606 lines
29 KiB
CSV
606 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230710,190300,988375140,2750,2750,2750,2750,10289
|
|
20230710,190200,988375140,2750,2750,2750,2750,0
|
|
20230710,190100,988375140,2750,2750,2750,2750,0
|
|
20230710,190000,988375140,2750,2750,2750,2750,0
|
|
20230710,185900,988375140,2750,2750,2750,2750,0
|
|
20230710,185800,988375140,2750,2750,2750,2750,0
|
|
20230710,185700,988375140,2750,2750,2750,2750,0
|
|
20230710,185600,988375140,2750,2750,2750,2750,0
|
|
20230710,185500,988375140,2750,2750,2750,2750,0
|
|
20230710,185400,988375140,2750,2750,2750,2750,0
|
|
20230710,185300,988375140,2750,2750,2750,2750,0
|
|
20230710,185200,988375140,2750,2750,2750,2750,0
|
|
20230710,185100,988375140,2750,2750,2750,2750,0
|
|
20230710,185000,988375140,2750,2750,2750,2750,0
|
|
20230710,184900,988375140,2750,2750,2750,2750,0
|
|
20230710,184800,988375140,2750,2750,2750,2750,0
|
|
20230710,184700,988375140,2750,2750,2750,2750,0
|
|
20230710,184600,988375140,2750,2750,2750,2750,0
|
|
20230710,184500,988375140,2750,2750,2750,2750,0
|
|
20230710,184400,988375140,2750,2750,2750,2750,0
|
|
20230710,184300,988375140,2750,2750,2750,2750,0
|
|
20230710,184200,988375140,2750,2750,2750,2750,0
|
|
20230710,184100,988375140,2750,2750,2750,2750,0
|
|
20230710,184000,988375140,2750,2750,2750,2750,0
|
|
20230710,183900,988375140,2750,2750,2750,2750,0
|
|
20230710,183800,988375140,2750,2750,2750,2750,0
|
|
20230710,183700,988375140,2750,2750,2750,2750,0
|
|
20230710,183600,988375140,2750,2750,2750,2750,0
|
|
20230710,183500,988375140,2750,2750,2750,2750,0
|
|
20230710,183400,988375140,2750,2750,2750,2750,0
|
|
20230710,183300,988375140,2750,2750,2750,2750,10289
|
|
20230710,183200,988375140,2750,2750,2750,2750,0
|
|
20230710,183100,988375140,2750,2750,2750,2750,0
|
|
20230710,183000,988375140,2750,2750,2750,2750,0
|
|
20230710,182900,988375140,2750,2750,2750,2750,0
|
|
20230710,182800,988375140,2750,2750,2750,2750,0
|
|
20230710,182700,988375140,2750,2750,2750,2750,0
|
|
20230710,182600,988375140,2750,2750,2750,2750,0
|
|
20230710,182500,988375140,2750,2750,2750,2750,0
|
|
20230710,182400,988375140,2750,2750,2750,2750,0
|
|
20230710,182300,988375140,2750,2750,2750,2750,0
|
|
20230710,182200,988375140,2750,2750,2750,2750,0
|
|
20230710,182100,988375140,2750,2750,2750,2750,0
|
|
20230710,182000,988375140,2750,2750,2750,2750,0
|
|
20230710,181900,988375140,2750,2750,2750,2750,0
|
|
20230710,181800,988375140,2750,2750,2750,2750,0
|
|
20230710,181700,988375140,2750,2750,2750,2750,0
|
|
20230710,181600,988375140,2750,2750,2750,2750,0
|
|
20230710,181500,988375140,2750,2750,2750,2750,0
|
|
20230710,181400,988375140,2750,2750,2750,2750,0
|
|
20230710,181300,988375140,2750,2750,2750,2750,0
|
|
20230710,181200,988375140,2750,2750,2750,2750,0
|
|
20230710,181100,988375140,2750,2750,2750,2750,0
|
|
20230710,181000,988375140,2750,2750,2750,2750,0
|
|
20230710,180900,988375140,2750,2750,2750,2750,0
|
|
20230710,180800,988375140,2750,2750,2750,2750,0
|
|
20230710,180700,988375140,2750,2750,2750,2750,0
|
|
20230710,180600,988375140,2750,2750,2750,2750,0
|
|
20230710,180500,988375140,2750,2750,2750,2750,0
|
|
20230710,180400,988375140,2750,2750,2750,2750,0
|
|
20230710,180300,988375140,2750,2750,2750,2750,10289
|
|
20230710,180200,988375140,2750,2750,2750,2750,0
|
|
20230710,180100,988375140,2750,2750,2750,2750,0
|
|
20230710,180000,988375140,2750,2750,2750,2750,0
|
|
20230710,175900,988375140,2750,2750,2750,2750,0
|
|
20230710,175800,988375140,2750,2750,2750,2750,0
|
|
20230710,175700,988375140,2750,2750,2750,2750,0
|
|
20230710,175600,988375140,2750,2750,2750,2750,0
|
|
20230710,175500,988375140,2750,2750,2750,2750,0
|
|
20230710,175400,988375140,2750,2750,2750,2750,0
|
|
20230710,175300,988375140,2750,2750,2750,2750,0
|
|
20230710,175200,988375140,2750,2750,2750,2750,0
|
|
20230710,175100,988375140,2750,2750,2750,2750,0
|
|
20230710,175000,988375140,2750,2750,2750,2750,0
|
|
20230710,174900,988375140,2750,2750,2750,2750,0
|
|
20230710,174800,988375140,2750,2750,2750,2750,0
|
|
20230710,174700,988375140,2750,2750,2750,2750,0
|
|
20230710,174600,988375140,2750,2750,2750,2750,0
|
|
20230710,174500,988375140,2750,2750,2750,2750,0
|
|
20230710,174400,988375140,2750,2750,2750,2750,0
|
|
20230710,174300,988375140,2750,2750,2750,2750,0
|
|
20230710,174200,988375140,2750,2750,2750,2750,0
|
|
20230710,174100,988375140,2750,2750,2750,2750,0
|
|
20230710,174000,988375140,2750,2750,2750,2750,0
|
|
20230710,173900,988375140,2750,2750,2750,2750,0
|
|
20230710,173800,988375140,2750,2750,2750,2750,0
|
|
20230710,173700,988375140,2750,2750,2750,2750,0
|
|
20230710,173600,988375140,2750,2750,2750,2750,0
|
|
20230710,173500,988375140,2750,2750,2750,2750,0
|
|
20230710,173400,988375140,2750,2750,2750,2750,0
|
|
20230710,173300,988375140,2750,2750,2750,2750,10289
|
|
20230710,173200,988375140,2750,2750,2750,2750,0
|
|
20230710,173100,988375140,2750,2750,2750,2750,0
|
|
20230710,173000,988375140,2750,2750,2750,2750,0
|
|
20230710,172900,988375140,2750,2750,2750,2750,0
|
|
20230710,172800,988375140,2750,2750,2750,2750,0
|
|
20230710,172700,988375140,2750,2750,2750,2750,0
|
|
20230710,172600,988375140,2750,2750,2750,2750,0
|
|
20230710,172500,988375140,2750,2750,2750,2750,0
|
|
20230710,172400,988375140,2750,2750,2750,2750,0
|
|
20230710,172300,988375140,2750,2750,2750,2750,0
|
|
20230710,172200,988375140,2750,2750,2750,2750,0
|
|
20230710,172100,988375140,2750,2750,2750,2750,0
|
|
20230710,172000,988375140,2750,2750,2750,2750,0
|
|
20230710,171900,988375140,2750,2750,2750,2750,0
|
|
20230710,171800,988375140,2750,2750,2750,2750,0
|
|
20230710,171700,988375140,2750,2750,2750,2750,0
|
|
20230710,171600,988375140,2750,2750,2750,2750,0
|
|
20230710,171500,988375140,2750,2750,2750,2750,0
|
|
20230710,171400,988375140,2750,2750,2750,2750,0
|
|
20230710,171300,988375140,2750,2750,2750,2750,0
|
|
20230710,171200,988375140,2750,2750,2750,2750,0
|
|
20230710,171100,988375140,2750,2750,2750,2750,0
|
|
20230710,171000,988375140,2750,2750,2750,2750,0
|
|
20230710,170900,988375140,2750,2750,2750,2750,0
|
|
20230710,170800,988375140,2750,2750,2750,2750,0
|
|
20230710,170700,988375140,2750,2750,2750,2750,0
|
|
20230710,170600,988375140,2750,2750,2750,2750,0
|
|
20230710,170500,988375140,2750,2750,2750,2750,0
|
|
20230710,170400,988375140,2750,2750,2750,2750,0
|
|
20230710,170300,988375140,2750,2750,2750,2750,10289
|
|
20230710,170200,988375140,2750,2750,2750,2750,0
|
|
20230710,170100,988375140,2750,2750,2750,2750,0
|
|
20230710,170000,988375140,2750,2750,2750,2750,0
|
|
20230710,165900,988375140,2750,2750,2750,2750,0
|
|
20230710,165800,988375140,2750,2750,2750,2750,0
|
|
20230710,165700,988375140,2750,2750,2750,2750,0
|
|
20230710,165600,988375140,2750,2750,2750,2750,0
|
|
20230710,165500,988375140,2750,2750,2750,2750,0
|
|
20230710,165400,988375140,2750,2750,2750,2750,0
|
|
20230710,165300,988375140,2750,2750,2750,2750,0
|
|
20230710,165200,988375140,2750,2750,2750,2750,0
|
|
20230710,165100,988375140,2750,2750,2750,2750,0
|
|
20230710,165000,988375140,2750,2750,2750,2750,0
|
|
20230710,164900,988375140,2750,2750,2750,2750,0
|
|
20230710,164800,988375140,2750,2750,2750,2750,0
|
|
20230710,164700,988375140,2750,2750,2750,2750,0
|
|
20230710,164600,988375140,2750,2750,2750,2750,0
|
|
20230710,164500,988375140,2750,2750,2750,2750,0
|
|
20230710,164400,988375140,2750,2750,2750,2750,0
|
|
20230710,164300,988375140,2750,2750,2750,2750,0
|
|
20230710,164200,988375140,2750,2750,2750,2750,0
|
|
20230710,164100,988375140,2750,2750,2750,2750,0
|
|
20230710,164000,988375140,2750,2750,2750,2750,0
|
|
20230710,163900,988375140,2750,2750,2750,2750,0
|
|
20230710,163800,988375140,2750,2750,2750,2750,0
|
|
20230710,163700,988375140,2750,2750,2750,2750,0
|
|
20230710,163600,988375140,2750,2750,2750,2750,0
|
|
20230710,163500,988375140,2750,2750,2750,2750,0
|
|
20230710,163400,988375140,2750,2750,2750,2750,0
|
|
20230710,163300,988375140,2750,2750,2750,2750,10289
|
|
20230710,163200,988375140,2750,2750,2750,2750,0
|
|
20230710,163100,988375140,2750,2750,2750,2750,0
|
|
20230710,163000,988375140,2750,2750,2750,2750,0
|
|
20230710,162900,988375140,2750,2750,2750,2750,0
|
|
20230710,162800,988375140,2750,2750,2750,2750,0
|
|
20230710,162700,988375140,2750,2750,2750,2750,0
|
|
20230710,162600,988375140,2750,2750,2750,2750,0
|
|
20230710,162500,988375140,2750,2750,2750,2750,0
|
|
20230710,162400,988375140,2750,2750,2750,2750,0
|
|
20230710,162300,988375140,2750,2750,2750,2750,0
|
|
20230710,162200,988375140,2750,2750,2750,2750,0
|
|
20230710,162100,988375140,2750,2750,2750,2750,0
|
|
20230710,162000,988375140,2750,2750,2750,2750,0
|
|
20230710,161900,988375140,2750,2750,2750,2750,0
|
|
20230710,161800,988375140,2750,2750,2750,2750,0
|
|
20230710,161700,988375140,2750,2750,2750,2750,0
|
|
20230710,161600,988375140,2750,2750,2750,2750,0
|
|
20230710,161500,988375140,2750,2750,2750,2750,0
|
|
20230710,161400,988375140,2750,2750,2750,2750,0
|
|
20230710,161300,988375140,2750,2750,2750,2750,0
|
|
20230710,161200,988375140,2750,2750,2750,2750,0
|
|
20230710,161100,988375140,2750,2750,2750,2750,0
|
|
20230710,161000,988375140,2750,2750,2750,2750,0
|
|
20230710,160900,988375140,2750,2750,2750,2750,0
|
|
20230710,160800,988375140,2750,2750,2750,2750,0
|
|
20230710,160700,988375140,2750,2750,2750,2750,0
|
|
20230710,160600,988375140,2750,2750,2750,2750,0
|
|
20230710,160500,988375140,2750,2750,2750,2750,0
|
|
20230710,160400,988375140,2750,2750,2750,2750,0
|
|
20230710,160300,988375140,2750,2750,2750,2750,10289
|
|
20230710,160200,988375140,2750,2750,2750,2750,0
|
|
20230710,160100,988375140,2750,2750,2750,2750,0
|
|
20230710,160000,988375140,2750,2750,2750,2750,0
|
|
20230710,155900,988375140,2750,2750,2750,2750,0
|
|
20230710,155800,988375140,2750,2750,2750,2750,0
|
|
20230710,155700,988375140,2750,2750,2750,2750,0
|
|
20230710,155600,988375140,2750,2750,2750,2750,0
|
|
20230710,155500,988375140,2750,2750,2750,2750,0
|
|
20230710,155400,988375140,2750,2750,2750,2750,0
|
|
20230710,155300,988375140,2750,2750,2750,2750,0
|
|
20230710,155200,988375140,2750,2750,2750,2750,0
|
|
20230710,155100,988375140,2750,2750,2750,2750,0
|
|
20230710,155000,988375140,2750,2750,2750,2750,0
|
|
20230710,154900,988375140,2750,2750,2750,2750,0
|
|
20230710,154800,988375140,2750,2750,2750,2750,0
|
|
20230710,154700,988375140,2750,2750,2750,2750,0
|
|
20230710,154600,988375140,2750,2750,2750,2750,0
|
|
20230710,154500,988375140,2750,2750,2750,2750,0
|
|
20230710,154400,988375140,2750,2750,2750,2750,0
|
|
20230710,154300,988375140,2750,2750,2750,2750,0
|
|
20230710,154200,988375140,2750,2750,2750,2750,0
|
|
20230710,154100,988375140,2750,2750,2750,2750,0
|
|
20230710,154000,988375140,2750,2750,2750,2750,0
|
|
20230710,153900,988375140,2750,2750,2750,2750,0
|
|
20230710,153800,988375140,2750,2750,2750,2750,0
|
|
20230710,153700,988375140,2750,2750,2750,2750,0
|
|
20230710,153600,988375140,2750,2750,2750,2750,0
|
|
20230710,153500,988375140,2750,2750,2750,2750,0
|
|
20230710,153400,988375140,2750,2750,2750,2750,0
|
|
20230710,153300,988375140,2750,2750,2750,2750,10289
|
|
20230710,153200,988375140,2750,2750,2750,2750,0
|
|
20230710,153100,988375140,2750,2750,2750,2750,0
|
|
20230710,153000,988375140,2750,2750,2750,2750,10289
|
|
20230710,152900,960080390,2740,2740,2740,2740,0
|
|
20230710,152800,960080390,2740,2740,2740,2740,0
|
|
20230710,152700,960080390,2740,2740,2740,2740,0
|
|
20230710,152600,960080390,2740,2740,2740,2740,0
|
|
20230710,152500,960080390,2740,2740,2740,2740,0
|
|
20230710,152400,960080390,2740,2740,2740,2740,0
|
|
20230710,152300,960080390,2740,2740,2740,2740,0
|
|
20230710,152200,960080390,2740,2740,2740,2740,0
|
|
20230710,152100,960080390,2740,2740,2740,2740,0
|
|
20230710,152000,960080390,2740,2740,2740,2740,0
|
|
20230710,151900,960080390,2740,2740,2740,2735,348
|
|
20230710,151800,959127270,2740,2740,2740,2740,185
|
|
20230710,151700,958620370,2745,2740,2745,2740,622
|
|
20230710,151600,956913270,2740,2735,2740,2735,339
|
|
20230710,151500,955985405,2735,2740,2740,2735,2
|
|
20230710,151400,955979930,2730,2750,2750,2730,1103
|
|
20230710,151300,952968185,2720,2740,2750,2720,5117
|
|
20230710,151200,939001725,2740,2740,2740,2740,0
|
|
20230710,151100,939001725,2740,2740,2740,2740,242
|
|
20230710,151000,938338645,2740,2740,2740,2740,11
|
|
20230710,150900,938308505,2740,2740,2740,2740,0
|
|
20230710,150800,938308505,2740,2740,2740,2735,6
|
|
20230710,150700,938292070,2745,2745,2745,2745,1
|
|
20230710,150600,938289325,2745,2745,2750,2735,5007
|
|
20230710,150500,924587525,2750,2740,2750,2740,51
|
|
20230710,150400,924447775,2750,2750,2750,2750,1
|
|
20230710,150300,924445025,2740,2740,2740,2740,4000
|
|
20230710,150200,913485025,2740,2745,2750,2740,1661
|
|
20230710,150100,908931005,2750,2750,2750,2750,0
|
|
20230710,150000,908931005,2750,2750,2750,2750,0
|
|
20230710,145900,908931005,2750,2750,2750,2750,2
|
|
20230710,145800,908925505,2750,2745,2750,2745,90
|
|
20230710,145700,908678450,2745,2745,2745,2745,1
|
|
20230710,145600,908675705,2740,2740,2740,2740,384
|
|
20230710,145500,907623545,2740,2735,2740,2735,169
|
|
20230710,145400,907161325,2735,2735,2735,2735,2
|
|
20230710,145300,907155855,2740,2740,2740,2740,0
|
|
20230710,145200,907155855,2740,2740,2740,2740,965
|
|
20230710,145100,904511755,2750,2750,2750,2750,0
|
|
20230710,145000,904511755,2750,2750,2750,2740,123
|
|
20230710,144900,904174715,2740,2755,2755,2740,12001
|
|
20230710,144800,871257275,2745,2750,2750,2745,1000
|
|
20230710,144700,868511455,2750,2755,2755,2750,514
|
|
20230710,144600,867097385,2755,2755,2755,2755,1
|
|
20230710,144500,867094630,2755,2755,2755,2755,57
|
|
20230710,144400,866937595,2760,2760,2760,2760,0
|
|
20230710,144300,866937595,2760,2760,2760,2760,8
|
|
20230710,144200,866915515,2760,2760,2760,2760,521
|
|
20230710,144100,865477555,2760,2750,2760,2750,2500
|
|
20230710,144000,858579975,2750,2750,2750,2750,149
|
|
20230710,143900,858170225,2755,2755,2755,2750,352
|
|
20230710,143800,857202215,2760,2755,2760,2755,100
|
|
20230710,143700,856926700,2755,2750,2755,2750,1647
|
|
20230710,143600,852389220,2755,2755,2755,2755,0
|
|
20230710,143500,852389220,2755,2755,2755,2755,2
|
|
20230710,143400,852383710,2750,2750,2750,2750,3
|
|
20230710,143300,852375460,2755,2755,2755,2755,260
|
|
20230710,143200,851659160,2755,2745,2755,2745,1546
|
|
20230710,143100,847407675,2745,2750,2750,2745,3575
|
|
20230710,143000,837589300,2750,2750,2750,2750,0
|
|
20230710,142900,837589300,2750,2750,2750,2750,100
|
|
20230710,142800,837314300,2755,2755,2755,2755,5
|
|
20230710,142700,837300525,2755,2750,2755,2745,1064
|
|
20230710,142600,834376915,2750,2755,2755,2750,5950
|
|
20230710,142500,817984815,2755,2755,2760,2755,83
|
|
20230710,142400,817756120,2760,2760,2760,2760,27
|
|
20230710,142300,817681600,2760,2755,2760,2755,147
|
|
20230710,142200,817275930,2760,2760,2760,2760,0
|
|
20230710,142100,817275930,2760,2760,2760,2760,327
|
|
20230710,142000,816373410,2760,2760,2760,2760,1000
|
|
20230710,141900,813613410,2765,2760,2765,2760,10
|
|
20230710,141800,813585805,2765,2765,2765,2765,2
|
|
20230710,141700,813580275,2760,2765,2765,2760,363
|
|
20230710,141600,812578380,2765,2765,2765,2760,167
|
|
20230710,141500,812116875,2765,2765,2765,2765,1
|
|
20230710,141400,812114110,2760,2760,2760,2760,20
|
|
20230710,141300,812058910,2760,2760,2760,2760,15
|
|
20230710,141200,812017510,2760,2760,2760,2760,150
|
|
20230710,141100,811603510,2760,2760,2760,2760,39
|
|
20230710,141000,811495870,2765,2765,2765,2765,420
|
|
20230710,140900,810334570,2765,2765,2765,2765,425
|
|
20230710,140800,809159445,2765,2760,2765,2760,31
|
|
20230710,140700,809073780,2760,2760,2760,2760,330
|
|
20230710,140600,808162980,2760,2760,2760,2760,30
|
|
20230710,140500,808080180,2760,2760,2760,2760,767
|
|
20230710,140400,805963260,2760,2760,2760,2760,36
|
|
20230710,140300,805863900,2755,2760,2760,2755,105
|
|
20230710,140200,805574115,2760,2760,2760,2760,1
|
|
20230710,140100,805571355,2760,2765,2765,2760,2090
|
|
20230710,140000,799802920,2765,2760,2765,2760,210
|
|
20230710,135900,799222685,2760,2755,2760,2755,1716
|
|
20230710,135800,794487285,2755,2750,2755,2750,1001
|
|
20230710,135700,791734530,2750,2750,2750,2750,295
|
|
20230710,135600,790923280,2755,2755,2755,2755,42
|
|
20230710,135500,790807570,2755,2755,2755,2755,8
|
|
20230710,135400,790785530,2755,2755,2755,2755,29
|
|
20230710,135300,790705635,2755,2755,2755,2755,303
|
|
20230710,135200,789870870,2755,2755,2755,2755,290
|
|
20230710,135100,789071920,2750,2750,2750,2750,1200
|
|
20230710,135000,785771920,2760,2760,2760,2760,3536
|
|
20230710,134900,776012560,2760,2760,2760,2760,106
|
|
20230710,134800,775720000,2755,2755,2755,2755,90
|
|
20230710,134700,775472050,2755,2750,2755,2750,2060
|
|
20230710,134600,769801770,2755,2755,2755,2755,10
|
|
20230710,134500,769774220,2750,2750,2750,2750,1632
|
|
20230710,134400,765286220,2755,2755,2755,2755,10
|
|
20230710,134300,765258670,2755,2755,2755,2755,30
|
|
20230710,134200,765176020,2755,2755,2755,2755,1792
|
|
20230710,134100,760239060,2755,2755,2755,2755,1584
|
|
20230710,134000,755875140,2755,2755,2755,2755,0
|
|
20230710,133900,755875140,2755,2755,2755,2755,101
|
|
20230710,133800,755596885,2755,2755,2755,2755,1199
|
|
20230710,133700,752293640,2750,2760,2760,2745,3270
|
|
20230710,133600,743300635,2760,2760,2760,2760,35
|
|
20230710,133500,743204035,2760,2755,2760,2755,501
|
|
20230710,133400,741821525,2755,2755,2755,2755,937
|
|
20230710,133300,739240090,2760,2760,2760,2760,1
|
|
20230710,133200,739237330,2755,2755,2755,2755,100
|
|
20230710,133100,738961830,2755,2755,2755,2755,548
|
|
20230710,133000,737452090,2755,2755,2755,2755,43
|
|
20230710,132900,737333625,2755,2755,2755,2755,65
|
|
20230710,132800,737154550,2755,2755,2755,2755,1927
|
|
20230710,132700,731845665,2755,2755,2755,2755,5
|
|
20230710,132600,731831890,2750,2750,2750,2750,1137
|
|
20230710,132500,728705140,2750,2750,2750,2750,3
|
|
20230710,132400,728696890,2750,2745,2750,2745,11
|
|
20230710,132300,728666690,2745,2750,2750,2745,1959
|
|
20230710,132200,723279550,2750,2750,2750,2750,1
|
|
20230710,132100,723276800,2750,2750,2750,2750,277
|
|
20230710,132000,722515050,2755,2750,2755,2750,637
|
|
20230710,131900,720761800,2755,2755,2755,2755,1
|
|
20230710,131800,720759045,2750,2750,2755,2750,1710
|
|
20230710,131700,716055545,2755,2755,2755,2755,10
|
|
20230710,131600,716027995,2755,2755,2755,2755,308
|
|
20230710,131500,715179455,2755,2755,2755,2750,551
|
|
20230710,131400,713661455,2755,2755,2755,2755,500
|
|
20230710,131300,712283955,2750,2750,2750,2750,0
|
|
20230710,131200,712283955,2750,2745,2750,2745,3456
|
|
20230710,131100,702780250,2745,2745,2745,2745,72
|
|
20230710,131000,702582610,2750,2745,2750,2745,291
|
|
20230710,130900,701783085,2745,2745,2745,2745,0
|
|
20230710,130800,701783085,2745,2745,2745,2745,72
|
|
20230710,130700,701585445,2745,2745,2745,2745,0
|
|
20230710,130600,701585445,2745,2745,2745,2745,618
|
|
20230710,130500,699889035,2745,2745,2745,2745,840
|
|
20230710,130400,697583235,2745,2745,2745,2745,0
|
|
20230710,130300,697583235,2745,2745,2745,2745,0
|
|
20230710,130200,697583235,2745,2745,2745,2745,1
|
|
20230710,130100,697580490,2745,2745,2745,2745,291
|
|
20230710,130000,696781695,2740,2740,2740,2740,0
|
|
20230710,125900,696781695,2740,2740,2740,2740,167
|
|
20230710,125800,696324115,2745,2745,2745,2745,26
|
|
20230710,125700,696252745,2750,2750,2750,2750,208
|
|
20230710,125600,695680745,2745,2745,2745,2745,59
|
|
20230710,125500,695518790,2745,2745,2745,2745,956
|
|
20230710,125400,692894570,2745,2745,2745,2745,0
|
|
20230710,125300,692894570,2745,2745,2745,2745,115
|
|
20230710,125200,692578895,2745,2745,2745,2745,100
|
|
20230710,125100,692304395,2750,2750,2750,2750,0
|
|
20230710,125000,692304395,2750,2750,2750,2750,0
|
|
20230710,124900,692304395,2750,2750,2750,2750,520
|
|
20230710,124800,690874395,2750,2745,2750,2745,390
|
|
20230710,124700,689801900,2750,2750,2750,2750,81
|
|
20230710,124600,689579150,2750,2745,2750,2745,876
|
|
20230710,124500,687170500,2745,2745,2745,2745,1000
|
|
20230710,124400,684425500,2745,2745,2745,2745,9
|
|
20230710,124300,684400795,2745,2745,2745,2745,200
|
|
20230710,124200,683851795,2745,2745,2745,2745,255
|
|
20230710,124100,683151820,2745,2745,2745,2745,100
|
|
20230710,124000,682877320,2745,2740,2745,2740,5758
|
|
20230710,123900,667071900,2740,2745,2745,2740,106
|
|
20230710,123800,666781455,2740,2740,2740,2740,100
|
|
20230710,123700,666507455,2740,2740,2740,2740,189
|
|
20230710,123600,665989595,2740,2740,2740,2740,500
|
|
20230710,123500,664619595,2735,2740,2740,2735,102
|
|
20230710,123400,664340125,2740,2740,2740,2740,2338
|
|
20230710,123300,657934005,2740,2740,2740,2740,102
|
|
20230710,123200,657654525,2745,2745,2745,2745,0
|
|
20230710,123100,657654525,2745,2745,2745,2745,10
|
|
20230710,123000,657627075,2740,2745,2745,2740,911
|
|
20230710,122900,655130435,2745,2745,2745,2745,5
|
|
20230710,122800,655116710,2745,2745,2745,2745,0
|
|
20230710,122700,655116710,2745,2745,2745,2745,865
|
|
20230710,122600,652742285,2745,2745,2745,2745,0
|
|
20230710,122500,652742285,2745,2745,2745,2745,2
|
|
20230710,122400,652736795,2745,2745,2745,2745,218
|
|
20230710,122300,652138385,2745,2740,2745,2740,332
|
|
20230710,122200,651227795,2740,2740,2740,2740,0
|
|
20230710,122100,651227795,2740,2740,2740,2740,500
|
|
20230710,122000,649857795,2740,2740,2740,2740,1699
|
|
20230710,121900,645202535,2740,2740,2740,2740,200
|
|
20230710,121800,644654535,2750,2750,2750,2750,15
|
|
20230710,121700,644613285,2750,2755,2755,2750,1899
|
|
20230710,121600,639391025,2755,2740,2755,2740,6659
|
|
20230710,121500,621100050,2740,2740,2740,2740,1
|
|
20230710,121400,621097310,2740,2740,2740,2740,1
|
|
20230710,121300,621094570,2735,2735,2735,2735,0
|
|
20230710,121200,621094570,2735,2735,2735,2735,98
|
|
20230710,121100,620826540,2735,2735,2735,2735,0
|
|
20230710,121000,620826540,2735,2735,2735,2735,40
|
|
20230710,120900,620717140,2740,2735,2740,2735,3997
|
|
20230710,120800,609766130,2735,2735,2735,2735,0
|
|
20230710,120700,609766130,2735,2735,2735,2735,50
|
|
20230710,120600,609629380,2735,2735,2735,2735,0
|
|
20230710,120500,609629380,2735,2735,2735,2735,0
|
|
20230710,120400,609629380,2735,2735,2735,2735,0
|
|
20230710,120300,609629380,2735,2735,2735,2735,0
|
|
20230710,120200,609629380,2735,2735,2735,2735,408
|
|
20230710,120100,608513500,2735,2735,2735,2735,110
|
|
20230710,120000,608212650,2735,2735,2735,2735,4
|
|
20230710,115900,608201710,2735,2735,2735,2735,702
|
|
20230710,115800,606281740,2720,2725,2725,2720,774
|
|
20230710,115700,604173545,2725,2725,2725,2725,150
|
|
20230710,115600,603764795,2725,2725,2725,2725,0
|
|
20230710,115500,603764795,2725,2730,2735,2725,2713
|
|
20230710,115400,596367785,2730,2730,2730,2730,200
|
|
20230710,115300,595821785,2730,2730,2730,2730,552
|
|
20230710,115200,594314825,2735,2730,2735,2730,153
|
|
20230710,115100,593897120,2735,2735,2735,2735,0
|
|
20230710,115000,593897120,2735,2735,2735,2735,0
|
|
20230710,114900,593897120,2735,2730,2735,2730,4
|
|
20230710,114800,593886185,2735,2735,2735,2735,1850
|
|
20230710,114700,588826435,2735,2735,2735,2735,0
|
|
20230710,114600,588826435,2735,2735,2735,2735,1
|
|
20230710,114500,588823700,2735,2735,2735,2735,0
|
|
20230710,114400,588823700,2735,2735,2735,2735,0
|
|
20230710,114300,588823700,2735,2735,2735,2735,7
|
|
20230710,114200,588804555,2735,2735,2735,2735,10
|
|
20230710,114100,588777205,2735,2735,2735,2735,19
|
|
20230710,114000,588725240,2735,2735,2735,2735,0
|
|
20230710,113900,588725240,2735,2725,2735,2725,710
|
|
20230710,113800,586783400,2730,2730,2730,2730,0
|
|
20230710,113700,586783400,2730,2730,2730,2730,45
|
|
20230710,113600,586660550,2730,2735,2735,2730,284
|
|
20230710,113500,585884580,2735,2735,2735,2735,57
|
|
20230710,113400,585728685,2735,2735,2735,2735,9
|
|
20230710,113300,585704070,2735,2735,2735,2735,1055
|
|
20230710,113200,582818645,2735,2735,2735,2735,0
|
|
20230710,113100,582818645,2735,2735,2735,2735,0
|
|
20230710,113000,582818645,2735,2735,2735,2735,29
|
|
20230710,112900,582739330,2740,2740,2740,2740,0
|
|
20230710,112800,582739330,2740,2740,2740,2740,0
|
|
20230710,112700,582739330,2740,2740,2740,2740,0
|
|
20230710,112600,582739330,2740,2740,2740,2740,0
|
|
20230710,112500,582739330,2740,2740,2740,2740,1
|
|
20230710,112400,582736590,2735,2735,2735,2735,240
|
|
20230710,112300,582080190,2735,2740,2740,2735,39
|
|
20230710,112200,581973375,2740,2740,2740,2740,0
|
|
20230710,112100,581973375,2740,2740,2740,2740,0
|
|
20230710,112000,581973375,2740,2740,2740,2740,0
|
|
20230710,111900,581973375,2740,2740,2740,2740,0
|
|
20230710,111800,581973375,2740,2740,2740,2740,0
|
|
20230710,111700,581973375,2740,2740,2740,2740,0
|
|
20230710,111600,581973375,2740,2740,2740,2740,30
|
|
20230710,111500,581891175,2740,2740,2740,2740,50
|
|
20230710,111400,581754175,2740,2740,2740,2740,0
|
|
20230710,111300,581754175,2740,2740,2740,2740,0
|
|
20230710,111200,581754175,2740,2740,2740,2740,0
|
|
20230710,111100,581754175,2740,2735,2740,2735,340
|
|
20230710,111000,580822775,2740,2740,2740,2740,25
|
|
20230710,110900,580754275,2740,2735,2740,2735,5870
|
|
20230710,110800,564672475,2735,2730,2735,2730,1059
|
|
20230710,110700,561781110,2735,2735,2735,2730,1843
|
|
20230710,110600,556745505,2735,2735,2735,2735,1390
|
|
20230710,110500,552943855,2735,2735,2735,2735,0
|
|
20230710,110400,552943855,2735,2735,2735,2735,132
|
|
20230710,110300,552582835,2730,2730,2730,2725,755
|
|
20230710,110200,550522185,2725,2725,2725,2725,500
|
|
20230710,110100,549159685,2730,2730,2730,2730,600
|
|
20230710,110000,547521685,2715,2730,2730,2715,304
|
|
20230710,105900,546695720,2730,2730,2730,2730,1
|
|
20230710,105800,546692990,2725,2725,2725,2725,19
|
|
20230710,105700,546641215,2730,2730,2730,2725,38
|
|
20230710,105600,546537480,2730,2735,2735,2730,417
|
|
20230710,105500,545397235,2735,2735,2735,2735,60
|
|
20230710,105400,545233135,2715,2730,2730,2715,3527
|
|
20230710,105300,535637330,2720,2720,2720,2720,1
|
|
20230710,105200,535634610,2735,2735,2735,2735,100
|
|
20230710,105100,535361110,2735,2730,2735,2730,2553
|
|
20230710,105000,528387090,2725,2725,2725,2725,0
|
|
20230710,104900,528387090,2725,2725,2725,2725,78
|
|
20230710,104800,528174540,2715,2725,2725,2715,703
|
|
20230710,104700,526262865,2720,2720,2720,2720,0
|
|
20230710,104600,526262865,2720,2720,2720,2720,127
|
|
20230710,104500,525917425,2720,2720,2720,2720,500
|
|
20230710,104400,524557425,2725,2725,2725,2725,44
|
|
20230710,104300,524437525,2725,2720,2725,2720,1101
|
|
20230710,104200,521438640,2720,2720,2720,2720,802
|
|
20230710,104100,519257200,2720,2720,2720,2720,1
|
|
20230710,104000,519254480,2720,2725,2725,2720,1549
|
|
20230710,103900,515039450,2725,2730,2730,2725,83
|
|
20230710,103800,514812870,2735,2730,2735,2730,176
|
|
20230710,103700,514332105,2730,2730,2730,2730,36
|
|
20230710,103600,514233825,2730,2735,2735,2730,110
|
|
20230710,103500,513933225,2735,2735,2735,2735,70
|
|
20230710,103400,513741775,2735,2735,2735,2730,111
|
|
20230710,103300,513438245,2735,2735,2735,2735,0
|
|
20230710,103200,513438245,2735,2735,2735,2735,6
|
|
20230710,103100,513421835,2735,2735,2735,2735,30
|
|
20230710,103000,513339785,2735,2730,2735,2730,410
|
|
20230710,102900,512220435,2735,2730,2735,2730,199
|
|
20230710,102800,511676215,2730,2730,2730,2730,0
|
|
20230710,102700,511676215,2730,2730,2730,2730,50
|
|
20230710,102600,511539715,2735,2735,2735,2735,625
|
|
20230710,102500,509830340,2740,2740,2740,2740,100
|
|
20230710,102400,509556340,2735,2735,2735,2735,0
|
|
20230710,102300,509556340,2735,2735,2735,2735,0
|
|
20230710,102200,509556340,2735,2725,2735,2720,1237
|
|
20230710,102100,506176190,2720,2730,2730,2720,594
|
|
20230710,102000,504555480,2730,2730,2730,2730,122
|
|
20230710,101900,504222420,2730,2730,2730,2730,261
|
|
20230710,101800,503509890,2725,2725,2725,2725,500
|
|
20230710,101700,502147390,2725,2725,2725,2725,205
|
|
20230710,101600,501588765,2730,2730,2730,2730,3
|
|
20230710,101500,501580575,2725,2725,2725,2725,100
|
|
20230710,101400,501308075,2735,2725,2735,2725,4434
|
|
20230710,101300,489195330,2725,2720,2725,2720,716
|
|
20230710,101200,487247565,2720,2720,2720,2720,509
|
|
20230710,101100,485863085,2720,2720,2720,2720,200
|
|
20230710,101000,485319085,2725,2725,2725,2725,1158
|
|
20230710,100900,482163535,2725,2725,2725,2725,1223
|
|
20230710,100800,478830860,2725,2725,2725,2725,4
|
|
20230710,100700,478819960,2725,2725,2725,2725,1
|
|
20230710,100600,478817235,2710,2720,2720,2710,14208
|
|
20230710,100500,440287555,2720,2725,2725,2720,196
|
|
20230710,100400,439753505,2725,2725,2725,2725,534
|
|
20230710,100300,438298355,2725,2725,2725,2725,55
|
|
20230710,100200,438148480,2730,2730,2730,2730,0
|
|
20230710,100100,438148480,2730,2730,2730,2730,0
|
|
20230710,100000,438148480,2730,2725,2730,2725,340
|
|
20230710,095900,437221960,2725,2730,2730,2725,92
|
|
20230710,095800,436971095,2730,2730,2730,2730,38
|
|
20230710,095700,436867355,2730,2730,2730,2730,31
|
|
20230710,095600,436782725,2730,2730,2730,2730,1
|
|
20230710,095500,436779995,2725,2725,2725,2725,658
|
|
20230710,095400,434986945,2725,2725,2725,2720,768
|
|
20230710,095300,432897860,2720,2720,2720,2720,0
|
|
20230710,095200,432897860,2720,2720,2720,2720,984
|
|
20230710,095100,430221380,2715,2715,2715,2715,454
|
|
20230710,095000,428988770,2715,2715,2715,2715,1255
|
|
20230710,094900,425581445,2715,2715,2715,2715,1291
|
|
20230710,094800,422076380,2710,2710,2710,2710,277
|
|
20230710,094700,421325710,2710,2720,2720,2710,562
|
|
20230710,094600,419799585,2720,2715,2720,2715,1510
|
|
20230710,094500,415699880,2715,2720,2725,2715,776
|
|
20230710,094400,413591020,2710,2720,2725,2710,386
|
|
20230710,094300,412543270,2715,2725,2725,2715,3400
|
|
20230710,094200,403299190,2725,2730,2730,2725,1920
|
|
20230710,094100,398060340,2735,2735,2735,2735,380
|
|
20230710,094000,397021040,2735,2735,2735,2730,13444
|
|
20230710,093900,360251745,2740,2745,2745,2740,309
|
|
20230710,093800,359405075,2740,2740,2740,2740,3226
|
|
20230710,093700,350565835,2745,2745,2745,2740,68
|
|
20230710,093600,350379460,2745,2740,2745,2740,184
|
|
20230710,093500,349874790,2745,2745,2745,2745,15
|
|
20230710,093400,349833615,2740,2740,2740,2740,35
|
|
20230710,093300,349737715,2740,2750,2750,2740,330
|
|
20230710,093200,348833285,2750,2745,2750,2745,18
|
|
20230710,093100,348783790,2740,2740,2745,2740,1652
|
|
20230710,093000,344250015,2740,2740,2740,2740,1041
|
|
20230710,092900,341397675,2745,2745,2745,2735,1358
|
|
20230710,092800,337682300,2745,2750,2750,2745,3904
|
|
20230710,092700,326955825,2750,2750,2750,2750,2294
|
|
20230710,092600,320647325,2750,2740,2750,2740,3914
|
|
20230710,092500,309908360,2745,2745,2745,2745,2
|
|
20230710,092400,309902870,2745,2735,2745,2735,4015
|
|
20230710,092300,298904345,2735,2745,2745,2735,2288
|
|
20230710,092200,292633885,2745,2740,2745,2740,4029
|
|
20230710,092100,281594280,2740,2740,2745,2735,2968
|
|
20230710,092000,273463460,2745,2740,2745,2740,2008
|
|
20230710,091900,267961500,2745,2740,2745,2735,3120
|
|
20230710,091800,259416185,2740,2735,2740,2735,291
|
|
20230710,091700,258620295,2730,2740,2740,2730,4731
|
|
20230710,091600,245696000,2735,2740,2740,2730,1606
|
|
20230710,091500,241310820,2740,2750,2760,2730,6794
|
|
20230710,091400,222682625,2750,2750,2750,2745,9009
|
|
20230710,091300,197909325,2750,2745,2755,2740,10202
|
|
20230710,091200,169864555,2740,2730,2740,2725,8209
|
|
20230710,091100,147422915,2725,2720,2730,2720,1386
|
|
20230710,091000,143646310,2720,2725,2735,2720,4766
|
|
20230710,090900,130643235,2720,2720,2730,2720,5870
|
|
20230710,090800,114662210,2720,2710,2720,2705,6433
|
|
20230710,090700,97210760,2715,2700,2720,2700,7078
|
|
20230710,090600,78019195,2700,2700,2705,2700,4115
|
|
20230710,090500,66907695,2710,2715,2715,2700,1397
|
|
20230710,090400,63122175,2710,2705,2715,2700,2341
|
|
20230710,090300,56794115,2710,2700,2715,2700,7514
|
|
20230710,090200,36467830,2700,2685,2715,2685,6574
|
|
20230710,090100,18755215,2690,2670,2690,2665,5377
|
|
20230710,090000,4345915,2670,2670,2670,2665,1277
|