674 lines
32 KiB
CSV
674 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230810,201100,526518195,2710,2710,2710,2710,106
|
|
20230810,201000,526518195,2710,2710,2710,2710,0
|
|
20230810,200900,526518195,2710,2710,2710,2710,0
|
|
20230810,200800,526518195,2710,2710,2710,2710,0
|
|
20230810,200700,526518195,2710,2710,2710,2710,0
|
|
20230810,200600,526518195,2710,2710,2710,2710,0
|
|
20230810,200500,526518195,2710,2710,2710,2710,0
|
|
20230810,200400,526518195,2710,2710,2710,2710,0
|
|
20230810,200300,526518195,2710,2710,2710,2710,0
|
|
20230810,200200,526518195,2710,2710,2710,2710,0
|
|
20230810,200100,526518195,2710,2710,2710,2710,0
|
|
20230810,200000,526518195,2710,2710,2710,2710,0
|
|
20230810,195900,526518195,2710,2710,2710,2710,0
|
|
20230810,195800,526518195,2710,2710,2710,2710,0
|
|
20230810,195700,526518195,2710,2710,2710,2710,0
|
|
20230810,195600,526518195,2710,2710,2710,2710,0
|
|
20230810,195500,526518195,2710,2710,2710,2710,0
|
|
20230810,195400,526518195,2710,2710,2710,2710,0
|
|
20230810,195300,526518195,2710,2710,2710,2710,0
|
|
20230810,195200,526518195,2710,2710,2710,2710,0
|
|
20230810,195100,526518195,2710,2710,2710,2710,0
|
|
20230810,195000,526518195,2710,2710,2710,2710,0
|
|
20230810,194900,526518195,2710,2710,2710,2710,0
|
|
20230810,194800,526518195,2710,2710,2710,2710,0
|
|
20230810,194700,526518195,2710,2710,2710,2710,0
|
|
20230810,194600,526518195,2710,2710,2710,2710,0
|
|
20230810,194500,526518195,2710,2710,2710,2710,0
|
|
20230810,194400,526518195,2710,2710,2710,2710,0
|
|
20230810,194300,526518195,2710,2710,2710,2710,0
|
|
20230810,194200,526518195,2710,2710,2710,2710,0
|
|
20230810,194100,526518195,2710,2710,2710,2710,106
|
|
20230810,194000,526518195,2710,2710,2710,2710,0
|
|
20230810,193900,526518195,2710,2710,2710,2710,0
|
|
20230810,193800,526518195,2710,2710,2710,2710,0
|
|
20230810,193700,526518195,2710,2710,2710,2710,0
|
|
20230810,193600,526518195,2710,2710,2710,2710,0
|
|
20230810,193500,526518195,2710,2710,2710,2710,0
|
|
20230810,193400,526518195,2710,2710,2710,2710,0
|
|
20230810,193300,526518195,2710,2710,2710,2710,0
|
|
20230810,193200,526518195,2710,2710,2710,2710,0
|
|
20230810,193100,526518195,2710,2710,2710,2710,0
|
|
20230810,193000,526518195,2710,2710,2710,2710,0
|
|
20230810,192900,526518195,2710,2710,2710,2710,0
|
|
20230810,192800,526518195,2710,2710,2710,2710,0
|
|
20230810,192700,526518195,2710,2710,2710,2710,0
|
|
20230810,192600,526518195,2710,2710,2710,2710,0
|
|
20230810,192500,526518195,2710,2710,2710,2710,0
|
|
20230810,192400,526518195,2710,2710,2710,2710,0
|
|
20230810,192300,526518195,2710,2710,2710,2710,0
|
|
20230810,192200,526518195,2710,2710,2710,2710,0
|
|
20230810,192100,526518195,2710,2710,2710,2710,0
|
|
20230810,192000,526518195,2710,2710,2710,2710,0
|
|
20230810,191900,526518195,2710,2710,2710,2710,0
|
|
20230810,191800,526518195,2710,2710,2710,2710,0
|
|
20230810,191700,526518195,2710,2710,2710,2710,0
|
|
20230810,191600,526518195,2710,2710,2710,2710,0
|
|
20230810,191500,526518195,2710,2710,2710,2710,0
|
|
20230810,191400,526518195,2710,2710,2710,2710,0
|
|
20230810,191300,526518195,2710,2710,2710,2710,0
|
|
20230810,191200,526518195,2710,2710,2710,2710,0
|
|
20230810,191100,526518195,2710,2710,2710,2710,106
|
|
20230810,191000,526518195,2710,2710,2710,2710,0
|
|
20230810,190900,526518195,2710,2710,2710,2710,0
|
|
20230810,190800,526518195,2710,2710,2710,2710,0
|
|
20230810,190700,526518195,2710,2710,2710,2710,0
|
|
20230810,190600,526518195,2710,2710,2710,2710,0
|
|
20230810,190500,526518195,2710,2710,2710,2710,0
|
|
20230810,190400,526518195,2710,2710,2710,2710,0
|
|
20230810,190300,526518195,2710,2710,2710,2710,0
|
|
20230810,190200,526518195,2710,2710,2710,2710,0
|
|
20230810,190100,526518195,2710,2710,2710,2710,0
|
|
20230810,190000,526518195,2710,2710,2710,2710,0
|
|
20230810,185900,526518195,2710,2710,2710,2710,0
|
|
20230810,185800,526518195,2710,2710,2710,2710,0
|
|
20230810,185700,526518195,2710,2710,2710,2710,0
|
|
20230810,185600,526518195,2710,2710,2710,2710,0
|
|
20230810,185500,526518195,2710,2710,2710,2710,0
|
|
20230810,185400,526518195,2710,2710,2710,2710,0
|
|
20230810,185300,526518195,2710,2710,2710,2710,0
|
|
20230810,185200,526518195,2710,2710,2710,2710,0
|
|
20230810,185100,526518195,2710,2710,2710,2710,0
|
|
20230810,185000,526518195,2710,2710,2710,2710,0
|
|
20230810,184900,526518195,2710,2710,2710,2710,0
|
|
20230810,184800,526518195,2710,2710,2710,2710,0
|
|
20230810,184700,526518195,2710,2710,2710,2710,0
|
|
20230810,184600,526518195,2710,2710,2710,2710,0
|
|
20230810,184500,526518195,2710,2710,2710,2710,0
|
|
20230810,184400,526518195,2710,2710,2710,2710,0
|
|
20230810,184300,526518195,2710,2710,2710,2710,0
|
|
20230810,184200,526518195,2710,2710,2710,2710,0
|
|
20230810,184100,526518195,2710,2710,2710,2710,106
|
|
20230810,184000,526518195,2710,2710,2710,2710,0
|
|
20230810,183900,526518195,2710,2710,2710,2710,0
|
|
20230810,183800,526518195,2710,2710,2710,2710,0
|
|
20230810,183700,526518195,2710,2710,2710,2710,0
|
|
20230810,183600,526518195,2710,2710,2710,2710,0
|
|
20230810,183500,526518195,2710,2710,2710,2710,0
|
|
20230810,183400,526518195,2710,2710,2710,2710,0
|
|
20230810,183300,526518195,2710,2710,2710,2710,0
|
|
20230810,183200,526518195,2710,2710,2710,2710,0
|
|
20230810,183100,526518195,2710,2710,2710,2710,0
|
|
20230810,183000,526518195,2710,2710,2710,2710,0
|
|
20230810,182900,526518195,2710,2710,2710,2710,0
|
|
20230810,182800,526518195,2710,2710,2710,2710,0
|
|
20230810,182700,526518195,2710,2710,2710,2710,0
|
|
20230810,182600,526518195,2710,2710,2710,2710,0
|
|
20230810,182500,526518195,2710,2710,2710,2710,0
|
|
20230810,182400,526518195,2710,2710,2710,2710,0
|
|
20230810,182300,526518195,2710,2710,2710,2710,0
|
|
20230810,182200,526518195,2710,2710,2710,2710,0
|
|
20230810,182100,526518195,2710,2710,2710,2710,0
|
|
20230810,182000,526518195,2710,2710,2710,2710,0
|
|
20230810,181900,526518195,2710,2710,2710,2710,0
|
|
20230810,181800,526518195,2710,2710,2710,2710,0
|
|
20230810,181700,526518195,2710,2710,2710,2710,0
|
|
20230810,181600,526518195,2710,2710,2710,2710,0
|
|
20230810,181500,526518195,2710,2710,2710,2710,0
|
|
20230810,181400,526518195,2710,2710,2710,2710,0
|
|
20230810,181300,526518195,2710,2710,2710,2710,0
|
|
20230810,181200,526518195,2710,2710,2710,2710,0
|
|
20230810,181100,526518195,2710,2710,2710,2710,106
|
|
20230810,181000,526518195,2710,2710,2710,2710,0
|
|
20230810,180900,526518195,2710,2710,2710,2710,0
|
|
20230810,180800,526518195,2710,2710,2710,2710,0
|
|
20230810,180700,526518195,2710,2710,2710,2710,0
|
|
20230810,180600,526518195,2710,2710,2710,2710,0
|
|
20230810,180500,526518195,2710,2710,2710,2710,0
|
|
20230810,180400,526518195,2710,2710,2710,2710,0
|
|
20230810,180300,526518195,2710,2710,2710,2710,0
|
|
20230810,180200,526518195,2710,2710,2710,2710,0
|
|
20230810,180100,526518195,2710,2710,2710,2710,0
|
|
20230810,180000,526518195,2710,2710,2710,2710,0
|
|
20230810,175900,526518195,2710,2710,2710,2710,0
|
|
20230810,175800,526518195,2710,2710,2710,2710,0
|
|
20230810,175700,526518195,2710,2710,2710,2710,0
|
|
20230810,175600,526518195,2710,2710,2710,2710,0
|
|
20230810,175500,526518195,2710,2710,2710,2710,0
|
|
20230810,175400,526518195,2710,2710,2710,2710,0
|
|
20230810,175300,526518195,2710,2710,2710,2710,0
|
|
20230810,175200,526518195,2710,2710,2710,2710,0
|
|
20230810,175100,526518195,2710,2710,2710,2710,0
|
|
20230810,175000,526518195,2710,2710,2710,2710,0
|
|
20230810,174900,526518195,2710,2710,2710,2710,0
|
|
20230810,174800,526518195,2710,2710,2710,2710,0
|
|
20230810,174700,526518195,2710,2710,2710,2710,0
|
|
20230810,174600,526518195,2710,2710,2710,2710,0
|
|
20230810,174500,526518195,2710,2710,2710,2710,0
|
|
20230810,174400,526518195,2710,2710,2710,2710,0
|
|
20230810,174300,526518195,2710,2710,2710,2710,0
|
|
20230810,174200,526518195,2710,2710,2710,2710,0
|
|
20230810,174100,526518195,2710,2710,2710,2710,106
|
|
20230810,174000,526518195,2710,2710,2710,2710,0
|
|
20230810,173900,526518195,2710,2710,2710,2710,0
|
|
20230810,173800,526518195,2710,2710,2710,2710,0
|
|
20230810,173700,526518195,2710,2710,2710,2710,0
|
|
20230810,173600,526518195,2710,2710,2710,2710,0
|
|
20230810,173500,526518195,2710,2710,2710,2710,0
|
|
20230810,173400,526518195,2710,2710,2710,2710,0
|
|
20230810,173300,526518195,2710,2710,2710,2710,0
|
|
20230810,173200,526518195,2710,2710,2710,2710,0
|
|
20230810,173100,526518195,2710,2710,2710,2710,0
|
|
20230810,173000,526518195,2710,2710,2710,2710,0
|
|
20230810,172900,526518195,2710,2710,2710,2710,0
|
|
20230810,172800,526518195,2710,2710,2710,2710,0
|
|
20230810,172700,526518195,2710,2710,2710,2710,0
|
|
20230810,172600,526518195,2710,2710,2710,2710,0
|
|
20230810,172500,526518195,2710,2710,2710,2710,0
|
|
20230810,172400,526518195,2710,2710,2710,2710,0
|
|
20230810,172300,526518195,2710,2710,2710,2710,0
|
|
20230810,172200,526518195,2710,2710,2710,2710,0
|
|
20230810,172100,526518195,2710,2710,2710,2710,0
|
|
20230810,172000,526518195,2710,2710,2710,2710,0
|
|
20230810,171900,526518195,2710,2710,2710,2710,0
|
|
20230810,171800,526518195,2710,2710,2710,2710,0
|
|
20230810,171700,526518195,2710,2710,2710,2710,0
|
|
20230810,171600,526518195,2710,2710,2710,2710,0
|
|
20230810,171500,526518195,2710,2710,2710,2710,0
|
|
20230810,171400,526518195,2710,2710,2710,2710,0
|
|
20230810,171300,526518195,2710,2710,2710,2710,0
|
|
20230810,171200,526518195,2710,2710,2710,2710,0
|
|
20230810,171100,526518195,2710,2710,2710,2710,106
|
|
20230810,171000,526518195,2710,2710,2710,2710,0
|
|
20230810,170900,526518195,2710,2710,2710,2710,0
|
|
20230810,170800,526518195,2710,2710,2710,2710,0
|
|
20230810,170700,526518195,2710,2710,2710,2710,0
|
|
20230810,170600,526518195,2710,2710,2710,2710,0
|
|
20230810,170500,526518195,2710,2710,2710,2710,0
|
|
20230810,170400,526518195,2710,2710,2710,2710,0
|
|
20230810,170300,526518195,2710,2710,2710,2710,0
|
|
20230810,170200,526518195,2710,2710,2710,2710,0
|
|
20230810,170100,526518195,2710,2710,2710,2710,0
|
|
20230810,170000,526518195,2710,2710,2710,2710,0
|
|
20230810,165900,526518195,2710,2710,2710,2710,0
|
|
20230810,165800,526518195,2710,2710,2710,2710,0
|
|
20230810,165700,526518195,2710,2710,2710,2710,0
|
|
20230810,165600,526518195,2710,2710,2710,2710,0
|
|
20230810,165500,526518195,2710,2710,2710,2710,0
|
|
20230810,165400,526518195,2710,2710,2710,2710,0
|
|
20230810,165300,526518195,2710,2710,2710,2710,0
|
|
20230810,165200,526518195,2710,2710,2710,2710,0
|
|
20230810,165100,526518195,2710,2710,2710,2710,0
|
|
20230810,165000,526518195,2710,2710,2710,2710,0
|
|
20230810,164900,526518195,2710,2710,2710,2710,0
|
|
20230810,164800,526518195,2710,2710,2710,2710,0
|
|
20230810,164700,526518195,2710,2710,2710,2710,0
|
|
20230810,164600,526518195,2710,2710,2710,2710,0
|
|
20230810,164500,526518195,2710,2710,2710,2710,0
|
|
20230810,164400,526518195,2710,2710,2710,2710,0
|
|
20230810,164300,526518195,2710,2710,2710,2710,0
|
|
20230810,164200,526518195,2710,2710,2710,2710,0
|
|
20230810,164100,526518195,2710,2710,2710,2710,106
|
|
20230810,164000,526518195,2710,2710,2710,2710,0
|
|
20230810,163900,526518195,2710,2710,2710,2710,0
|
|
20230810,163800,526518195,2710,2710,2710,2710,0
|
|
20230810,163700,526518195,2710,2710,2710,2710,0
|
|
20230810,163600,526518195,2710,2710,2710,2710,0
|
|
20230810,163500,526518195,2710,2710,2710,2710,0
|
|
20230810,163400,526518195,2710,2710,2710,2710,0
|
|
20230810,163300,526518195,2710,2710,2710,2710,0
|
|
20230810,163200,526518195,2710,2710,2710,2710,0
|
|
20230810,163100,526518195,2710,2710,2710,2710,0
|
|
20230810,163000,526518195,2710,2710,2710,2710,0
|
|
20230810,162900,526518195,2710,2710,2710,2710,0
|
|
20230810,162800,526518195,2710,2710,2710,2710,0
|
|
20230810,162700,526518195,2710,2710,2710,2710,0
|
|
20230810,162600,526518195,2710,2710,2710,2710,0
|
|
20230810,162500,526518195,2710,2710,2710,2710,0
|
|
20230810,162400,526518195,2710,2710,2710,2710,0
|
|
20230810,162300,526518195,2710,2710,2710,2710,0
|
|
20230810,162200,526518195,2710,2710,2710,2710,0
|
|
20230810,162100,526518195,2710,2710,2710,2710,0
|
|
20230810,162000,526518195,2710,2710,2710,2710,0
|
|
20230810,161900,526518195,2710,2710,2710,2710,0
|
|
20230810,161800,526518195,2710,2710,2710,2710,0
|
|
20230810,161700,526518195,2710,2710,2710,2710,0
|
|
20230810,161600,526518195,2710,2710,2710,2710,0
|
|
20230810,161500,526518195,2710,2710,2710,2710,0
|
|
20230810,161400,526518195,2710,2710,2710,2710,0
|
|
20230810,161300,526518195,2710,2710,2710,2710,0
|
|
20230810,161200,526518195,2710,2710,2710,2710,0
|
|
20230810,161100,526518195,2710,2710,2710,2710,106
|
|
20230810,161000,526518195,2710,2710,2710,2710,0
|
|
20230810,160900,526518195,2710,2710,2710,2710,0
|
|
20230810,160800,526518195,2710,2710,2710,2710,0
|
|
20230810,160700,526518195,2710,2710,2710,2710,0
|
|
20230810,160600,526518195,2710,2710,2710,2710,0
|
|
20230810,160500,526518195,2710,2710,2710,2710,0
|
|
20230810,160400,526518195,2710,2710,2710,2710,0
|
|
20230810,160300,526518195,2710,2710,2710,2710,0
|
|
20230810,160200,526518195,2710,2710,2710,2710,0
|
|
20230810,160100,526518195,2710,2710,2710,2710,0
|
|
20230810,160000,526518195,2710,2710,2710,2710,0
|
|
20230810,155900,526518195,2710,2710,2710,2710,0
|
|
20230810,155800,526518195,2710,2710,2710,2710,0
|
|
20230810,155700,526518195,2710,2710,2710,2710,0
|
|
20230810,155600,526518195,2710,2710,2710,2710,0
|
|
20230810,155500,526518195,2710,2710,2710,2710,0
|
|
20230810,155400,526518195,2710,2710,2710,2710,0
|
|
20230810,155300,526518195,2710,2710,2710,2710,0
|
|
20230810,155200,526518195,2710,2710,2710,2710,0
|
|
20230810,155100,526518195,2710,2710,2710,2710,0
|
|
20230810,155000,526518195,2710,2710,2710,2710,0
|
|
20230810,154900,526518195,2710,2710,2710,2710,0
|
|
20230810,154800,526518195,2710,2710,2710,2710,0
|
|
20230810,154700,526518195,2710,2710,2710,2710,0
|
|
20230810,154600,526518195,2710,2710,2710,2710,0
|
|
20230810,154500,526518195,2710,2710,2710,2710,0
|
|
20230810,154400,526518195,2710,2710,2710,2710,0
|
|
20230810,154300,526518195,2710,2710,2710,2710,0
|
|
20230810,154200,526518195,2710,2710,2710,2710,0
|
|
20230810,154100,526518195,2710,2710,2710,2710,106
|
|
20230810,154000,526518195,2710,2710,2710,2710,0
|
|
20230810,153900,526518195,2710,2710,2710,2710,0
|
|
20230810,153800,526518195,2710,2710,2710,2710,0
|
|
20230810,153700,526518195,2710,2710,2710,2710,0
|
|
20230810,153600,526518195,2710,2710,2710,2710,0
|
|
20230810,153500,526518195,2710,2710,2710,2710,0
|
|
20230810,153400,526518195,2710,2710,2710,2710,0
|
|
20230810,153300,526518195,2710,2710,2710,2710,0
|
|
20230810,153200,526518195,2710,2710,2710,2710,0
|
|
20230810,153100,526518195,2710,2710,2710,2710,0
|
|
20230810,153000,526518195,2710,2710,2710,2710,106
|
|
20230810,152900,526230935,2715,2715,2715,2715,0
|
|
20230810,152800,526230935,2715,2715,2715,2715,0
|
|
20230810,152700,526230935,2715,2715,2715,2715,0
|
|
20230810,152600,526230935,2715,2715,2715,2715,0
|
|
20230810,152500,526230935,2715,2715,2715,2715,0
|
|
20230810,152400,526230935,2715,2715,2715,2715,0
|
|
20230810,152300,526230935,2715,2715,2715,2715,0
|
|
20230810,152200,526230935,2715,2715,2715,2715,0
|
|
20230810,152100,526230935,2715,2715,2715,2715,0
|
|
20230810,152000,526230935,2715,2715,2715,2715,0
|
|
20230810,151900,526230935,2715,2715,2715,2715,0
|
|
20230810,151800,526230935,2715,2715,2715,2715,2
|
|
20230810,151700,526225505,2720,2725,2725,2720,92
|
|
20230810,151600,525975260,2720,2720,2720,2720,0
|
|
20230810,151500,525975260,2720,2720,2720,2720,1
|
|
20230810,151400,525972540,2720,2720,2720,2720,5
|
|
20230810,151300,525958940,2720,2720,2720,2720,1
|
|
20230810,151200,525956220,2725,2725,2725,2725,1
|
|
20230810,151100,525953495,2720,2725,2725,2720,33
|
|
20230810,151000,525863575,2725,2725,2725,2725,0
|
|
20230810,150900,525863575,2725,2725,2725,2725,0
|
|
20230810,150800,525863575,2725,2725,2725,2725,6
|
|
20230810,150700,525847225,2720,2725,2725,2720,49
|
|
20230810,150600,525713940,2720,2720,2720,2720,4
|
|
20230810,150500,525703060,2720,2720,2720,2720,48
|
|
20230810,150400,525572500,2725,2725,2725,2725,1
|
|
20230810,150300,525569775,2720,2720,2720,2720,400
|
|
20230810,150200,524481775,2725,2725,2725,2725,0
|
|
20230810,150100,524481775,2725,2725,2725,2725,0
|
|
20230810,150000,524481775,2725,2725,2725,2725,16
|
|
20230810,145900,524438175,2725,2725,2725,2725,0
|
|
20230810,145800,524438175,2725,2725,2725,2720,34
|
|
20230810,145700,524345530,2725,2725,2725,2725,0
|
|
20230810,145600,524345530,2725,2725,2725,2725,1
|
|
20230810,145500,524342805,2720,2720,2720,2720,0
|
|
20230810,145400,524342805,2720,2720,2720,2720,0
|
|
20230810,145300,524342805,2720,2720,2720,2720,0
|
|
20230810,145200,524342805,2720,2720,2720,2720,20
|
|
20230810,145100,524288405,2725,2725,2725,2725,0
|
|
20230810,145000,524288405,2725,2725,2725,2725,366
|
|
20230810,144900,523291055,2725,2725,2725,2725,0
|
|
20230810,144800,523291055,2725,2725,2725,2725,6
|
|
20230810,144700,523274705,2725,2725,2725,2725,0
|
|
20230810,144600,523274705,2725,2725,2725,2725,0
|
|
20230810,144500,523274705,2725,2725,2725,2725,0
|
|
20230810,144400,523274705,2725,2725,2725,2725,0
|
|
20230810,144300,523274705,2725,2725,2725,2725,0
|
|
20230810,144200,523274705,2725,2725,2725,2725,0
|
|
20230810,144100,523274705,2725,2725,2725,2725,0
|
|
20230810,144000,523274705,2725,2725,2725,2725,0
|
|
20230810,143900,523274705,2725,2725,2725,2725,0
|
|
20230810,143800,523274705,2725,2725,2725,2725,4
|
|
20230810,143700,523263805,2720,2720,2720,2720,0
|
|
20230810,143600,523263805,2720,2720,2720,2720,0
|
|
20230810,143500,523263805,2720,2720,2720,2720,0
|
|
20230810,143400,523263805,2720,2720,2720,2720,0
|
|
20230810,143300,523263805,2720,2720,2720,2720,0
|
|
20230810,143200,523263805,2720,2720,2720,2720,0
|
|
20230810,143100,523263805,2720,2720,2720,2720,0
|
|
20230810,143000,523263805,2720,2720,2720,2720,0
|
|
20230810,142900,523263805,2720,2720,2720,2720,0
|
|
20230810,142800,523263805,2720,2715,2720,2715,545
|
|
20230810,142700,521781655,2715,2715,2715,2715,0
|
|
20230810,142600,521781655,2715,2715,2715,2715,0
|
|
20230810,142500,521781655,2715,2715,2715,2715,0
|
|
20230810,142400,521781655,2715,2715,2715,2715,0
|
|
20230810,142300,521781655,2715,2715,2715,2715,0
|
|
20230810,142200,521781655,2715,2715,2715,2715,0
|
|
20230810,142100,521781655,2715,2715,2715,2715,0
|
|
20230810,142000,521781655,2715,2715,2715,2715,65
|
|
20230810,141900,521605180,2715,2715,2715,2715,300
|
|
20230810,141800,520790680,2720,2710,2720,2710,151
|
|
20230810,141700,520381460,2715,2715,2715,2715,0
|
|
20230810,141600,520381460,2715,2715,2715,2715,0
|
|
20230810,141500,520381460,2715,2715,2715,2715,0
|
|
20230810,141400,520381460,2715,2715,2715,2715,478
|
|
20230810,141300,519083690,2710,2710,2710,2710,0
|
|
20230810,141200,519083690,2710,2710,2710,2710,13
|
|
20230810,141100,519048460,2715,2715,2715,2715,1312
|
|
20230810,141000,515486380,2715,2715,2715,2715,0
|
|
20230810,140900,515486380,2715,2715,2715,2715,1
|
|
20230810,140800,515483665,2710,2710,2710,2710,300
|
|
20230810,140700,514670665,2715,2715,2715,2715,0
|
|
20230810,140600,514670665,2715,2715,2715,2715,0
|
|
20230810,140500,514670665,2715,2715,2715,2715,100
|
|
20230810,140400,514399165,2715,2715,2715,2715,0
|
|
20230810,140300,514399165,2715,2715,2715,2715,0
|
|
20230810,140200,514399165,2715,2715,2715,2715,13
|
|
20230810,140100,514363870,2715,2715,2715,2715,0
|
|
20230810,140000,514363870,2715,2715,2715,2715,120
|
|
20230810,135900,514038070,2715,2715,2715,2715,0
|
|
20230810,135800,514038070,2715,2715,2715,2715,100
|
|
20230810,135700,513766570,2715,2715,2715,2715,0
|
|
20230810,135600,513766570,2715,2715,2715,2715,0
|
|
20230810,135500,513766570,2715,2715,2715,2715,0
|
|
20230810,135400,513766570,2715,2715,2715,2715,202
|
|
20230810,135300,513218140,2720,2720,2720,2720,0
|
|
20230810,135200,513218140,2720,2720,2720,2720,0
|
|
20230810,135100,513218140,2720,2720,2720,2720,0
|
|
20230810,135000,513218140,2720,2705,2720,2705,45
|
|
20230810,134900,513096385,2705,2705,2705,2705,4
|
|
20230810,134800,513085565,2705,2710,2710,2705,1475
|
|
20230810,134700,509095490,2710,2710,2710,2710,1
|
|
20230810,134600,509092780,2710,2710,2710,2710,0
|
|
20230810,134500,509092780,2710,2710,2710,2710,1
|
|
20230810,134400,509090070,2710,2710,2710,2710,392
|
|
20230810,134300,508027750,2720,2720,2720,2720,0
|
|
20230810,134200,508027750,2720,2720,2720,2720,0
|
|
20230810,134100,508027750,2720,2720,2720,2720,0
|
|
20230810,134000,508027750,2720,2720,2720,2720,13
|
|
20230810,133900,507992390,2720,2720,2720,2720,0
|
|
20230810,133800,507992390,2720,2720,2720,2720,1
|
|
20230810,133700,507989670,2720,2720,2720,2720,0
|
|
20230810,133600,507989670,2720,2710,2720,2710,1053
|
|
20230810,133500,505136030,2715,2715,2715,2715,151
|
|
20230810,133400,504726065,2715,2715,2715,2715,61
|
|
20230810,133300,504560450,2720,2720,2720,2720,0
|
|
20230810,133200,504560450,2720,2720,2720,2720,0
|
|
20230810,133100,504560450,2720,2720,2720,2720,0
|
|
20230810,133000,504560450,2720,2720,2720,2720,70
|
|
20230810,132900,504370050,2720,2720,2720,2720,0
|
|
20230810,132800,504370050,2720,2720,2720,2720,0
|
|
20230810,132700,504370050,2720,2720,2720,2720,0
|
|
20230810,132600,504370050,2720,2720,2720,2720,0
|
|
20230810,132500,504370050,2720,2720,2720,2720,0
|
|
20230810,132400,504370050,2720,2720,2720,2720,0
|
|
20230810,132300,504370050,2720,2720,2720,2720,0
|
|
20230810,132200,504370050,2720,2720,2720,2720,0
|
|
20230810,132100,504370050,2720,2720,2720,2720,0
|
|
20230810,132000,504370050,2720,2720,2720,2720,0
|
|
20230810,131900,504370050,2720,2720,2720,2720,0
|
|
20230810,131800,504370050,2720,2715,2720,2715,779
|
|
20230810,131700,502252315,2715,2715,2715,2715,0
|
|
20230810,131600,502252315,2715,2715,2715,2715,1
|
|
20230810,131500,502249600,2715,2715,2715,2715,0
|
|
20230810,131400,502249600,2715,2715,2715,2715,0
|
|
20230810,131300,502249600,2715,2715,2715,2715,56
|
|
20230810,131200,502097560,2720,2720,2720,2720,5
|
|
20230810,131100,502083960,2720,2720,2720,2720,1
|
|
20230810,131000,502081240,2720,2720,2720,2720,0
|
|
20230810,130900,502081240,2720,2720,2720,2720,0
|
|
20230810,130800,502081240,2720,2720,2720,2720,1
|
|
20230810,130700,502078520,2720,2720,2720,2720,0
|
|
20230810,130600,502078520,2720,2720,2720,2720,0
|
|
20230810,130500,502078520,2720,2720,2720,2720,0
|
|
20230810,130400,502078520,2720,2720,2720,2720,0
|
|
20230810,130300,502078520,2720,2720,2720,2720,0
|
|
20230810,130200,502078520,2720,2720,2720,2720,0
|
|
20230810,130100,502078520,2720,2720,2720,2720,1
|
|
20230810,130000,502075800,2720,2720,2720,2720,11
|
|
20230810,125900,502045880,2725,2725,2725,2725,0
|
|
20230810,125800,502045880,2725,2725,2725,2725,0
|
|
20230810,125700,502045880,2725,2725,2725,2725,0
|
|
20230810,125600,502045880,2725,2725,2725,2725,0
|
|
20230810,125500,502045880,2725,2725,2725,2725,0
|
|
20230810,125400,502045880,2725,2725,2725,2725,1
|
|
20230810,125300,502043155,2720,2720,2720,2720,52
|
|
20230810,125200,501901715,2720,2720,2720,2720,1
|
|
20230810,125100,501898995,2720,2720,2720,2720,22
|
|
20230810,125000,501839155,2725,2725,2725,2725,0
|
|
20230810,124900,501839155,2725,2725,2725,2725,0
|
|
20230810,124800,501839155,2725,2725,2725,2720,19
|
|
20230810,124700,501787465,2725,2725,2725,2725,0
|
|
20230810,124600,501787465,2725,2725,2725,2725,0
|
|
20230810,124500,501787465,2725,2725,2725,2725,1
|
|
20230810,124400,501784740,2725,2725,2725,2725,0
|
|
20230810,124300,501784740,2725,2725,2725,2725,0
|
|
20230810,124200,501784740,2725,2715,2725,2715,71
|
|
20230810,124100,501591965,2715,2715,2715,2715,50
|
|
20230810,124000,501456215,2725,2725,2725,2725,0
|
|
20230810,123900,501456215,2725,2725,2725,2725,0
|
|
20230810,123800,501456215,2725,2715,2725,2715,145
|
|
20230810,123700,501062530,2715,2725,2735,2715,60
|
|
20230810,123600,500899265,2725,2725,2725,2725,57
|
|
20230810,123500,500743940,2735,2735,2735,2735,0
|
|
20230810,123400,500743940,2735,2735,2735,2735,0
|
|
20230810,123300,500743940,2735,2735,2735,2735,0
|
|
20230810,123200,500743940,2735,2735,2735,2735,0
|
|
20230810,123100,500743940,2735,2735,2735,2735,4
|
|
20230810,123000,500733000,2735,2735,2735,2735,0
|
|
20230810,122900,500733000,2735,2735,2735,2735,0
|
|
20230810,122800,500733000,2735,2735,2735,2735,0
|
|
20230810,122700,500733000,2735,2735,2735,2735,1
|
|
20230810,122600,500730265,2735,2735,2735,2735,731
|
|
20230810,122500,498730980,2735,2735,2735,2735,1
|
|
20230810,122400,498728245,2720,2720,2720,2720,194
|
|
20230810,122300,498200565,2735,2735,2735,2735,0
|
|
20230810,122200,498200565,2735,2735,2735,2735,0
|
|
20230810,122100,498200565,2735,2735,2735,2735,0
|
|
20230810,122000,498200565,2735,2735,2735,2735,0
|
|
20230810,121900,498200565,2735,2735,2735,2735,5
|
|
20230810,121800,498186890,2735,2735,2735,2735,0
|
|
20230810,121700,498186890,2735,2735,2735,2735,0
|
|
20230810,121600,498186890,2735,2735,2735,2735,162
|
|
20230810,121500,497743820,2735,2735,2735,2735,0
|
|
20230810,121400,497743820,2735,2735,2735,2735,0
|
|
20230810,121300,497743820,2735,2735,2735,2735,0
|
|
20230810,121200,497743820,2735,2735,2735,2735,0
|
|
20230810,121100,497743820,2735,2735,2735,2735,250
|
|
20230810,121000,497060070,2735,2735,2735,2735,0
|
|
20230810,120900,497060070,2735,2735,2735,2735,0
|
|
20230810,120800,497060070,2735,2735,2735,2735,0
|
|
20230810,120700,497060070,2735,2735,2735,2735,0
|
|
20230810,120600,497060070,2735,2735,2735,2735,0
|
|
20230810,120500,497060070,2735,2735,2735,2735,0
|
|
20230810,120400,497060070,2735,2735,2735,2735,0
|
|
20230810,120300,497060070,2735,2735,2735,2735,0
|
|
20230810,120200,497060070,2735,2735,2735,2735,0
|
|
20230810,120100,497060070,2735,2735,2735,2735,28
|
|
20230810,120000,496983490,2735,2735,2735,2735,1
|
|
20230810,115900,496980755,2720,2720,2720,2720,100
|
|
20230810,115800,496708755,2735,2735,2735,2735,1
|
|
20230810,115700,496706020,2725,2725,2725,2725,158
|
|
20230810,115600,496275470,2730,2730,2730,2730,0
|
|
20230810,115500,496275470,2730,2730,2730,2730,0
|
|
20230810,115400,496275470,2730,2730,2730,2730,0
|
|
20230810,115300,496275470,2730,2730,2730,2730,0
|
|
20230810,115200,496275470,2730,2730,2730,2730,101
|
|
20230810,115100,495999740,2730,2730,2730,2730,40
|
|
20230810,115000,495890540,2735,2735,2735,2735,0
|
|
20230810,114900,495890540,2735,2735,2735,2735,5
|
|
20230810,114800,495876865,2735,2735,2735,2735,3
|
|
20230810,114700,495868660,2735,2735,2735,2735,0
|
|
20230810,114600,495868660,2735,2735,2735,2735,100
|
|
20230810,114500,495595160,2735,2720,2735,2720,934
|
|
20230810,114400,493054650,2720,2725,2725,2720,1500
|
|
20230810,114300,488969930,2735,2735,2735,2735,0
|
|
20230810,114200,488969930,2735,2735,2735,2735,1
|
|
20230810,114100,488967195,2735,2735,2735,2735,1
|
|
20230810,114000,488964460,2730,2735,2735,2730,433
|
|
20230810,113900,487780545,2745,2745,2745,2745,0
|
|
20230810,113800,487780545,2745,2745,2745,2720,2008
|
|
20230810,113700,482300605,2745,2750,2750,2740,157
|
|
20230810,113600,481870250,2750,2750,2750,2750,0
|
|
20230810,113500,481870250,2750,2750,2750,2750,0
|
|
20230810,113400,481870250,2750,2750,2750,2750,0
|
|
20230810,113300,481870250,2750,2750,2750,2750,0
|
|
20230810,113200,481870250,2750,2750,2750,2750,0
|
|
20230810,113100,481870250,2750,2750,2750,2750,1
|
|
20230810,113000,481867500,2750,2735,2750,2735,2
|
|
20230810,112900,481862015,2755,2755,2755,2755,0
|
|
20230810,112800,481862015,2755,2755,2755,2755,0
|
|
20230810,112700,481862015,2755,2755,2755,2755,2
|
|
20230810,112600,481856505,2755,2755,2755,2755,0
|
|
20230810,112500,481856505,2755,2735,2755,2730,441
|
|
20230810,112400,480652415,2735,2735,2735,2735,98
|
|
20230810,112300,480384385,2735,2750,2750,2735,647
|
|
20230810,112200,478613475,2755,2755,2755,2755,0
|
|
20230810,112100,478613475,2755,2755,2755,2755,0
|
|
20230810,112000,478613475,2755,2755,2755,2755,0
|
|
20230810,111900,478613475,2755,2755,2755,2755,0
|
|
20230810,111800,478613475,2755,2755,2755,2755,0
|
|
20230810,111700,478613475,2755,2755,2755,2755,1
|
|
20230810,111600,478610720,2750,2750,2750,2750,15
|
|
20230810,111500,478569470,2755,2755,2755,2755,0
|
|
20230810,111400,478569470,2755,2755,2755,2755,0
|
|
20230810,111300,478569470,2755,2755,2755,2755,0
|
|
20230810,111200,478569470,2755,2755,2755,2755,0
|
|
20230810,111100,478569470,2755,2755,2755,2755,0
|
|
20230810,111000,478569470,2755,2755,2755,2755,0
|
|
20230810,110900,478569470,2755,2755,2755,2755,0
|
|
20230810,110800,478569470,2755,2755,2755,2755,0
|
|
20230810,110700,478569470,2755,2755,2755,2755,0
|
|
20230810,110600,478569470,2755,2755,2755,2755,1
|
|
20230810,110500,478566715,2755,2760,2760,2755,12
|
|
20230810,110400,478533600,2760,2760,2760,2760,42
|
|
20230810,110300,478417680,2760,2760,2760,2760,40
|
|
20230810,110200,478307280,2760,2760,2760,2760,3
|
|
20230810,110100,478299000,2760,2765,2765,2760,8
|
|
20230810,110000,478276895,2765,2765,2765,2765,95
|
|
20230810,105900,478014220,2765,2765,2765,2765,5
|
|
20230810,105800,478000395,2765,2765,2765,2765,100
|
|
20230810,105700,477723895,2760,2760,2760,2760,2
|
|
20230810,105600,477718375,2765,2765,2765,2765,0
|
|
20230810,105500,477718375,2765,2765,2765,2765,0
|
|
20230810,105400,477718375,2765,2765,2765,2765,0
|
|
20230810,105300,477718375,2765,2765,2765,2765,0
|
|
20230810,105200,477718375,2765,2765,2765,2765,0
|
|
20230810,105100,477718375,2765,2765,2765,2765,0
|
|
20230810,105000,477718375,2765,2765,2765,2765,0
|
|
20230810,104900,477718375,2765,2765,2765,2765,2
|
|
20230810,104800,477712845,2765,2765,2765,2750,5166
|
|
20230810,104700,463482675,2765,2765,2765,2765,0
|
|
20230810,104600,463482675,2765,2765,2765,2765,0
|
|
20230810,104500,463482675,2765,2765,2765,2765,100
|
|
20230810,104400,463206175,2765,2765,2765,2765,226
|
|
20230810,104300,462581285,2765,2765,2765,2765,0
|
|
20230810,104200,462581285,2765,2765,2765,2765,0
|
|
20230810,104100,462581285,2765,2765,2765,2765,5
|
|
20230810,104000,462567460,2765,2765,2765,2765,0
|
|
20230810,103900,462567460,2765,2765,2765,2765,0
|
|
20230810,103800,462567460,2765,2765,2765,2765,2
|
|
20230810,103700,462561930,2765,2765,2765,2765,0
|
|
20230810,103600,462561930,2765,2765,2765,2765,0
|
|
20230810,103500,462561930,2765,2765,2765,2765,0
|
|
20230810,103400,462561930,2765,2765,2765,2765,0
|
|
20230810,103300,462561930,2765,2765,2765,2765,20
|
|
20230810,103200,462506630,2765,2765,2765,2765,566
|
|
20230810,103100,460941640,2760,2760,2760,2760,0
|
|
20230810,103000,460941640,2760,2760,2760,2760,0
|
|
20230810,102900,460941640,2760,2770,2770,2760,4
|
|
20230810,102800,460930570,2770,2770,2770,2770,42
|
|
20230810,102700,460814230,2760,2760,2760,2760,9
|
|
20230810,102600,460789390,2760,2760,2760,2760,1001
|
|
20230810,102500,458026630,2755,2755,2755,2755,0
|
|
20230810,102400,458026630,2755,2755,2755,2755,0
|
|
20230810,102300,458026630,2755,2755,2755,2755,20
|
|
20230810,102200,457971530,2755,2755,2755,2755,0
|
|
20230810,102100,457971530,2755,2755,2755,2755,51
|
|
20230810,102000,457831025,2755,2755,2755,2755,2
|
|
20230810,101900,457825515,2760,2760,2760,2760,1
|
|
20230810,101800,457822755,2760,2765,2765,2760,351
|
|
20230810,101700,456853980,2765,2765,2765,2765,361
|
|
20230810,101600,455855815,2765,2765,2765,2765,0
|
|
20230810,101500,455855815,2765,2765,2765,2765,1
|
|
20230810,101400,455853050,2750,2750,2750,2750,0
|
|
20230810,101300,455853050,2750,2750,2750,2750,0
|
|
20230810,101200,455853050,2750,2750,2750,2750,0
|
|
20230810,101100,455853050,2750,2750,2750,2750,1
|
|
20230810,101000,455850300,2750,2750,2750,2750,0
|
|
20230810,100900,455850300,2750,2750,2750,2750,0
|
|
20230810,100800,455850300,2750,2750,2750,2750,21
|
|
20230810,100700,455792550,2740,2730,2740,2730,1068
|
|
20230810,100600,452876230,2720,2715,2720,2715,606
|
|
20230810,100500,451230080,2715,2715,2715,2715,1124
|
|
20230810,100400,448178420,2715,2725,2725,2715,2141
|
|
20230810,100300,442354180,2725,2730,2730,2725,1609
|
|
20230810,100200,437968380,2735,2735,2735,2725,1161
|
|
20230810,100100,434797485,2735,2740,2740,2735,744
|
|
20230810,100000,432761870,2740,2750,2750,2740,1867
|
|
20230810,095900,427642575,2750,2750,2750,2750,950
|
|
20230810,095800,425030075,2755,2755,2755,2755,479
|
|
20230810,095700,423710430,2760,2765,2765,2760,756
|
|
20230810,095600,421623055,2770,2770,2770,2770,1389
|
|
20230810,095500,417775525,2775,2780,2780,2775,937
|
|
20230810,095400,415171915,2785,2785,2785,2785,7
|
|
20230810,095300,415152420,2795,2790,2795,2790,100
|
|
20230810,095200,414873115,2780,2780,2780,2780,0
|
|
20230810,095100,414873115,2780,2780,2780,2780,0
|
|
20230810,095000,414873115,2780,2785,2785,2770,1607
|
|
20230810,094900,410409930,2795,2780,2795,2780,3
|
|
20230810,094800,410401560,2780,2770,2780,2770,402
|
|
20230810,094700,409284830,2770,2770,2770,2770,229
|
|
20230810,094600,408650500,2770,2770,2770,2770,349
|
|
20230810,094500,407683770,2770,2770,2780,2770,1335
|
|
20230810,094400,403973870,2770,2775,2775,2770,18
|
|
20230810,094300,403923955,2775,2775,2780,2775,1627
|
|
20230810,094200,399408875,2785,2785,2785,2785,387
|
|
20230810,094100,398331080,2785,2800,2800,2770,1927
|
|
20230810,094000,392968375,2800,2775,2800,2775,3220
|
|
20230810,093900,383991095,2770,2755,2770,2750,602
|
|
20230810,093800,382326630,2755,2765,2770,2750,4270
|
|
20230810,093700,370546710,2765,2795,2795,2765,4286
|
|
20230810,093600,358645170,2820,2780,2820,2770,3089
|
|
20230810,093500,350061875,2780,2820,2825,2770,7652
|
|
20230810,093400,328675095,2820,2855,2855,2820,3757
|
|
20230810,093300,318056655,2855,2880,2885,2820,18028
|
|
20230810,093200,266348620,2890,2910,2925,2880,17825
|
|
20230810,093100,214724630,2930,2925,2940,2860,15254
|
|
20230810,093000,170487530,2925,2890,2940,2840,23665
|
|
20230810,092900,102472235,2890,2820,2920,2810,20343
|
|
20230810,092800,44664625,2825,2805,2825,2800,1344
|
|
20230810,092700,40893355,2805,2805,2805,2805,14
|
|
20230810,092600,40854085,2805,2805,2805,2805,5
|
|
20230810,092500,40840060,2775,2810,2810,2770,490
|
|
20230810,092400,39467765,2810,2820,2825,2810,1679
|
|
20230810,092300,34739470,2820,2820,2840,2820,954
|
|
20230810,092200,32032710,2815,2805,2820,2805,718
|
|
20230810,092100,30012450,2800,2800,2800,2800,90
|
|
20230810,092000,29760450,2790,2780,2790,2780,803
|
|
20230810,091900,27520090,2760,2750,2850,2750,6585
|
|
20230810,091800,9295790,2750,2745,2750,2720,1740
|
|
20230810,091700,4548500,2735,2735,2735,2735,0
|
|
20230810,091600,4548500,2735,2735,2735,2735,0
|
|
20230810,091500,4548500,2735,2735,2735,2735,0
|
|
20230810,091400,4548500,2735,2735,2735,2735,0
|
|
20230810,091300,4548500,2735,2735,2735,2735,1
|
|
20230810,091200,4545765,2735,2735,2735,2735,0
|
|
20230810,091100,4545765,2735,2735,2735,2735,0
|
|
20230810,091000,4545765,2735,2735,2735,2735,1
|
|
20230810,090900,4543030,2735,2735,2735,2735,0
|
|
20230810,090800,4543030,2735,2735,2735,2735,0
|
|
20230810,090700,4543030,2735,2760,2760,2735,42
|
|
20230810,090600,4428035,2750,2745,2750,2745,357
|
|
20230810,090500,3446505,2725,2725,2725,2725,0
|
|
20230810,090400,3446505,2725,2720,2740,2720,1053
|
|
20230810,090300,577440,2720,2720,2720,2720,1
|
|
20230810,090200,574720,2720,2720,2720,2720,20
|
|
20230810,090100,520320,2710,2710,2710,2710,10
|
|
20230810,090000,493220,2710,2710,2710,2710,182
|