581 lines
28 KiB
CSV
581 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230810,183800,631007415,2590,2590,2590,2590,1273
|
|
20230810,183700,631007415,2590,2590,2590,2590,0
|
|
20230810,183600,631007415,2590,2590,2590,2590,0
|
|
20230810,183500,631007415,2590,2590,2590,2590,0
|
|
20230810,183400,631007415,2590,2590,2590,2590,0
|
|
20230810,183300,631007415,2590,2590,2590,2590,0
|
|
20230810,183200,631007415,2590,2590,2590,2590,0
|
|
20230810,183100,631007415,2590,2590,2590,2590,0
|
|
20230810,183000,631007415,2590,2590,2590,2590,0
|
|
20230810,182900,631007415,2590,2590,2590,2590,0
|
|
20230810,182800,631007415,2590,2590,2590,2590,0
|
|
20230810,182700,631007415,2590,2590,2590,2590,0
|
|
20230810,182600,631007415,2590,2590,2590,2590,0
|
|
20230810,182500,631007415,2590,2590,2590,2590,0
|
|
20230810,182400,631007415,2590,2590,2590,2590,0
|
|
20230810,182300,631007415,2590,2590,2590,2590,0
|
|
20230810,182200,631007415,2590,2590,2590,2590,0
|
|
20230810,182100,631007415,2590,2590,2590,2590,0
|
|
20230810,182000,631007415,2590,2590,2590,2590,0
|
|
20230810,181900,631007415,2590,2590,2590,2590,0
|
|
20230810,181800,631007415,2590,2590,2590,2590,0
|
|
20230810,181700,631007415,2590,2590,2590,2590,0
|
|
20230810,181600,631007415,2590,2590,2590,2590,0
|
|
20230810,181500,631007415,2590,2590,2590,2590,0
|
|
20230810,181400,631007415,2590,2590,2590,2590,0
|
|
20230810,181300,631007415,2590,2590,2590,2590,0
|
|
20230810,181200,631007415,2590,2590,2590,2590,0
|
|
20230810,181100,631007415,2590,2590,2590,2590,0
|
|
20230810,181000,631007415,2590,2590,2590,2590,0
|
|
20230810,180900,631007415,2590,2590,2590,2590,0
|
|
20230810,180800,631007415,2590,2590,2590,2590,1273
|
|
20230810,180700,631007415,2590,2590,2590,2590,0
|
|
20230810,180600,631007415,2590,2590,2590,2590,0
|
|
20230810,180500,631007415,2590,2590,2590,2590,0
|
|
20230810,180400,631007415,2590,2590,2590,2590,0
|
|
20230810,180300,631007415,2590,2590,2590,2590,0
|
|
20230810,180200,631007415,2590,2590,2590,2590,0
|
|
20230810,180100,631007415,2590,2590,2590,2590,0
|
|
20230810,180000,631007415,2590,2590,2590,2590,0
|
|
20230810,175900,631007415,2590,2590,2590,2590,0
|
|
20230810,175800,631007415,2590,2590,2590,2590,0
|
|
20230810,175700,631007415,2590,2590,2590,2590,0
|
|
20230810,175600,631007415,2590,2590,2590,2590,0
|
|
20230810,175500,631007415,2590,2590,2590,2590,0
|
|
20230810,175400,631007415,2590,2590,2590,2590,0
|
|
20230810,175300,631007415,2590,2590,2590,2590,0
|
|
20230810,175200,631007415,2590,2590,2590,2590,0
|
|
20230810,175100,631007415,2590,2590,2590,2590,0
|
|
20230810,175000,631007415,2590,2590,2590,2590,0
|
|
20230810,174900,631007415,2590,2590,2590,2590,0
|
|
20230810,174800,631007415,2590,2590,2590,2590,0
|
|
20230810,174700,631007415,2590,2590,2590,2590,0
|
|
20230810,174600,631007415,2590,2590,2590,2590,0
|
|
20230810,174500,631007415,2590,2590,2590,2590,0
|
|
20230810,174400,631007415,2590,2590,2590,2590,0
|
|
20230810,174300,631007415,2590,2590,2590,2590,0
|
|
20230810,174200,631007415,2590,2590,2590,2590,0
|
|
20230810,174100,631007415,2590,2590,2590,2590,0
|
|
20230810,174000,631007415,2590,2590,2590,2590,0
|
|
20230810,173900,631007415,2590,2590,2590,2590,0
|
|
20230810,173800,631007415,2590,2590,2590,2590,1273
|
|
20230810,173700,631007415,2590,2590,2590,2590,0
|
|
20230810,173600,631007415,2590,2590,2590,2590,0
|
|
20230810,173500,631007415,2590,2590,2590,2590,0
|
|
20230810,173400,631007415,2590,2590,2590,2590,0
|
|
20230810,173300,631007415,2590,2590,2590,2590,0
|
|
20230810,173200,631007415,2590,2590,2590,2590,0
|
|
20230810,173100,631007415,2590,2590,2590,2590,0
|
|
20230810,173000,631007415,2590,2590,2590,2590,0
|
|
20230810,172900,631007415,2590,2590,2590,2590,0
|
|
20230810,172800,631007415,2590,2590,2590,2590,0
|
|
20230810,172700,631007415,2590,2590,2590,2590,0
|
|
20230810,172600,631007415,2590,2590,2590,2590,0
|
|
20230810,172500,631007415,2590,2590,2590,2590,0
|
|
20230810,172400,631007415,2590,2590,2590,2590,0
|
|
20230810,172300,631007415,2590,2590,2590,2590,0
|
|
20230810,172200,631007415,2590,2590,2590,2590,0
|
|
20230810,172100,631007415,2590,2590,2590,2590,0
|
|
20230810,172000,631007415,2590,2590,2590,2590,0
|
|
20230810,171900,631007415,2590,2590,2590,2590,0
|
|
20230810,171800,631007415,2590,2590,2590,2590,0
|
|
20230810,171700,631007415,2590,2590,2590,2590,0
|
|
20230810,171600,631007415,2590,2590,2590,2590,0
|
|
20230810,171500,631007415,2590,2590,2590,2590,0
|
|
20230810,171400,631007415,2590,2590,2590,2590,0
|
|
20230810,171300,631007415,2590,2590,2590,2590,0
|
|
20230810,171200,631007415,2590,2590,2590,2590,0
|
|
20230810,171100,631007415,2590,2590,2590,2590,0
|
|
20230810,171000,631007415,2590,2590,2590,2590,0
|
|
20230810,170900,631007415,2590,2590,2590,2590,0
|
|
20230810,170800,631007415,2590,2590,2590,2590,1273
|
|
20230810,170700,631007415,2590,2590,2590,2590,0
|
|
20230810,170600,631007415,2590,2590,2590,2590,0
|
|
20230810,170500,631007415,2590,2590,2590,2590,0
|
|
20230810,170400,631007415,2590,2590,2590,2590,0
|
|
20230810,170300,631007415,2590,2590,2590,2590,0
|
|
20230810,170200,631007415,2590,2590,2590,2590,0
|
|
20230810,170100,631007415,2590,2590,2590,2590,0
|
|
20230810,170000,631007415,2590,2590,2590,2590,0
|
|
20230810,165900,631007415,2590,2590,2590,2590,0
|
|
20230810,165800,631007415,2590,2590,2590,2590,0
|
|
20230810,165700,631007415,2590,2590,2590,2590,0
|
|
20230810,165600,631007415,2590,2590,2590,2590,0
|
|
20230810,165500,631007415,2590,2590,2590,2590,0
|
|
20230810,165400,631007415,2590,2590,2590,2590,0
|
|
20230810,165300,631007415,2590,2590,2590,2590,0
|
|
20230810,165200,631007415,2590,2590,2590,2590,0
|
|
20230810,165100,631007415,2590,2590,2590,2590,0
|
|
20230810,165000,631007415,2590,2590,2590,2590,0
|
|
20230810,164900,631007415,2590,2590,2590,2590,0
|
|
20230810,164800,631007415,2590,2590,2590,2590,0
|
|
20230810,164700,631007415,2590,2590,2590,2590,0
|
|
20230810,164600,631007415,2590,2590,2590,2590,0
|
|
20230810,164500,631007415,2590,2590,2590,2590,0
|
|
20230810,164400,631007415,2590,2590,2590,2590,0
|
|
20230810,164300,631007415,2590,2590,2590,2590,0
|
|
20230810,164200,631007415,2590,2590,2590,2590,0
|
|
20230810,164100,631007415,2590,2590,2590,2590,0
|
|
20230810,164000,631007415,2590,2590,2590,2590,0
|
|
20230810,163900,631007415,2590,2590,2590,2590,0
|
|
20230810,163800,631007415,2590,2590,2590,2590,1273
|
|
20230810,163700,631007415,2590,2590,2590,2590,0
|
|
20230810,163600,631007415,2590,2590,2590,2590,0
|
|
20230810,163500,631007415,2590,2590,2590,2590,0
|
|
20230810,163400,631007415,2590,2590,2590,2590,0
|
|
20230810,163300,631007415,2590,2590,2590,2590,0
|
|
20230810,163200,631007415,2590,2590,2590,2590,0
|
|
20230810,163100,631007415,2590,2590,2590,2590,0
|
|
20230810,163000,631007415,2590,2590,2590,2590,0
|
|
20230810,162900,631007415,2590,2590,2590,2590,0
|
|
20230810,162800,631007415,2590,2590,2590,2590,0
|
|
20230810,162700,631007415,2590,2590,2590,2590,0
|
|
20230810,162600,631007415,2590,2590,2590,2590,0
|
|
20230810,162500,631007415,2590,2590,2590,2590,0
|
|
20230810,162400,631007415,2590,2590,2590,2590,0
|
|
20230810,162300,631007415,2590,2590,2590,2590,0
|
|
20230810,162200,631007415,2590,2590,2590,2590,0
|
|
20230810,162100,631007415,2590,2590,2590,2590,0
|
|
20230810,162000,631007415,2590,2590,2590,2590,0
|
|
20230810,161900,631007415,2590,2590,2590,2590,0
|
|
20230810,161800,631007415,2590,2590,2590,2590,0
|
|
20230810,161700,631007415,2590,2590,2590,2590,0
|
|
20230810,161600,631007415,2590,2590,2590,2590,0
|
|
20230810,161500,631007415,2590,2590,2590,2590,0
|
|
20230810,161400,631007415,2590,2590,2590,2590,0
|
|
20230810,161300,631007415,2590,2590,2590,2590,0
|
|
20230810,161200,631007415,2590,2590,2590,2590,0
|
|
20230810,161100,631007415,2590,2590,2590,2590,0
|
|
20230810,161000,631007415,2590,2590,2590,2590,0
|
|
20230810,160900,631007415,2590,2590,2590,2590,0
|
|
20230810,160800,631007415,2590,2590,2590,2590,1273
|
|
20230810,160700,631007415,2590,2590,2590,2590,0
|
|
20230810,160600,631007415,2590,2590,2590,2590,0
|
|
20230810,160500,631007415,2590,2590,2590,2590,0
|
|
20230810,160400,631007415,2590,2590,2590,2590,0
|
|
20230810,160300,631007415,2590,2590,2590,2590,0
|
|
20230810,160200,631007415,2590,2590,2590,2590,0
|
|
20230810,160100,631007415,2590,2590,2590,2590,0
|
|
20230810,160000,631007415,2590,2590,2590,2590,0
|
|
20230810,155900,631007415,2590,2590,2590,2590,0
|
|
20230810,155800,631007415,2590,2590,2590,2590,0
|
|
20230810,155700,631007415,2590,2590,2590,2590,0
|
|
20230810,155600,631007415,2590,2590,2590,2590,0
|
|
20230810,155500,631007415,2590,2590,2590,2590,0
|
|
20230810,155400,631007415,2590,2590,2590,2590,0
|
|
20230810,155300,631007415,2590,2590,2590,2590,0
|
|
20230810,155200,631007415,2590,2590,2590,2590,0
|
|
20230810,155100,631007415,2590,2590,2590,2590,0
|
|
20230810,155000,631007415,2590,2590,2590,2590,0
|
|
20230810,154900,631007415,2590,2590,2590,2590,0
|
|
20230810,154800,631007415,2590,2590,2590,2590,0
|
|
20230810,154700,631007415,2590,2590,2590,2590,0
|
|
20230810,154600,631007415,2590,2590,2590,2590,0
|
|
20230810,154500,631007415,2590,2590,2590,2590,0
|
|
20230810,154400,631007415,2590,2590,2590,2590,0
|
|
20230810,154300,631007415,2590,2590,2590,2590,0
|
|
20230810,154200,631007415,2590,2590,2590,2590,0
|
|
20230810,154100,631007415,2590,2590,2590,2590,0
|
|
20230810,154000,631007415,2590,2590,2590,2590,0
|
|
20230810,153900,631007415,2590,2590,2590,2590,0
|
|
20230810,153800,631007415,2590,2590,2590,2590,1273
|
|
20230810,153700,631007415,2590,2590,2590,2590,0
|
|
20230810,153600,631007415,2590,2590,2590,2590,0
|
|
20230810,153500,631007415,2590,2590,2590,2590,0
|
|
20230810,153400,631007415,2590,2590,2590,2590,0
|
|
20230810,153300,631007415,2590,2590,2590,2590,0
|
|
20230810,153200,631007415,2590,2590,2590,2590,0
|
|
20230810,153100,631007415,2590,2590,2590,2590,0
|
|
20230810,153000,631007415,2590,2590,2590,2590,1273
|
|
20230810,152900,627710345,2590,2590,2590,2590,0
|
|
20230810,152800,627710345,2590,2590,2590,2590,0
|
|
20230810,152700,627710345,2590,2590,2590,2590,0
|
|
20230810,152600,627710345,2590,2590,2590,2590,0
|
|
20230810,152500,627710345,2590,2590,2590,2590,0
|
|
20230810,152400,627710345,2590,2590,2590,2590,0
|
|
20230810,152300,627710345,2590,2590,2590,2590,0
|
|
20230810,152200,627710345,2590,2590,2590,2590,0
|
|
20230810,152100,627710345,2590,2590,2590,2590,0
|
|
20230810,152000,627710345,2590,2590,2590,2590,0
|
|
20230810,151900,627710345,2590,2590,2590,2590,6
|
|
20230810,151800,627694805,2590,2590,2590,2590,15
|
|
20230810,151700,627655955,2590,2590,2590,2585,478
|
|
20230810,151600,626418685,2590,2590,2590,2590,183
|
|
20230810,151500,625944715,2590,2590,2590,2590,182
|
|
20230810,151400,625473335,2590,2590,2590,2570,22194
|
|
20230810,151300,568422270,2590,2590,2590,2590,2331
|
|
20230810,151200,562384980,2590,2585,2590,2585,1349
|
|
20230810,151100,558895375,2565,2590,2590,2565,30169
|
|
20230810,151000,481332985,2585,2590,2590,2585,145
|
|
20230810,150900,480957445,2585,2590,2590,2585,527
|
|
20230810,150800,479593515,2590,2590,2590,2590,184
|
|
20230810,150700,479116955,2590,2590,2590,2590,143
|
|
20230810,150600,478746585,2590,2590,2590,2590,329
|
|
20230810,150500,477894475,2585,2590,2590,2585,496
|
|
20230810,150400,476611885,2590,2585,2590,2585,189
|
|
20230810,150300,476122395,2585,2585,2590,2585,564
|
|
20230810,150200,474663735,2585,2590,2590,2585,168
|
|
20230810,150100,474229020,2585,2590,2590,2585,336
|
|
20230810,150000,473359250,2580,2590,2590,2580,9793
|
|
20230810,145900,448086270,2590,2590,2590,2590,194
|
|
20230810,145800,447583810,2590,2590,2590,2590,243
|
|
20230810,145700,446954440,2590,2590,2590,2590,231
|
|
20230810,145600,446356150,2590,2590,2590,2590,242
|
|
20230810,145500,445729370,2590,2590,2590,2585,406
|
|
20230810,145400,444679145,2590,2590,2590,2590,329
|
|
20230810,145300,443827035,2585,2590,2590,2585,440
|
|
20230810,145200,442688435,2590,2590,2590,2590,164
|
|
20230810,145100,442263675,2585,2590,2590,2585,621
|
|
20230810,145000,440656735,2590,2590,2590,2590,86
|
|
20230810,144900,440433995,2590,2590,2590,2590,386
|
|
20230810,144800,439434255,2590,2590,2590,2590,329
|
|
20230810,144700,438582145,2590,2585,2590,2585,642
|
|
20230810,144600,436921865,2590,2590,2590,2590,276
|
|
20230810,144500,436207025,2590,2590,2590,2590,230
|
|
20230810,144400,435611325,2590,2590,2590,2590,240
|
|
20230810,144300,434989725,2590,2590,2590,2590,241
|
|
20230810,144200,434365535,2590,2590,2590,2590,230
|
|
20230810,144100,433769835,2590,2590,2590,2590,185
|
|
20230810,144000,433290685,2590,2590,2590,2590,146
|
|
20230810,143900,432912545,2590,2590,2590,2590,763
|
|
20230810,143800,430936375,2590,2590,2590,2590,241
|
|
20230810,143700,430312185,2590,2585,2590,2585,1086
|
|
20230810,143600,427504445,2590,2590,2590,2590,327
|
|
20230810,143500,426657515,2590,2590,2590,2590,244
|
|
20230810,143400,426025555,2590,2590,2590,2590,241
|
|
20230810,143300,425401365,2590,2590,2590,2590,229
|
|
20230810,143200,424808255,2590,2590,2590,2590,185
|
|
20230810,143100,424329105,2590,2590,2590,2585,2919
|
|
20230810,143000,416782570,2590,2590,2590,2590,254
|
|
20230810,142900,416124710,2590,2590,2590,2585,333
|
|
20230810,142800,415262270,2590,2590,2590,2590,155
|
|
20230810,142700,414860820,2590,2590,2590,2590,336
|
|
20230810,142600,413990580,2585,2590,2590,2585,2338
|
|
20230810,142500,407935210,2590,2585,2590,2585,3129
|
|
20230810,142400,399846465,2585,2585,2585,2580,243
|
|
20230810,142300,399218320,2585,2590,2590,2585,1772
|
|
20230810,142200,394637270,2590,2590,2590,2590,241
|
|
20230810,142100,394013080,2590,2590,2590,2590,241
|
|
20230810,142000,393388890,2590,2590,2590,2590,234
|
|
20230810,141900,392782830,2585,2590,2590,2585,1395
|
|
20230810,141800,389174780,2590,2590,2590,2590,145
|
|
20230810,141700,388799230,2590,2590,2590,2585,632
|
|
20230810,141600,387163850,2590,2590,2590,2585,941
|
|
20230810,141500,384730160,2590,2590,2590,2590,182
|
|
20230810,141400,384258780,2590,2590,2590,2590,276
|
|
20230810,141300,383543940,2590,2590,2590,2590,142
|
|
20230810,141200,383176160,2590,2590,2590,2590,254
|
|
20230810,141100,382518300,2590,2590,2590,2590,329
|
|
20230810,141000,381666190,2590,2590,2590,2585,144
|
|
20230810,140900,381293235,2590,2595,2595,2590,400
|
|
20230810,140800,380256955,2590,2595,2595,2590,2020
|
|
20230810,140700,375025060,2595,2595,2595,2590,272
|
|
20230810,140600,374319225,2595,2595,2595,2595,184
|
|
20230810,140500,373841745,2595,2590,2595,2585,434
|
|
20230810,140400,372717070,2590,2590,2590,2590,786
|
|
20230810,140300,370681330,2595,2595,2595,2595,142
|
|
20230810,140200,370312840,2595,2595,2595,2595,330
|
|
20230810,140100,369456490,2595,2595,2595,2595,240
|
|
20230810,140000,368833690,2595,2595,2595,2595,214
|
|
20230810,135900,368278360,2595,2595,2595,2595,382
|
|
20230810,135800,367287070,2595,2595,2595,2595,552
|
|
20230810,135700,365854630,2595,2590,2595,2590,394
|
|
20230810,135600,364833245,2595,2595,2595,2590,428
|
|
20230810,135500,363723085,2595,2595,2595,2595,258
|
|
20230810,135400,363053575,2595,2590,2595,2590,406
|
|
20230810,135300,362000060,2595,2590,2595,2590,3479
|
|
20230810,135200,352989015,2590,2590,2590,2590,8421
|
|
20230810,135100,331178625,2590,2585,2590,2585,318
|
|
20230810,135000,330355055,2590,2585,2590,2585,338
|
|
20230810,134900,329479685,2590,2590,2590,2590,240
|
|
20230810,134800,328858085,2590,2585,2590,2585,286
|
|
20230810,134700,328118345,2590,2590,2590,2590,329
|
|
20230810,134600,327266235,2590,2590,2590,2590,228
|
|
20230810,134500,326675715,2590,2585,2590,2585,185
|
|
20230810,134400,326196615,2590,2585,2590,2585,336
|
|
20230810,134300,325326905,2585,2585,2585,2585,420
|
|
20230810,134200,324241205,2585,2590,2590,2585,184
|
|
20230810,134100,323765075,2585,2585,2585,2585,408
|
|
20230810,134000,322710395,2585,2590,2590,2585,386
|
|
20230810,133900,321711725,2585,2585,2590,2585,114
|
|
20230810,133800,321416545,2590,2585,2590,2585,2474
|
|
20230810,133700,315020820,2585,2585,2585,2585,1423
|
|
20230810,133600,311342365,2585,2585,2585,2585,143
|
|
20230810,133500,310972710,2585,2585,2585,2585,242
|
|
20230810,133400,310347140,2585,2585,2585,2585,326
|
|
20230810,133300,309504430,2585,2585,2585,2585,143
|
|
20230810,133200,309134775,2585,2585,2585,2585,241
|
|
20230810,133100,308511790,2585,2585,2585,2585,228
|
|
20230810,133000,307922410,2585,2585,2585,2580,786
|
|
20230810,132900,305891600,2585,2585,2585,2585,242
|
|
20230810,132800,305266030,2585,2585,2585,2585,228
|
|
20230810,132700,304676650,2585,2585,2585,2585,244
|
|
20230810,132600,304045910,2585,2585,2585,2580,196
|
|
20230810,132500,303539255,2585,2585,2590,2585,3825
|
|
20230810,132400,293650915,2585,2585,2590,2585,10932
|
|
20230810,132300,265391690,2585,2585,2585,2585,87
|
|
20230810,132200,265166795,2580,2585,2585,2580,773
|
|
20230810,132100,263171090,2585,2580,2585,2580,4572
|
|
20230810,132000,251375325,2580,2580,2580,2580,429
|
|
20230810,131900,250268505,2585,2585,2585,2585,415
|
|
20230810,131800,249195730,2585,2585,2585,2585,229
|
|
20230810,131700,248603765,2585,2585,2585,2585,154
|
|
20230810,131600,248205675,2585,2580,2585,2580,331
|
|
20230810,131500,247350045,2585,2580,2585,2580,275
|
|
20230810,131400,246639185,2580,2585,2585,2580,386
|
|
20230810,131300,245642530,2580,2580,2580,2580,166
|
|
20230810,131200,245214250,2580,2580,2580,2580,505
|
|
20230810,131100,243911350,2580,2580,2580,2580,143
|
|
20230810,131000,243542410,2580,2580,2580,2580,318
|
|
20230810,130900,242721970,2580,2575,2580,2575,241
|
|
20230810,130800,242100245,2580,2580,2580,2580,144
|
|
20230810,130700,241728725,2585,2580,2585,2580,316
|
|
20230810,130600,240912145,2585,2580,2585,2580,229
|
|
20230810,130500,240320465,2580,2580,2580,2580,239
|
|
20230810,130400,239703845,2580,2580,2580,2580,260
|
|
20230810,130300,239033045,2580,2580,2580,2580,228
|
|
20230810,130200,238444805,2580,2580,2580,2580,145
|
|
20230810,130100,238070705,2580,2580,2580,2580,317
|
|
20230810,130000,237252845,2580,2580,2585,2580,353
|
|
20230810,125900,236341820,2580,2585,2585,2580,163
|
|
20230810,125800,235920845,2585,2580,2585,2580,359
|
|
20230810,125700,234993115,2575,2575,2580,2575,999
|
|
20230810,125600,232416200,2580,2580,2580,2580,240
|
|
20230810,125500,231797000,2580,2580,2580,2580,562
|
|
20230810,125400,230347040,2580,2580,2580,2575,352
|
|
20230810,125300,229439380,2580,2580,2580,2580,459
|
|
20230810,125200,228255160,2580,2580,2580,2580,230
|
|
20230810,125100,227661760,2580,2580,2580,2580,314
|
|
20230810,125000,226851640,2580,2580,2580,2580,157
|
|
20230810,124900,226446580,2580,2580,2580,2580,231
|
|
20230810,124800,225850600,2580,2580,2580,2580,310
|
|
20230810,124700,225050800,2580,2580,2580,2580,75
|
|
20230810,124600,224857300,2575,2575,2575,2575,1500
|
|
20230810,124500,220994800,2580,2575,2580,2575,656
|
|
20230810,124400,219305320,2580,2580,2580,2575,380
|
|
20230810,124300,218326515,2580,2580,2580,2580,59
|
|
20230810,124200,218174295,2580,2580,2580,2580,142
|
|
20230810,124100,217807935,2580,2580,2580,2580,82
|
|
20230810,124000,217596375,2580,2580,2580,2580,111
|
|
20230810,123900,217309995,2580,2580,2580,2580,60
|
|
20230810,123800,217155195,2580,2580,2580,2580,209
|
|
20230810,123700,216615975,2580,2580,2580,2580,1130
|
|
20230810,123600,213700575,2580,2580,2580,2580,59
|
|
20230810,123500,213548355,2580,2580,2580,2580,56
|
|
20230810,123400,213403875,2580,2580,2580,2580,58
|
|
20230810,123300,213254235,2580,2580,2580,2580,63
|
|
20230810,123200,213091695,2580,2580,2580,2580,60
|
|
20230810,123100,212936895,2580,2580,2580,2580,57
|
|
20230810,123000,212789835,2580,2580,2580,2580,56
|
|
20230810,122900,212645355,2575,2580,2580,2575,386
|
|
20230810,122800,211651125,2580,2580,2580,2580,258
|
|
20230810,122700,210985485,2580,2580,2580,2580,56
|
|
20230810,122600,210841005,2580,2580,2580,2580,56
|
|
20230810,122500,210696525,2580,2580,2580,2580,57
|
|
20230810,122400,210549465,2580,2580,2580,2580,56
|
|
20230810,122300,210404985,2580,2580,2580,2580,56
|
|
20230810,122200,210260505,2580,2580,2580,2580,56
|
|
20230810,122100,210116025,2580,2580,2580,2580,56
|
|
20230810,122000,209971545,2580,2580,2580,2580,57
|
|
20230810,121900,209824485,2580,2580,2580,2580,0
|
|
20230810,121800,209824485,2580,2580,2580,2580,56
|
|
20230810,121700,209680005,2580,2580,2580,2575,174
|
|
20230810,121600,209231095,2580,2580,2580,2580,56
|
|
20230810,121500,209086615,2580,2580,2580,2580,76
|
|
20230810,121400,208890535,2580,2580,2580,2580,169
|
|
20230810,121300,208454515,2580,2580,2580,2580,13
|
|
20230810,121200,208420975,2575,2580,2585,2575,275
|
|
20230810,121100,207711250,2580,2585,2585,2580,1058
|
|
20230810,121000,204981330,2580,2585,2585,2580,1236
|
|
20230810,120900,201792445,2580,2585,2585,2580,377
|
|
20230810,120800,200819505,2585,2580,2585,2580,456
|
|
20230810,120700,199642745,2585,2585,2585,2585,57
|
|
20230810,120600,199495400,2580,2585,2585,2580,156
|
|
20230810,120500,199092640,2585,2585,2585,2580,298
|
|
20230810,120400,198323515,2580,2580,2580,2580,1001
|
|
20230810,120300,195740935,2580,2580,2580,2580,56
|
|
20230810,120200,195596455,2580,2580,2580,2580,0
|
|
20230810,120100,195596455,2580,2580,2580,2580,57
|
|
20230810,120000,195449395,2580,2580,2580,2580,56
|
|
20230810,115900,195304915,2575,2580,2580,2575,425
|
|
20230810,115800,194210260,2580,2580,2580,2580,60
|
|
20230810,115700,194055460,2580,2580,2580,2580,57
|
|
20230810,115600,193908400,2575,2580,2580,2575,2057
|
|
20230810,115500,188611340,2580,2580,2580,2580,157
|
|
20230810,115400,188206280,2580,2585,2585,2580,631
|
|
20230810,115300,186578015,2585,2585,2585,2585,12
|
|
20230810,115200,186546995,2585,2580,2585,2580,793
|
|
20230810,115100,184500770,2585,2580,2585,2580,245
|
|
20230810,115000,183867695,2585,2585,2585,2585,57
|
|
20230810,114900,183720350,2580,2585,2585,2580,57
|
|
20230810,114800,183573010,2585,2585,2585,2585,2056
|
|
20230810,114700,178258250,2585,2585,2585,2585,56
|
|
20230810,114600,178113490,2585,2585,2585,2585,99
|
|
20230810,114500,177857575,2585,2585,2585,2580,149
|
|
20230810,114400,177472770,2585,2585,2585,2585,0
|
|
20230810,114300,177472770,2585,2585,2585,2585,57
|
|
20230810,114200,177325425,2585,2580,2585,2580,277
|
|
20230810,114100,176610485,2585,2580,2585,2580,658
|
|
20230810,114000,174912565,2585,2580,2585,2580,57
|
|
20230810,113900,174765225,2580,2580,2585,2580,115
|
|
20230810,113800,174468515,2585,2585,2585,2585,1
|
|
20230810,113700,174465930,2580,2580,2580,2580,164
|
|
20230810,113600,174042810,2585,2580,2585,2580,67
|
|
20230810,113500,173869895,2580,2580,2580,2580,56
|
|
20230810,113400,173725415,2585,2580,2585,2580,1269
|
|
20230810,113300,170451390,2580,2585,2585,2580,1483
|
|
20230810,113200,166624720,2585,2585,2585,2585,57
|
|
20230810,113100,166477375,2585,2580,2585,2580,351
|
|
20230810,113000,165571790,2585,2585,2585,2585,18
|
|
20230810,112900,165525260,2585,2585,2585,2585,0
|
|
20230810,112800,165525260,2585,2585,2585,2580,329
|
|
20230810,112700,164676350,2585,2580,2585,2580,50
|
|
20230810,112600,164547345,2580,2580,2580,2580,308
|
|
20230810,112500,163752705,2585,2585,2585,2585,1
|
|
20230810,112400,163750120,2585,2585,2585,2585,0
|
|
20230810,112300,163750120,2585,2580,2585,2580,301
|
|
20230810,112200,162973535,2585,2585,2585,2580,451
|
|
20230810,112100,161809450,2580,2580,2580,2580,350
|
|
20230810,112000,160906450,2585,2585,2585,2585,136
|
|
20230810,111900,160554890,2585,2580,2585,2580,2
|
|
20230810,111800,160549725,2580,2580,2580,2580,15
|
|
20230810,111700,160511025,2585,2585,2585,2580,313
|
|
20230810,111600,159703370,2585,2580,2585,2580,41
|
|
20230810,111500,159597585,2585,2580,2585,2580,9197
|
|
20230810,111400,135868820,2580,2575,2580,2575,1532
|
|
20230810,111300,131923910,2580,2575,2580,2575,22
|
|
20230810,111200,131867255,2580,2575,2580,2575,191
|
|
20230810,111100,131375425,2580,2580,2580,2580,1
|
|
20230810,111000,131372845,2575,2580,2580,2575,147
|
|
20230810,110900,130993600,2580,2580,2580,2580,1
|
|
20230810,110800,130991020,2575,2575,2575,2575,320
|
|
20230810,110700,130167020,2575,2575,2575,2575,0
|
|
20230810,110600,130167020,2575,2575,2575,2575,110
|
|
20230810,110500,129883770,2575,2575,2575,2575,288
|
|
20230810,110400,129142170,2570,2570,2570,2570,15
|
|
20230810,110300,129103620,2575,2575,2575,2575,313
|
|
20230810,110200,128297645,2575,2575,2575,2575,0
|
|
20230810,110100,128297645,2575,2575,2575,2575,0
|
|
20230810,110000,128297645,2575,2575,2575,2575,302
|
|
20230810,105900,127519995,2575,2575,2575,2575,0
|
|
20230810,105800,127519995,2575,2575,2575,2575,208
|
|
20230810,105700,126984395,2575,2575,2575,2575,1240
|
|
20230810,105600,123791395,2570,2570,2570,2570,54
|
|
20230810,105500,123652615,2575,2575,2575,2575,1
|
|
20230810,105400,123650040,2570,2570,2570,2570,300
|
|
20230810,105300,122879040,2580,2580,2580,2580,1
|
|
20230810,105200,122876460,2580,2580,2580,2580,1
|
|
20230810,105100,122873880,2575,2575,2575,2575,2000
|
|
20230810,105000,117723880,2580,2575,2580,2575,325
|
|
20230810,104900,116886875,2575,2575,2575,2575,250
|
|
20230810,104800,116243125,2575,2580,2580,2575,498
|
|
20230810,104700,114960645,2580,2575,2580,2575,1879
|
|
20230810,104600,110122215,2575,2575,2575,2575,192
|
|
20230810,104500,109627815,2575,2575,2575,2575,0
|
|
20230810,104400,109627815,2575,2575,2575,2570,3
|
|
20230810,104300,109620095,2570,2570,2570,2570,1
|
|
20230810,104200,109617525,2575,2575,2575,2575,0
|
|
20230810,104100,109617525,2575,2575,2575,2575,502
|
|
20230810,104000,108324875,2575,2575,2575,2575,0
|
|
20230810,103900,108324875,2575,2570,2575,2570,291
|
|
20230810,103800,107577000,2575,2575,2575,2575,0
|
|
20230810,103700,107577000,2575,2575,2575,2575,301
|
|
20230810,103600,106801925,2580,2580,2580,2580,1
|
|
20230810,103500,106799345,2575,2575,2575,2575,1254
|
|
20230810,103400,103570295,2575,2575,2575,2575,190
|
|
20230810,103300,103081045,2580,2580,2580,2580,20
|
|
20230810,103200,103029445,2575,2580,2580,2575,247
|
|
20230810,103100,102392890,2580,2580,2580,2580,646
|
|
20230810,103000,100726210,2580,2580,2580,2580,40
|
|
20230810,102900,100623010,2580,2580,2580,2580,0
|
|
20230810,102800,100623010,2580,2580,2580,2575,7
|
|
20230810,102700,100604970,2580,2580,2580,2580,51
|
|
20230810,102600,100473390,2580,2580,2580,2575,998
|
|
20230810,102500,97902800,2575,2575,2575,2575,10
|
|
20230810,102400,97877050,2580,2580,2580,2580,8
|
|
20230810,102300,97856410,2580,2575,2580,2575,8
|
|
20230810,102200,97835775,2580,2575,2580,2575,202
|
|
20230810,102100,97315620,2575,2575,2575,2575,967
|
|
20230810,102000,94825595,2575,2575,2575,2575,2759
|
|
20230810,101900,87721170,2575,2570,2575,2570,1897
|
|
20230810,101800,82845220,2570,2570,2570,2570,1001
|
|
20230810,101700,80272650,2570,2570,2570,2570,1
|
|
20230810,101600,80270080,2570,2570,2570,2570,0
|
|
20230810,101500,80270080,2570,2570,2570,2570,54
|
|
20230810,101400,80131300,2570,2570,2570,2570,340
|
|
20230810,101300,79257500,2570,2570,2570,2570,300
|
|
20230810,101200,78486500,2570,2570,2570,2570,10
|
|
20230810,101100,78460800,2570,2565,2570,2565,178
|
|
20230810,101000,78004225,2565,2565,2565,2565,11
|
|
20230810,100900,77976010,2565,2565,2565,2565,450
|
|
20230810,100800,76821760,2565,2565,2565,2565,0
|
|
20230810,100700,76821760,2565,2565,2565,2565,531
|
|
20230810,100600,75459745,2570,2570,2570,2570,1
|
|
20230810,100500,75457175,2565,2565,2565,2565,0
|
|
20230810,100400,75457175,2565,2565,2565,2565,6
|
|
20230810,100300,75441785,2565,2565,2565,2565,14
|
|
20230810,100200,75405875,2560,2560,2560,2560,113
|
|
20230810,100100,75116595,2565,2565,2565,2565,814
|
|
20230810,100000,73028685,2570,2565,2570,2565,114
|
|
20230810,095900,72736205,2565,2565,2565,2565,0
|
|
20230810,095800,72736205,2565,2565,2565,2565,81
|
|
20230810,095700,72528440,2565,2565,2565,2565,0
|
|
20230810,095600,72528440,2565,2565,2565,2560,487
|
|
20230810,095500,71280845,2560,2560,2560,2560,500
|
|
20230810,095400,70000845,2565,2565,2565,2565,3
|
|
20230810,095300,69993150,2565,2565,2565,2565,139
|
|
20230810,095200,69636615,2565,2565,2565,2565,1000
|
|
20230810,095100,67071615,2565,2565,2565,2560,437
|
|
20230810,095000,65952710,2565,2555,2565,2555,89
|
|
20230810,094900,65724435,2565,2565,2565,2565,1
|
|
20230810,094800,65721870,2555,2565,2565,2555,327
|
|
20230810,094700,64884935,2565,2565,2565,2565,3
|
|
20230810,094600,64877240,2565,2565,2565,2555,7
|
|
20230810,094500,64859295,2565,2565,2565,2565,5
|
|
20230810,094400,64846470,2565,2565,2565,2565,0
|
|
20230810,094300,64846470,2565,2565,2565,2565,19
|
|
20230810,094200,64797735,2565,2565,2565,2565,151
|
|
20230810,094100,64410420,2565,2560,2565,2560,7
|
|
20230810,094000,64392495,2560,2555,2560,2555,302
|
|
20230810,093900,63620880,2565,2565,2565,2565,0
|
|
20230810,093800,63620880,2565,2560,2565,2560,2441
|
|
20230810,093700,57371500,2560,2560,2560,2560,108
|
|
20230810,093600,57095020,2560,2560,2560,2560,199
|
|
20230810,093500,56585580,2560,2560,2560,2560,3
|
|
20230810,093400,56577900,2560,2560,2565,2560,1168
|
|
20230810,093300,53587810,2565,2560,2565,2560,51
|
|
20230810,093200,53457245,2565,2565,2565,2565,24
|
|
20230810,093100,53395685,2565,2565,2565,2565,101
|
|
20230810,093000,53136620,2565,2565,2565,2565,0
|
|
20230810,092900,53136620,2565,2565,2565,2565,1
|
|
20230810,092800,53134055,2560,2560,2560,2560,41
|
|
20230810,092700,53029095,2555,2555,2555,2555,154
|
|
20230810,092600,52635625,2560,2560,2560,2560,141
|
|
20230810,092500,52274665,2560,2565,2565,2560,223
|
|
20230810,092400,51703775,2560,2560,2565,2560,444
|
|
20230810,092300,50567075,2565,2560,2565,2560,11
|
|
20230810,092200,50538910,2560,2560,2565,2560,236
|
|
20230810,092100,49934725,2565,2565,2565,2565,0
|
|
20230810,092000,49934725,2565,2565,2565,2565,0
|
|
20230810,091900,49934725,2565,2565,2565,2565,0
|
|
20230810,091800,49934725,2565,2560,2565,2560,10
|
|
20230810,091700,49909080,2560,2560,2565,2560,9
|
|
20230810,091600,49886035,2560,2560,2560,2560,355
|
|
20230810,091500,48977235,2560,2560,2560,2560,1204
|
|
20230810,091400,45894995,2560,2560,2560,2560,1
|
|
20230810,091300,45892435,2560,2560,2560,2560,106
|
|
20230810,091200,45621075,2560,2560,2560,2560,1000
|
|
20230810,091100,43061075,2560,2560,2560,2560,6
|
|
20230810,091000,43045715,2560,2560,2560,2555,547
|
|
20230810,090900,41648095,2555,2555,2555,2555,2490
|
|
20230810,090800,35286145,2560,2550,2560,2550,2776
|
|
20230810,090700,28207335,2550,2550,2550,2550,0
|
|
20230810,090600,28207335,2550,2560,2560,2550,1992
|
|
20230810,090500,23127535,2560,2560,2560,2560,3
|
|
20230810,090400,23119855,2560,2560,2560,2560,0
|
|
20230810,090300,23119855,2560,2560,2560,2560,100
|
|
20230810,090200,22863855,2555,2560,2560,2550,208
|
|
20230810,090100,22333410,2555,2555,2555,2555,1
|
|
20230810,090000,22330855,2555,2560,2560,2555,8735
|