635 lines
30 KiB
CSV
635 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230810,193200,117299500,2475,2475,2475,2475,656
|
|
20230810,193100,117299500,2475,2475,2475,2475,0
|
|
20230810,193000,117299500,2475,2475,2475,2475,0
|
|
20230810,192900,117299500,2475,2475,2475,2475,0
|
|
20230810,192800,117299500,2475,2475,2475,2475,0
|
|
20230810,192700,117299500,2475,2475,2475,2475,0
|
|
20230810,192600,117299500,2475,2475,2475,2475,0
|
|
20230810,192500,117299500,2475,2475,2475,2475,0
|
|
20230810,192400,117299500,2475,2475,2475,2475,0
|
|
20230810,192300,117299500,2475,2475,2475,2475,0
|
|
20230810,192200,117299500,2475,2475,2475,2475,0
|
|
20230810,192100,117299500,2475,2475,2475,2475,0
|
|
20230810,192000,117299500,2475,2475,2475,2475,0
|
|
20230810,191900,117299500,2475,2475,2475,2475,0
|
|
20230810,191800,117299500,2475,2475,2475,2475,0
|
|
20230810,191700,117299500,2475,2475,2475,2475,0
|
|
20230810,191600,117299500,2475,2475,2475,2475,0
|
|
20230810,191500,117299500,2475,2475,2475,2475,0
|
|
20230810,191400,117299500,2475,2475,2475,2475,0
|
|
20230810,191300,117299500,2475,2475,2475,2475,0
|
|
20230810,191200,117299500,2475,2475,2475,2475,0
|
|
20230810,191100,117299500,2475,2475,2475,2475,0
|
|
20230810,191000,117299500,2475,2475,2475,2475,0
|
|
20230810,190900,117299500,2475,2475,2475,2475,0
|
|
20230810,190800,117299500,2475,2475,2475,2475,0
|
|
20230810,190700,117299500,2475,2475,2475,2475,0
|
|
20230810,190600,117299500,2475,2475,2475,2475,0
|
|
20230810,190500,117299500,2475,2475,2475,2475,0
|
|
20230810,190400,117299500,2475,2475,2475,2475,0
|
|
20230810,190300,117299500,2475,2475,2475,2475,0
|
|
20230810,190200,117299500,2475,2475,2475,2475,656
|
|
20230810,190100,117299500,2475,2475,2475,2475,0
|
|
20230810,190000,117299500,2475,2475,2475,2475,0
|
|
20230810,185900,117299500,2475,2475,2475,2475,0
|
|
20230810,185800,117299500,2475,2475,2475,2475,0
|
|
20230810,185700,117299500,2475,2475,2475,2475,0
|
|
20230810,185600,117299500,2475,2475,2475,2475,0
|
|
20230810,185500,117299500,2475,2475,2475,2475,0
|
|
20230810,185400,117299500,2475,2475,2475,2475,0
|
|
20230810,185300,117299500,2475,2475,2475,2475,0
|
|
20230810,185200,117299500,2475,2475,2475,2475,0
|
|
20230810,185100,117299500,2475,2475,2475,2475,0
|
|
20230810,185000,117299500,2475,2475,2475,2475,0
|
|
20230810,184900,117299500,2475,2475,2475,2475,0
|
|
20230810,184800,117299500,2475,2475,2475,2475,0
|
|
20230810,184700,117299500,2475,2475,2475,2475,0
|
|
20230810,184600,117299500,2475,2475,2475,2475,0
|
|
20230810,184500,117299500,2475,2475,2475,2475,0
|
|
20230810,184400,117299500,2475,2475,2475,2475,0
|
|
20230810,184300,117299500,2475,2475,2475,2475,0
|
|
20230810,184200,117299500,2475,2475,2475,2475,0
|
|
20230810,184100,117299500,2475,2475,2475,2475,0
|
|
20230810,184000,117299500,2475,2475,2475,2475,0
|
|
20230810,183900,117299500,2475,2475,2475,2475,0
|
|
20230810,183800,117299500,2475,2475,2475,2475,0
|
|
20230810,183700,117299500,2475,2475,2475,2475,0
|
|
20230810,183600,117299500,2475,2475,2475,2475,0
|
|
20230810,183500,117299500,2475,2475,2475,2475,0
|
|
20230810,183400,117299500,2475,2475,2475,2475,0
|
|
20230810,183300,117299500,2475,2475,2475,2475,0
|
|
20230810,183200,117299500,2475,2475,2475,2475,656
|
|
20230810,183100,117299500,2475,2475,2475,2475,0
|
|
20230810,183000,117299500,2475,2475,2475,2475,0
|
|
20230810,182900,117299500,2475,2475,2475,2475,0
|
|
20230810,182800,117299500,2475,2475,2475,2475,0
|
|
20230810,182700,117299500,2475,2475,2475,2475,0
|
|
20230810,182600,117299500,2475,2475,2475,2475,0
|
|
20230810,182500,117299500,2475,2475,2475,2475,0
|
|
20230810,182400,117299500,2475,2475,2475,2475,0
|
|
20230810,182300,117299500,2475,2475,2475,2475,0
|
|
20230810,182200,117299500,2475,2475,2475,2475,0
|
|
20230810,182100,117299500,2475,2475,2475,2475,0
|
|
20230810,182000,117299500,2475,2475,2475,2475,0
|
|
20230810,181900,117299500,2475,2475,2475,2475,0
|
|
20230810,181800,117299500,2475,2475,2475,2475,0
|
|
20230810,181700,117299500,2475,2475,2475,2475,0
|
|
20230810,181600,117299500,2475,2475,2475,2475,0
|
|
20230810,181500,117299500,2475,2475,2475,2475,0
|
|
20230810,181400,117299500,2475,2475,2475,2475,0
|
|
20230810,181300,117299500,2475,2475,2475,2475,0
|
|
20230810,181200,117299500,2475,2475,2475,2475,0
|
|
20230810,181100,117299500,2475,2475,2475,2475,0
|
|
20230810,181000,117299500,2475,2475,2475,2475,0
|
|
20230810,180900,117299500,2475,2475,2475,2475,0
|
|
20230810,180800,117299500,2475,2475,2475,2475,0
|
|
20230810,180700,117299500,2475,2475,2475,2475,0
|
|
20230810,180600,117299500,2475,2475,2475,2475,0
|
|
20230810,180500,117299500,2475,2475,2475,2475,0
|
|
20230810,180400,117299500,2475,2475,2475,2475,0
|
|
20230810,180300,117299500,2475,2475,2475,2475,0
|
|
20230810,180200,117299500,2475,2475,2475,2475,656
|
|
20230810,180100,117299500,2475,2475,2475,2475,0
|
|
20230810,180000,117299500,2475,2475,2475,2475,0
|
|
20230810,175900,117299500,2475,2475,2475,2475,0
|
|
20230810,175800,117299500,2475,2475,2475,2475,0
|
|
20230810,175700,117299500,2475,2475,2475,2475,0
|
|
20230810,175600,117299500,2475,2475,2475,2475,0
|
|
20230810,175500,117299500,2475,2475,2475,2475,0
|
|
20230810,175400,117299500,2475,2475,2475,2475,0
|
|
20230810,175300,117299500,2475,2475,2475,2475,0
|
|
20230810,175200,117299500,2475,2475,2475,2475,0
|
|
20230810,175100,117299500,2475,2475,2475,2475,0
|
|
20230810,175000,117299500,2475,2475,2475,2475,0
|
|
20230810,174900,117299500,2475,2475,2475,2475,0
|
|
20230810,174800,117299500,2475,2475,2475,2475,0
|
|
20230810,174700,117299500,2475,2475,2475,2475,0
|
|
20230810,174600,117299500,2475,2475,2475,2475,0
|
|
20230810,174500,117299500,2475,2475,2475,2475,0
|
|
20230810,174400,117299500,2475,2475,2475,2475,0
|
|
20230810,174300,117299500,2475,2475,2475,2475,0
|
|
20230810,174200,117299500,2475,2475,2475,2475,0
|
|
20230810,174100,117299500,2475,2475,2475,2475,0
|
|
20230810,174000,117299500,2475,2475,2475,2475,0
|
|
20230810,173900,117299500,2475,2475,2475,2475,0
|
|
20230810,173800,117299500,2475,2475,2475,2475,0
|
|
20230810,173700,117299500,2475,2475,2475,2475,0
|
|
20230810,173600,117299500,2475,2475,2475,2475,0
|
|
20230810,173500,117299500,2475,2475,2475,2475,0
|
|
20230810,173400,117299500,2475,2475,2475,2475,0
|
|
20230810,173300,117299500,2475,2475,2475,2475,0
|
|
20230810,173200,117299500,2475,2475,2475,2475,656
|
|
20230810,173100,117299500,2475,2475,2475,2475,0
|
|
20230810,173000,117299500,2475,2475,2475,2475,0
|
|
20230810,172900,117299500,2475,2475,2475,2475,0
|
|
20230810,172800,117299500,2475,2475,2475,2475,0
|
|
20230810,172700,117299500,2475,2475,2475,2475,0
|
|
20230810,172600,117299500,2475,2475,2475,2475,0
|
|
20230810,172500,117299500,2475,2475,2475,2475,0
|
|
20230810,172400,117299500,2475,2475,2475,2475,0
|
|
20230810,172300,117299500,2475,2475,2475,2475,0
|
|
20230810,172200,117299500,2475,2475,2475,2475,0
|
|
20230810,172100,117299500,2475,2475,2475,2475,0
|
|
20230810,172000,117299500,2475,2475,2475,2475,0
|
|
20230810,171900,117299500,2475,2475,2475,2475,0
|
|
20230810,171800,117299500,2475,2475,2475,2475,0
|
|
20230810,171700,117299500,2475,2475,2475,2475,0
|
|
20230810,171600,117299500,2475,2475,2475,2475,0
|
|
20230810,171500,117299500,2475,2475,2475,2475,0
|
|
20230810,171400,117299500,2475,2475,2475,2475,0
|
|
20230810,171300,117299500,2475,2475,2475,2475,0
|
|
20230810,171200,117299500,2475,2475,2475,2475,0
|
|
20230810,171100,117299500,2475,2475,2475,2475,0
|
|
20230810,171000,117299500,2475,2475,2475,2475,0
|
|
20230810,170900,117299500,2475,2475,2475,2475,0
|
|
20230810,170800,117299500,2475,2475,2475,2475,0
|
|
20230810,170700,117299500,2475,2475,2475,2475,0
|
|
20230810,170600,117299500,2475,2475,2475,2475,0
|
|
20230810,170500,117299500,2475,2475,2475,2475,0
|
|
20230810,170400,117299500,2475,2475,2475,2475,0
|
|
20230810,170300,117299500,2475,2475,2475,2475,0
|
|
20230810,170200,117299500,2475,2475,2475,2475,656
|
|
20230810,170100,117299500,2475,2475,2475,2475,0
|
|
20230810,170000,117299500,2475,2475,2475,2475,0
|
|
20230810,165900,117299500,2475,2475,2475,2475,0
|
|
20230810,165800,117299500,2475,2475,2475,2475,0
|
|
20230810,165700,117299500,2475,2475,2475,2475,0
|
|
20230810,165600,117299500,2475,2475,2475,2475,0
|
|
20230810,165500,117299500,2475,2475,2475,2475,0
|
|
20230810,165400,117299500,2475,2475,2475,2475,0
|
|
20230810,165300,117299500,2475,2475,2475,2475,0
|
|
20230810,165200,117299500,2475,2475,2475,2475,0
|
|
20230810,165100,117299500,2475,2475,2475,2475,0
|
|
20230810,165000,117299500,2475,2475,2475,2475,0
|
|
20230810,164900,117299500,2475,2475,2475,2475,0
|
|
20230810,164800,117299500,2475,2475,2475,2475,0
|
|
20230810,164700,117299500,2475,2475,2475,2475,0
|
|
20230810,164600,117299500,2475,2475,2475,2475,0
|
|
20230810,164500,117299500,2475,2475,2475,2475,0
|
|
20230810,164400,117299500,2475,2475,2475,2475,0
|
|
20230810,164300,117299500,2475,2475,2475,2475,0
|
|
20230810,164200,117299500,2475,2475,2475,2475,0
|
|
20230810,164100,117299500,2475,2475,2475,2475,0
|
|
20230810,164000,117299500,2475,2475,2475,2475,0
|
|
20230810,163900,117299500,2475,2475,2475,2475,0
|
|
20230810,163800,117299500,2475,2475,2475,2475,0
|
|
20230810,163700,117299500,2475,2475,2475,2475,0
|
|
20230810,163600,117299500,2475,2475,2475,2475,0
|
|
20230810,163500,117299500,2475,2475,2475,2475,0
|
|
20230810,163400,117299500,2475,2475,2475,2475,0
|
|
20230810,163300,117299500,2475,2475,2475,2475,0
|
|
20230810,163200,117299500,2475,2475,2475,2475,656
|
|
20230810,163100,117299500,2475,2475,2475,2475,0
|
|
20230810,163000,117299500,2475,2475,2475,2475,0
|
|
20230810,162900,117299500,2475,2475,2475,2475,0
|
|
20230810,162800,117299500,2475,2475,2475,2475,0
|
|
20230810,162700,117299500,2475,2475,2475,2475,0
|
|
20230810,162600,117299500,2475,2475,2475,2475,0
|
|
20230810,162500,117299500,2475,2475,2475,2475,0
|
|
20230810,162400,117299500,2475,2475,2475,2475,0
|
|
20230810,162300,117299500,2475,2475,2475,2475,0
|
|
20230810,162200,117299500,2475,2475,2475,2475,0
|
|
20230810,162100,117299500,2475,2475,2475,2475,0
|
|
20230810,162000,117299500,2475,2475,2475,2475,0
|
|
20230810,161900,117299500,2475,2475,2475,2475,0
|
|
20230810,161800,117299500,2475,2475,2475,2475,0
|
|
20230810,161700,117299500,2475,2475,2475,2475,0
|
|
20230810,161600,117299500,2475,2475,2475,2475,0
|
|
20230810,161500,117299500,2475,2475,2475,2475,0
|
|
20230810,161400,117299500,2475,2475,2475,2475,0
|
|
20230810,161300,117299500,2475,2475,2475,2475,0
|
|
20230810,161200,117299500,2475,2475,2475,2475,0
|
|
20230810,161100,117299500,2475,2475,2475,2475,0
|
|
20230810,161000,117299500,2475,2475,2475,2475,0
|
|
20230810,160900,117299500,2475,2475,2475,2475,0
|
|
20230810,160800,117299500,2475,2475,2475,2475,0
|
|
20230810,160700,117299500,2475,2475,2475,2475,0
|
|
20230810,160600,117299500,2475,2475,2475,2475,0
|
|
20230810,160500,117299500,2475,2475,2475,2475,0
|
|
20230810,160400,117299500,2475,2475,2475,2475,0
|
|
20230810,160300,117299500,2475,2475,2475,2475,0
|
|
20230810,160200,117299500,2475,2475,2475,2475,656
|
|
20230810,160100,117299500,2475,2475,2475,2475,0
|
|
20230810,160000,117299500,2475,2475,2475,2475,0
|
|
20230810,155900,117299500,2475,2475,2475,2475,0
|
|
20230810,155800,117299500,2475,2475,2475,2475,0
|
|
20230810,155700,117299500,2475,2475,2475,2475,0
|
|
20230810,155600,117299500,2475,2475,2475,2475,0
|
|
20230810,155500,117299500,2475,2475,2475,2475,0
|
|
20230810,155400,117299500,2475,2475,2475,2475,0
|
|
20230810,155300,117299500,2475,2475,2475,2475,0
|
|
20230810,155200,117299500,2475,2475,2475,2475,0
|
|
20230810,155100,117299500,2475,2475,2475,2475,0
|
|
20230810,155000,117299500,2475,2475,2475,2475,0
|
|
20230810,154900,117299500,2475,2475,2475,2475,0
|
|
20230810,154800,117299500,2475,2475,2475,2475,0
|
|
20230810,154700,117299500,2475,2475,2475,2475,0
|
|
20230810,154600,117299500,2475,2475,2475,2475,0
|
|
20230810,154500,117299500,2475,2475,2475,2475,0
|
|
20230810,154400,117299500,2475,2475,2475,2475,0
|
|
20230810,154300,117299500,2475,2475,2475,2475,0
|
|
20230810,154200,117299500,2475,2475,2475,2475,0
|
|
20230810,154100,117299500,2475,2475,2475,2475,0
|
|
20230810,154000,117299500,2475,2475,2475,2475,0
|
|
20230810,153900,117299500,2475,2475,2475,2475,0
|
|
20230810,153800,117299500,2475,2475,2475,2475,0
|
|
20230810,153700,117299500,2475,2475,2475,2475,0
|
|
20230810,153600,117299500,2475,2475,2475,2475,0
|
|
20230810,153500,117299500,2475,2475,2475,2475,0
|
|
20230810,153400,117299500,2475,2475,2475,2475,0
|
|
20230810,153300,117299500,2475,2475,2475,2475,0
|
|
20230810,153200,117299500,2475,2475,2475,2475,656
|
|
20230810,153100,117299500,2475,2475,2475,2475,0
|
|
20230810,153000,117299500,2475,2475,2475,2475,656
|
|
20230810,152900,115675900,2490,2490,2490,2490,0
|
|
20230810,152800,115675900,2490,2490,2490,2490,0
|
|
20230810,152700,115675900,2490,2490,2490,2490,0
|
|
20230810,152600,115675900,2490,2490,2490,2490,0
|
|
20230810,152500,115675900,2490,2490,2490,2490,0
|
|
20230810,152400,115675900,2490,2490,2490,2490,0
|
|
20230810,152300,115675900,2490,2490,2490,2490,0
|
|
20230810,152200,115675900,2490,2490,2490,2490,0
|
|
20230810,152100,115675900,2490,2490,2490,2490,0
|
|
20230810,152000,115675900,2490,2490,2490,2490,0
|
|
20230810,151900,115675900,2490,2490,2490,2490,0
|
|
20230810,151800,115675900,2490,2490,2490,2490,0
|
|
20230810,151700,115675900,2490,2475,2490,2455,910
|
|
20230810,151600,113427795,2490,2490,2490,2490,0
|
|
20230810,151500,113427795,2490,2490,2490,2490,0
|
|
20230810,151400,113427795,2490,2490,2490,2490,0
|
|
20230810,151300,113427795,2490,2480,2490,2480,5
|
|
20230810,151200,113415375,2475,2480,2480,2475,2
|
|
20230810,151100,113410420,2490,2490,2490,2490,0
|
|
20230810,151000,113410420,2490,2490,2490,2490,5
|
|
20230810,150900,113397970,2485,2485,2485,2485,1
|
|
20230810,150800,113395485,2490,2490,2490,2490,0
|
|
20230810,150700,113395485,2490,2490,2490,2490,0
|
|
20230810,150600,113395485,2490,2490,2490,2490,0
|
|
20230810,150500,113395485,2490,2490,2490,2490,0
|
|
20230810,150400,113395485,2490,2490,2490,2490,0
|
|
20230810,150300,113395485,2490,2490,2490,2490,0
|
|
20230810,150200,113395485,2490,2490,2490,2490,0
|
|
20230810,150100,113395485,2490,2490,2490,2490,0
|
|
20230810,150000,113395485,2490,2490,2490,2490,1
|
|
20230810,145900,113392995,2490,2490,2490,2490,0
|
|
20230810,145800,113392995,2490,2490,2490,2490,0
|
|
20230810,145700,113392995,2490,2490,2490,2490,0
|
|
20230810,145600,113392995,2490,2490,2490,2490,0
|
|
20230810,145500,113392995,2490,2485,2490,2485,3
|
|
20230810,145400,113385530,2485,2485,2485,2485,1
|
|
20230810,145300,113383045,2480,2480,2480,2480,0
|
|
20230810,145200,113383045,2480,2480,2480,2480,0
|
|
20230810,145100,113383045,2480,2480,2480,2480,3
|
|
20230810,145000,113375605,2495,2495,2495,2495,0
|
|
20230810,144900,113375605,2495,2495,2495,2495,0
|
|
20230810,144800,113375605,2495,2495,2495,2495,0
|
|
20230810,144700,113375605,2495,2475,2495,2475,58
|
|
20230810,144600,113231190,2490,2490,2490,2490,0
|
|
20230810,144500,113231190,2490,2475,2490,2475,5
|
|
20230810,144400,113218755,2475,2475,2475,2475,1
|
|
20230810,144300,113216280,2475,2475,2490,2475,60
|
|
20230810,144200,113066950,2460,2470,2470,2460,52
|
|
20230810,144100,112938895,2475,2475,2475,2475,0
|
|
20230810,144000,112938895,2475,2475,2475,2475,0
|
|
20230810,143900,112938895,2475,2475,2475,2475,0
|
|
20230810,143800,112938895,2475,2475,2475,2475,0
|
|
20230810,143700,112938895,2475,2475,2475,2475,31
|
|
20230810,143600,112862170,2475,2475,2475,2475,0
|
|
20230810,143500,112862170,2475,2475,2475,2475,0
|
|
20230810,143400,112862170,2475,2475,2475,2475,0
|
|
20230810,143300,112862170,2475,2475,2475,2475,103
|
|
20230810,143200,112607245,2475,2475,2475,2475,0
|
|
20230810,143100,112607245,2475,2475,2475,2475,0
|
|
20230810,143000,112607245,2475,2475,2475,2475,0
|
|
20230810,142900,112607245,2475,2475,2475,2475,100
|
|
20230810,142800,112359745,2475,2475,2475,2475,0
|
|
20230810,142700,112359745,2475,2475,2475,2475,0
|
|
20230810,142600,112359745,2475,2475,2475,2475,50
|
|
20230810,142500,112235995,2475,2475,2475,2475,0
|
|
20230810,142400,112235995,2475,2475,2475,2475,0
|
|
20230810,142300,112235995,2475,2475,2475,2475,60
|
|
20230810,142200,112087495,2475,2475,2475,2475,300
|
|
20230810,142100,111344995,2485,2485,2485,2485,0
|
|
20230810,142000,111344995,2485,2485,2485,2485,2
|
|
20230810,141900,111340025,2485,2485,2485,2485,0
|
|
20230810,141800,111340025,2485,2485,2485,2485,0
|
|
20230810,141700,111340025,2485,2485,2485,2485,0
|
|
20230810,141600,111340025,2485,2485,2485,2485,0
|
|
20230810,141500,111340025,2485,2485,2485,2485,0
|
|
20230810,141400,111340025,2485,2485,2490,2485,4
|
|
20230810,141300,111330075,2475,2475,2475,2475,0
|
|
20230810,141200,111330075,2475,2475,2475,2475,1
|
|
20230810,141100,111327600,2490,2490,2490,2490,0
|
|
20230810,141000,111327600,2490,2490,2490,2490,0
|
|
20230810,140900,111327600,2490,2490,2490,2490,0
|
|
20230810,140800,111327600,2490,2490,2490,2490,0
|
|
20230810,140700,111327600,2490,2485,2490,2485,2
|
|
20230810,140600,111322625,2480,2480,2480,2480,0
|
|
20230810,140500,111322625,2480,2480,2480,2480,0
|
|
20230810,140400,111322625,2480,2480,2480,2480,0
|
|
20230810,140300,111322625,2480,2480,2480,2480,3
|
|
20230810,140200,111315185,2475,2475,2475,2475,0
|
|
20230810,140100,111315185,2475,2475,2475,2475,0
|
|
20230810,140000,111315185,2475,2475,2475,2475,0
|
|
20230810,135900,111315185,2475,2475,2475,2475,3
|
|
20230810,135800,111307760,2475,2475,2475,2475,3
|
|
20230810,135700,111300335,2475,2470,2475,2470,79
|
|
20230810,135600,111105200,2470,2470,2470,2470,7
|
|
20230810,135500,111087910,2470,2470,2470,2465,4
|
|
20230810,135400,111078035,2480,2480,2480,2480,2
|
|
20230810,135300,111073075,2480,2480,2485,2480,6
|
|
20230810,135200,111058190,2475,2475,2475,2475,0
|
|
20230810,135100,111058190,2475,2475,2475,2475,0
|
|
20230810,135000,111058190,2475,2470,2480,2470,445
|
|
20230810,134900,109958950,2480,2480,2480,2480,3
|
|
20230810,134800,109951510,2470,2475,2475,2470,10
|
|
20230810,134700,109926765,2490,2490,2490,2490,0
|
|
20230810,134600,109926765,2490,2490,2490,2490,0
|
|
20230810,134500,109926765,2490,2490,2490,2490,0
|
|
20230810,134400,109926765,2490,2490,2490,2490,0
|
|
20230810,134300,109926765,2490,2490,2490,2490,0
|
|
20230810,134200,109926765,2490,2480,2490,2480,50
|
|
20230810,134100,109802280,2500,2500,2500,2500,0
|
|
20230810,134000,109802280,2500,2475,2500,2475,1000
|
|
20230810,133900,107305910,2470,2485,2490,2470,467
|
|
20230810,133800,106150120,2495,2450,2505,2450,5417
|
|
20230810,133700,92722975,2450,2450,2450,2450,29
|
|
20230810,133600,92651925,2450,2450,2450,2450,1757
|
|
20230810,133500,88347275,2450,2450,2450,2450,0
|
|
20230810,133400,88347275,2450,2450,2450,2450,0
|
|
20230810,133300,88347275,2450,2450,2450,2450,0
|
|
20230810,133200,88347275,2450,2450,2450,2450,0
|
|
20230810,133100,88347275,2450,2455,2455,2450,263
|
|
20230810,133000,87702920,2455,2425,2455,2425,11442
|
|
20230810,132900,59769275,2425,2425,2425,2425,3
|
|
20230810,132800,59762000,2415,2415,2415,2415,0
|
|
20230810,132700,59762000,2415,2415,2415,2415,0
|
|
20230810,132600,59762000,2415,2415,2415,2415,1
|
|
20230810,132500,59759585,2415,2415,2415,2415,0
|
|
20230810,132400,59759585,2415,2415,2415,2415,0
|
|
20230810,132300,59759585,2415,2415,2415,2415,0
|
|
20230810,132200,59759585,2415,2415,2415,2415,0
|
|
20230810,132100,59759585,2415,2415,2415,2415,0
|
|
20230810,132000,59759585,2415,2415,2415,2415,0
|
|
20230810,131900,59759585,2415,2415,2415,2415,0
|
|
20230810,131800,59759585,2415,2415,2415,2415,0
|
|
20230810,131700,59759585,2415,2415,2415,2415,0
|
|
20230810,131600,59759585,2415,2415,2415,2415,0
|
|
20230810,131500,59759585,2415,2415,2415,2415,0
|
|
20230810,131400,59759585,2415,2415,2415,2415,0
|
|
20230810,131300,59759585,2415,2415,2415,2415,0
|
|
20230810,131200,59759585,2415,2415,2415,2415,0
|
|
20230810,131100,59759585,2415,2415,2415,2415,0
|
|
20230810,131000,59759585,2415,2415,2415,2415,21
|
|
20230810,130900,59708870,2435,2435,2435,2435,0
|
|
20230810,130800,59708870,2435,2435,2435,2435,0
|
|
20230810,130700,59708870,2435,2435,2435,2435,0
|
|
20230810,130600,59708870,2435,2435,2435,2435,0
|
|
20230810,130500,59708870,2435,2435,2435,2435,0
|
|
20230810,130400,59708870,2435,2435,2435,2435,0
|
|
20230810,130300,59708870,2435,2430,2435,2420,481
|
|
20230810,130200,58543320,2435,2435,2435,2435,0
|
|
20230810,130100,58543320,2435,2435,2435,2435,0
|
|
20230810,130000,58543320,2435,2435,2435,2435,0
|
|
20230810,125900,58543320,2435,2435,2435,2435,0
|
|
20230810,125800,58543320,2435,2435,2435,2435,0
|
|
20230810,125700,58543320,2435,2435,2435,2435,0
|
|
20230810,125600,58543320,2435,2435,2435,2435,0
|
|
20230810,125500,58543320,2435,2435,2435,2435,0
|
|
20230810,125400,58543320,2435,2435,2435,2435,0
|
|
20230810,125300,58543320,2435,2435,2435,2435,0
|
|
20230810,125200,58543320,2435,2435,2435,2435,0
|
|
20230810,125100,58543320,2435,2435,2435,2435,0
|
|
20230810,125000,58543320,2435,2435,2435,2435,0
|
|
20230810,124900,58543320,2435,2435,2435,2435,0
|
|
20230810,124800,58543320,2435,2435,2435,2435,0
|
|
20230810,124700,58543320,2435,2435,2435,2435,0
|
|
20230810,124600,58543320,2435,2435,2435,2435,0
|
|
20230810,124500,58543320,2435,2435,2435,2435,21
|
|
20230810,124400,58492185,2425,2425,2425,2425,0
|
|
20230810,124300,58492185,2425,2425,2425,2425,0
|
|
20230810,124200,58492185,2425,2425,2425,2425,0
|
|
20230810,124100,58492185,2425,2425,2425,2425,0
|
|
20230810,124000,58492185,2425,2425,2425,2425,0
|
|
20230810,123900,58492185,2425,2425,2425,2425,0
|
|
20230810,123800,58492185,2425,2425,2425,2425,0
|
|
20230810,123700,58492185,2425,2425,2425,2425,1
|
|
20230810,123600,58489760,2425,2425,2425,2425,0
|
|
20230810,123500,58489760,2425,2425,2425,2425,0
|
|
20230810,123400,58489760,2425,2425,2425,2425,0
|
|
20230810,123300,58489760,2425,2425,2425,2425,0
|
|
20230810,123200,58489760,2425,2425,2425,2425,0
|
|
20230810,123100,58489760,2425,2425,2425,2425,0
|
|
20230810,123000,58489760,2425,2425,2425,2425,0
|
|
20230810,122900,58489760,2425,2425,2425,2425,0
|
|
20230810,122800,58489760,2425,2425,2425,2425,0
|
|
20230810,122700,58489760,2425,2425,2425,2425,0
|
|
20230810,122600,58489760,2425,2425,2425,2425,0
|
|
20230810,122500,58489760,2425,2425,2425,2425,0
|
|
20230810,122400,58489760,2425,2425,2425,2425,0
|
|
20230810,122300,58489760,2425,2425,2425,2425,0
|
|
20230810,122200,58489760,2425,2425,2425,2425,0
|
|
20230810,122100,58489760,2425,2425,2425,2425,0
|
|
20230810,122000,58489760,2425,2425,2425,2425,0
|
|
20230810,121900,58489760,2425,2425,2425,2425,0
|
|
20230810,121800,58489760,2425,2425,2425,2425,0
|
|
20230810,121700,58489760,2425,2425,2425,2425,0
|
|
20230810,121600,58489760,2425,2425,2425,2425,0
|
|
20230810,121500,58489760,2425,2425,2425,2425,0
|
|
20230810,121400,58489760,2425,2425,2425,2425,0
|
|
20230810,121300,58489760,2425,2425,2425,2425,0
|
|
20230810,121200,58489760,2425,2425,2425,2425,0
|
|
20230810,121100,58489760,2425,2425,2425,2425,0
|
|
20230810,121000,58489760,2425,2425,2425,2425,0
|
|
20230810,120900,58489760,2425,2425,2425,2425,0
|
|
20230810,120800,58489760,2425,2425,2425,2425,0
|
|
20230810,120700,58489760,2425,2425,2425,2425,0
|
|
20230810,120600,58489760,2425,2425,2425,2425,0
|
|
20230810,120500,58489760,2425,2425,2425,2425,0
|
|
20230810,120400,58489760,2425,2425,2425,2425,92
|
|
20230810,120300,58266660,2415,2415,2415,2415,0
|
|
20230810,120200,58266660,2415,2415,2415,2415,0
|
|
20230810,120100,58266660,2415,2415,2415,2415,0
|
|
20230810,120000,58266660,2415,2415,2415,2415,17
|
|
20230810,115900,58225605,2415,2415,2415,2415,0
|
|
20230810,115800,58225605,2415,2415,2415,2415,16
|
|
20230810,115700,58186965,2415,2415,2415,2415,0
|
|
20230810,115600,58186965,2415,2415,2415,2415,17
|
|
20230810,115500,58145910,2415,2415,2415,2415,17
|
|
20230810,115400,58104855,2415,2415,2415,2415,0
|
|
20230810,115300,58104855,2415,2415,2415,2415,17
|
|
20230810,115200,58063800,2425,2425,2425,2425,45
|
|
20230810,115100,57954675,2415,2415,2415,2415,17
|
|
20230810,115000,57913620,2415,2415,2415,2415,30
|
|
20230810,114900,57841170,2415,2415,2415,2415,0
|
|
20230810,114800,57841170,2415,2415,2415,2415,17
|
|
20230810,114700,57800115,2420,2420,2420,2420,4
|
|
20230810,114600,57790435,2420,2420,2420,2420,0
|
|
20230810,114500,57790435,2420,2415,2420,2415,29
|
|
20230810,114400,57720345,2420,2420,2420,2420,0
|
|
20230810,114300,57720345,2420,2420,2420,2420,7
|
|
20230810,114200,57703405,2420,2420,2420,2420,22
|
|
20230810,114100,57650165,2420,2420,2420,2420,0
|
|
20230810,114000,57650165,2420,2420,2420,2420,17
|
|
20230810,113900,57609025,2425,2425,2425,2425,4
|
|
20230810,113800,57599325,2425,2425,2425,2425,8
|
|
20230810,113700,57579925,2420,2430,2430,2420,53
|
|
20230810,113600,57451305,2430,2430,2430,2430,105
|
|
20230810,113500,57196155,2430,2420,2430,2420,37
|
|
20230810,113400,57106415,2430,2420,2430,2420,32
|
|
20230810,113300,57028825,2425,2425,2425,2425,15
|
|
20230810,113200,56992450,2425,2425,2425,2425,3
|
|
20230810,113100,56985175,2430,2430,2430,2430,20
|
|
20230810,113000,56936575,2420,2420,2420,2420,17
|
|
20230810,112900,56895435,2425,2425,2425,2425,17
|
|
20230810,112800,56854210,2435,2435,2435,2435,0
|
|
20230810,112700,56854210,2435,2440,2440,2430,22
|
|
20230810,112600,56800720,2435,2430,2435,2430,40
|
|
20230810,112500,56703400,2430,2430,2430,2430,1
|
|
20230810,112400,56700970,2435,2425,2435,2425,18
|
|
20230810,112300,56657310,2430,2430,2430,2430,9
|
|
20230810,112200,56635440,2430,2430,2430,2430,9
|
|
20230810,112100,56613570,2430,2430,2430,2430,17
|
|
20230810,112000,56572260,2430,2430,2430,2430,0
|
|
20230810,111900,56572260,2430,2430,2430,2430,17
|
|
20230810,111800,56530950,2430,2430,2430,2430,0
|
|
20230810,111700,56530950,2430,2430,2430,2430,17
|
|
20230810,111600,56489640,2430,2430,2430,2430,17
|
|
20230810,111500,56448330,2430,2430,2430,2430,0
|
|
20230810,111400,56448330,2430,2430,2430,2430,17
|
|
20230810,111300,56407020,2430,2430,2430,2430,0
|
|
20230810,111200,56407020,2430,2430,2430,2430,17
|
|
20230810,111100,56365710,2430,2430,2430,2430,17
|
|
20230810,111000,56324400,2430,2430,2430,2430,0
|
|
20230810,110900,56324400,2430,2430,2430,2430,17
|
|
20230810,110800,56283090,2430,2430,2430,2430,0
|
|
20230810,110700,56283090,2430,2430,2430,2430,17
|
|
20230810,110600,56241780,2430,2430,2430,2430,17
|
|
20230810,110500,56200470,2430,2430,2430,2430,0
|
|
20230810,110400,56200470,2430,2435,2440,2430,23
|
|
20230810,110300,56144545,2435,2435,2435,2435,12
|
|
20230810,110200,56115325,2445,2445,2445,2445,1
|
|
20230810,110100,56112880,2435,2435,2435,2435,17
|
|
20230810,110000,56071485,2445,2445,2445,2445,1
|
|
20230810,105900,56069040,2435,2435,2435,2435,17
|
|
20230810,105800,56027645,2440,2440,2440,2440,18
|
|
20230810,105700,55983725,2440,2440,2440,2440,0
|
|
20230810,105600,55983725,2440,2440,2440,2440,17
|
|
20230810,105500,55942245,2450,2450,2450,2450,1
|
|
20230810,105400,55939795,2440,2440,2440,2440,17
|
|
20230810,105300,55898315,2440,2440,2440,2440,17
|
|
20230810,105200,55856835,2450,2450,2450,2450,1
|
|
20230810,105100,55854385,2440,2440,2440,2440,17
|
|
20230810,105000,55812905,2440,2440,2440,2440,17
|
|
20230810,104900,55771425,2450,2450,2450,2450,3
|
|
20230810,104800,55764075,2440,2440,2440,2440,17
|
|
20230810,104700,55722595,2440,2440,2440,2440,0
|
|
20230810,104600,55722595,2440,2450,2450,2440,19
|
|
20230810,104500,55676215,2440,2440,2440,2440,17
|
|
20230810,104400,55634735,2440,2440,2440,2440,0
|
|
20230810,104300,55634735,2440,2440,2440,2440,17
|
|
20230810,104200,55593255,2450,2450,2450,2450,2
|
|
20230810,104100,55588355,2440,2440,2440,2440,17
|
|
20230810,104000,55546875,2450,2440,2450,2440,19
|
|
20230810,103900,55500495,2450,2450,2450,2450,10
|
|
20230810,103800,55475995,2440,2440,2440,2440,17
|
|
20230810,103700,55434515,2450,2445,2450,2445,18
|
|
20230810,103600,55390500,2445,2445,2445,2445,0
|
|
20230810,103500,55390500,2445,2445,2445,2445,17
|
|
20230810,103400,55348935,2445,2445,2445,2445,0
|
|
20230810,103300,55348935,2445,2445,2445,2445,17
|
|
20230810,103200,55307370,2445,2445,2445,2445,17
|
|
20230810,103100,55265805,2445,2445,2445,2445,0
|
|
20230810,103000,55265805,2445,2445,2445,2445,17
|
|
20230810,102900,55224240,2445,2445,2445,2445,0
|
|
20230810,102800,55224240,2445,2450,2450,2445,35
|
|
20230810,102700,55138575,2445,2445,2445,2445,17
|
|
20230810,102600,55097010,2445,2445,2445,2445,0
|
|
20230810,102500,55097010,2445,2445,2445,2445,17
|
|
20230810,102400,55055445,2445,2445,2445,2445,17
|
|
20230810,102300,55013880,2445,2445,2445,2445,0
|
|
20230810,102200,55013880,2445,2445,2445,2445,17
|
|
20230810,102100,54972315,2445,2445,2445,2445,0
|
|
20230810,102000,54972315,2445,2450,2450,2445,37
|
|
20230810,101900,54881750,2445,2445,2445,2445,17
|
|
20230810,101800,54840185,2450,2460,2460,2450,969
|
|
20230810,101700,52465565,2460,2460,2460,2460,31
|
|
20230810,101600,52389305,2465,2465,2465,2465,1
|
|
20230810,101500,52386840,2455,2455,2455,2455,17
|
|
20230810,101400,52345105,2470,2480,2480,2470,1099
|
|
20230810,101300,49625080,2475,2475,2475,2475,0
|
|
20230810,101200,49625080,2475,2485,2500,2475,20
|
|
20230810,101100,49575535,2475,2475,2475,2475,17
|
|
20230810,101000,49533460,2475,2475,2475,2475,0
|
|
20230810,100900,49533460,2475,2475,2475,2475,282
|
|
20230810,100800,48835510,2475,2475,2475,2475,0
|
|
20230810,100700,48835510,2475,2475,2475,2475,17
|
|
20230810,100600,48793435,2480,2480,2480,2480,25
|
|
20230810,100500,48731435,2495,2490,2495,2490,2
|
|
20230810,100400,48726450,2480,2490,2495,2480,56
|
|
20230810,100300,48587050,2480,2480,2480,2480,0
|
|
20230810,100200,48587050,2480,2495,2495,2480,19
|
|
20230810,100100,48539900,2485,2485,2485,2480,48
|
|
20230810,100000,48420625,2500,2470,2500,2470,1100
|
|
20230810,095900,45677705,2470,2470,2480,2470,50
|
|
20230810,095800,45554000,2470,2450,2470,2450,83
|
|
20230810,095700,45349725,2455,2455,2455,2455,0
|
|
20230810,095600,45349725,2455,2455,2455,2455,17
|
|
20230810,095500,45307990,2460,2460,2460,2460,0
|
|
20230810,095400,45307990,2460,2455,2465,2455,16
|
|
20230810,095300,45268620,2455,2455,2455,2455,16
|
|
20230810,095200,45229340,2470,2455,2470,2455,145
|
|
20230810,095100,44873320,2455,2460,2470,2455,6
|
|
20230810,095000,44858545,2470,2460,2470,2460,3
|
|
20230810,094900,44851155,2460,2460,2460,2460,1
|
|
20230810,094800,44848695,2470,2470,2470,2470,0
|
|
20230810,094700,44848695,2470,2470,2470,2470,0
|
|
20230810,094600,44848695,2470,2470,2470,2470,0
|
|
20230810,094500,44848695,2470,2470,2470,2470,0
|
|
20230810,094400,44848695,2470,2450,2470,2445,103
|
|
20230810,094300,44596545,2455,2465,2465,2455,50
|
|
20230810,094200,44473645,2480,2480,2480,2480,0
|
|
20230810,094100,44473645,2480,2480,2480,2480,0
|
|
20230810,094000,44473645,2480,2475,2480,2475,2
|
|
20230810,093900,44468690,2465,2465,2465,2465,496
|
|
20230810,093800,43246050,2455,2460,2460,2455,4
|
|
20230810,093700,43236220,2460,2460,2460,2460,6
|
|
20230810,093600,43221460,2460,2460,2460,2460,4
|
|
20230810,093500,43211620,2465,2465,2470,2455,68
|
|
20230810,093400,43044000,2470,2470,2470,2470,3
|
|
20230810,093300,43036590,2480,2480,2480,2480,0
|
|
20230810,093200,43036590,2480,2475,2480,2475,22
|
|
20230810,093100,42982135,2480,2470,2480,2470,23
|
|
20230810,093000,42925315,2490,2455,2490,2455,277
|
|
20230810,092900,42242465,2455,2455,2455,2455,7
|
|
20230810,092800,42225280,2455,2455,2465,2455,205
|
|
20230810,092700,41721995,2455,2455,2455,2455,2
|
|
20230810,092600,41717085,2450,2460,2460,2450,10
|
|
20230810,092500,41692570,2465,2465,2465,2465,0
|
|
20230810,092400,41692570,2465,2465,2465,2465,0
|
|
20230810,092300,41692570,2465,2465,2465,2465,0
|
|
20230810,092200,41692570,2465,2465,2465,2465,0
|
|
20230810,092100,41692570,2465,2465,2465,2465,0
|
|
20230810,092000,41692570,2465,2465,2465,2465,3
|
|
20230810,091900,41685175,2465,2470,2470,2465,2
|
|
20230810,091800,41680240,2475,2485,2485,2475,37
|
|
20230810,091700,41588485,2505,2485,2505,2485,12
|
|
20230810,091600,41558505,2505,2495,2505,2485,39
|
|
20230810,091500,41461155,2485,2495,2505,2485,930
|
|
20230810,091400,39132125,2485,2495,2495,2485,46
|
|
20230810,091300,39017395,2485,2500,2500,2485,6
|
|
20230810,091200,39002455,2485,2500,2505,2485,478
|
|
20230810,091100,37806860,2500,2485,2500,2485,47
|
|
20230810,091000,37689990,2500,2500,2500,2500,1
|
|
20230810,090900,37687490,2505,2505,2505,2505,0
|
|
20230810,090800,37687490,2505,2505,2505,2505,0
|
|
20230810,090700,37687490,2505,2505,2505,2505,180
|
|
20230810,090600,37236590,2505,2485,2505,2475,112
|
|
20230810,090500,36958190,2510,2445,2510,2445,5000
|
|
20230810,090400,24566360,2445,2420,2445,2420,30
|
|
20230810,090300,24493595,2410,2445,2445,2410,181
|
|
20230810,090200,24051525,2445,2440,2445,2440,2
|
|
20230810,090100,24046640,2440,2445,2445,2425,2210
|
|
20230810,090000,18644335,2445,2450,2450,2400,7690
|