627 lines
30 KiB
CSV
627 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230724,192400,1279933635,2500,2500,2500,2500,14473
|
|
20230724,192300,1279933635,2500,2500,2500,2500,0
|
|
20230724,192200,1279933635,2500,2500,2500,2500,0
|
|
20230724,192100,1279933635,2500,2500,2500,2500,0
|
|
20230724,192000,1279933635,2500,2500,2500,2500,0
|
|
20230724,191900,1279933635,2500,2500,2500,2500,0
|
|
20230724,191800,1279933635,2500,2500,2500,2500,0
|
|
20230724,191700,1279933635,2500,2500,2500,2500,0
|
|
20230724,191600,1279933635,2500,2500,2500,2500,0
|
|
20230724,191500,1279933635,2500,2500,2500,2500,0
|
|
20230724,191400,1279933635,2500,2500,2500,2500,0
|
|
20230724,191300,1279933635,2500,2500,2500,2500,0
|
|
20230724,191200,1279933635,2500,2500,2500,2500,0
|
|
20230724,191100,1279933635,2500,2500,2500,2500,0
|
|
20230724,191000,1279933635,2500,2500,2500,2500,0
|
|
20230724,190900,1279933635,2500,2500,2500,2500,0
|
|
20230724,190800,1279933635,2500,2500,2500,2500,0
|
|
20230724,190700,1279933635,2500,2500,2500,2500,0
|
|
20230724,190600,1279933635,2500,2500,2500,2500,0
|
|
20230724,190500,1279933635,2500,2500,2500,2500,0
|
|
20230724,190400,1279933635,2500,2500,2500,2500,0
|
|
20230724,190300,1279933635,2500,2500,2500,2500,0
|
|
20230724,190200,1279933635,2500,2500,2500,2500,0
|
|
20230724,190100,1279933635,2500,2500,2500,2500,0
|
|
20230724,190000,1279933635,2500,2500,2500,2500,0
|
|
20230724,185900,1279933635,2500,2500,2500,2500,0
|
|
20230724,185800,1279933635,2500,2500,2500,2500,0
|
|
20230724,185700,1279933635,2500,2500,2500,2500,0
|
|
20230724,185600,1279933635,2500,2500,2500,2500,0
|
|
20230724,185500,1279933635,2500,2500,2500,2500,0
|
|
20230724,185400,1279933635,2500,2500,2500,2500,14473
|
|
20230724,185300,1279933635,2500,2500,2500,2500,0
|
|
20230724,185200,1279933635,2500,2500,2500,2500,0
|
|
20230724,185100,1279933635,2500,2500,2500,2500,0
|
|
20230724,185000,1279933635,2500,2500,2500,2500,0
|
|
20230724,184900,1279933635,2500,2500,2500,2500,0
|
|
20230724,184800,1279933635,2500,2500,2500,2500,0
|
|
20230724,184700,1279933635,2500,2500,2500,2500,0
|
|
20230724,184600,1279933635,2500,2500,2500,2500,0
|
|
20230724,184500,1279933635,2500,2500,2500,2500,0
|
|
20230724,184400,1279933635,2500,2500,2500,2500,0
|
|
20230724,184300,1279933635,2500,2500,2500,2500,0
|
|
20230724,184200,1279933635,2500,2500,2500,2500,0
|
|
20230724,184100,1279933635,2500,2500,2500,2500,0
|
|
20230724,184000,1279933635,2500,2500,2500,2500,0
|
|
20230724,183900,1279933635,2500,2500,2500,2500,0
|
|
20230724,183800,1279933635,2500,2500,2500,2500,0
|
|
20230724,183700,1279933635,2500,2500,2500,2500,0
|
|
20230724,183600,1279933635,2500,2500,2500,2500,0
|
|
20230724,183500,1279933635,2500,2500,2500,2500,0
|
|
20230724,183400,1279933635,2500,2500,2500,2500,0
|
|
20230724,183300,1279933635,2500,2500,2500,2500,0
|
|
20230724,183200,1279933635,2500,2500,2500,2500,0
|
|
20230724,183100,1279933635,2500,2500,2500,2500,0
|
|
20230724,183000,1279933635,2500,2500,2500,2500,0
|
|
20230724,182900,1279933635,2500,2500,2500,2500,0
|
|
20230724,182800,1279933635,2500,2500,2500,2500,0
|
|
20230724,182700,1279933635,2500,2500,2500,2500,0
|
|
20230724,182600,1279933635,2500,2500,2500,2500,0
|
|
20230724,182500,1279933635,2500,2500,2500,2500,0
|
|
20230724,182400,1279933635,2500,2500,2500,2500,14473
|
|
20230724,182300,1279933635,2500,2500,2500,2500,0
|
|
20230724,182200,1279933635,2500,2500,2500,2500,0
|
|
20230724,182100,1279933635,2500,2500,2500,2500,0
|
|
20230724,182000,1279933635,2500,2500,2500,2500,0
|
|
20230724,181900,1279933635,2500,2500,2500,2500,0
|
|
20230724,181800,1279933635,2500,2500,2500,2500,0
|
|
20230724,181700,1279933635,2500,2500,2500,2500,0
|
|
20230724,181600,1279933635,2500,2500,2500,2500,0
|
|
20230724,181500,1279933635,2500,2500,2500,2500,0
|
|
20230724,181400,1279933635,2500,2500,2500,2500,0
|
|
20230724,181300,1279933635,2500,2500,2500,2500,0
|
|
20230724,181200,1279933635,2500,2500,2500,2500,0
|
|
20230724,181100,1279933635,2500,2500,2500,2500,0
|
|
20230724,181000,1279933635,2500,2500,2500,2500,0
|
|
20230724,180900,1279933635,2500,2500,2500,2500,0
|
|
20230724,180800,1279933635,2500,2500,2500,2500,0
|
|
20230724,180700,1279933635,2500,2500,2500,2500,0
|
|
20230724,180600,1279933635,2500,2500,2500,2500,0
|
|
20230724,180500,1279933635,2500,2500,2500,2500,0
|
|
20230724,180400,1279933635,2500,2500,2500,2500,0
|
|
20230724,180300,1279933635,2500,2500,2500,2500,0
|
|
20230724,180200,1279933635,2500,2500,2500,2500,0
|
|
20230724,180100,1279933635,2500,2500,2500,2500,0
|
|
20230724,180000,1279933635,2500,2500,2500,2500,0
|
|
20230724,175900,1279933635,2500,2500,2500,2500,0
|
|
20230724,175800,1279933635,2500,2500,2500,2500,0
|
|
20230724,175700,1279933635,2500,2500,2500,2500,0
|
|
20230724,175600,1279933635,2500,2500,2500,2500,0
|
|
20230724,175500,1279933635,2500,2500,2500,2500,0
|
|
20230724,175400,1279933635,2500,2500,2500,2500,14473
|
|
20230724,175300,1279933635,2500,2500,2500,2500,0
|
|
20230724,175200,1279933635,2500,2500,2500,2500,0
|
|
20230724,175100,1279933635,2500,2500,2500,2500,0
|
|
20230724,175000,1279933635,2500,2500,2500,2500,0
|
|
20230724,174900,1279933635,2500,2500,2500,2500,0
|
|
20230724,174800,1279933635,2500,2500,2500,2500,0
|
|
20230724,174700,1279933635,2500,2500,2500,2500,0
|
|
20230724,174600,1279933635,2500,2500,2500,2500,0
|
|
20230724,174500,1279933635,2500,2500,2500,2500,0
|
|
20230724,174400,1279933635,2500,2500,2500,2500,0
|
|
20230724,174300,1279933635,2500,2500,2500,2500,0
|
|
20230724,174200,1279933635,2500,2500,2500,2500,0
|
|
20230724,174100,1279933635,2500,2500,2500,2500,0
|
|
20230724,174000,1279933635,2500,2500,2500,2500,0
|
|
20230724,173900,1279933635,2500,2500,2500,2500,0
|
|
20230724,173800,1279933635,2500,2500,2500,2500,0
|
|
20230724,173700,1279933635,2500,2500,2500,2500,0
|
|
20230724,173600,1279933635,2500,2500,2500,2500,0
|
|
20230724,173500,1279933635,2500,2500,2500,2500,0
|
|
20230724,173400,1279933635,2500,2500,2500,2500,0
|
|
20230724,173300,1279933635,2500,2500,2500,2500,0
|
|
20230724,173200,1279933635,2500,2500,2500,2500,0
|
|
20230724,173100,1279933635,2500,2500,2500,2500,0
|
|
20230724,173000,1279933635,2500,2500,2500,2500,0
|
|
20230724,172900,1279933635,2500,2500,2500,2500,0
|
|
20230724,172800,1279933635,2500,2500,2500,2500,0
|
|
20230724,172700,1279933635,2500,2500,2500,2500,0
|
|
20230724,172600,1279933635,2500,2500,2500,2500,0
|
|
20230724,172500,1279933635,2500,2500,2500,2500,0
|
|
20230724,172400,1279933635,2500,2500,2500,2500,14473
|
|
20230724,172300,1279933635,2500,2500,2500,2500,0
|
|
20230724,172200,1279933635,2500,2500,2500,2500,0
|
|
20230724,172100,1279933635,2500,2500,2500,2500,0
|
|
20230724,172000,1279933635,2500,2500,2500,2500,0
|
|
20230724,171900,1279933635,2500,2500,2500,2500,0
|
|
20230724,171800,1279933635,2500,2500,2500,2500,0
|
|
20230724,171700,1279933635,2500,2500,2500,2500,0
|
|
20230724,171600,1279933635,2500,2500,2500,2500,0
|
|
20230724,171500,1279933635,2500,2500,2500,2500,0
|
|
20230724,171400,1279933635,2500,2500,2500,2500,0
|
|
20230724,171300,1279933635,2500,2500,2500,2500,0
|
|
20230724,171200,1279933635,2500,2500,2500,2500,0
|
|
20230724,171100,1279933635,2500,2500,2500,2500,0
|
|
20230724,171000,1279933635,2500,2500,2500,2500,0
|
|
20230724,170900,1279933635,2500,2500,2500,2500,0
|
|
20230724,170800,1279933635,2500,2500,2500,2500,0
|
|
20230724,170700,1279933635,2500,2500,2500,2500,0
|
|
20230724,170600,1279933635,2500,2500,2500,2500,0
|
|
20230724,170500,1279933635,2500,2500,2500,2500,0
|
|
20230724,170400,1279933635,2500,2500,2500,2500,0
|
|
20230724,170300,1279933635,2500,2500,2500,2500,0
|
|
20230724,170200,1279933635,2500,2500,2500,2500,0
|
|
20230724,170100,1279933635,2500,2500,2500,2500,0
|
|
20230724,170000,1279933635,2500,2500,2500,2500,0
|
|
20230724,165900,1279933635,2500,2500,2500,2500,0
|
|
20230724,165800,1279933635,2500,2500,2500,2500,0
|
|
20230724,165700,1279933635,2500,2500,2500,2500,0
|
|
20230724,165600,1279933635,2500,2500,2500,2500,0
|
|
20230724,165500,1279933635,2500,2500,2500,2500,0
|
|
20230724,165400,1279933635,2500,2500,2500,2500,14473
|
|
20230724,165300,1279933635,2500,2500,2500,2500,0
|
|
20230724,165200,1279933635,2500,2500,2500,2500,0
|
|
20230724,165100,1279933635,2500,2500,2500,2500,0
|
|
20230724,165000,1279933635,2500,2500,2500,2500,0
|
|
20230724,164900,1279933635,2500,2500,2500,2500,0
|
|
20230724,164800,1279933635,2500,2500,2500,2500,0
|
|
20230724,164700,1279933635,2500,2500,2500,2500,0
|
|
20230724,164600,1279933635,2500,2500,2500,2500,0
|
|
20230724,164500,1279933635,2500,2500,2500,2500,0
|
|
20230724,164400,1279933635,2500,2500,2500,2500,0
|
|
20230724,164300,1279933635,2500,2500,2500,2500,0
|
|
20230724,164200,1279933635,2500,2500,2500,2500,0
|
|
20230724,164100,1279933635,2500,2500,2500,2500,0
|
|
20230724,164000,1279933635,2500,2500,2500,2500,0
|
|
20230724,163900,1279933635,2500,2500,2500,2500,0
|
|
20230724,163800,1279933635,2500,2500,2500,2500,0
|
|
20230724,163700,1279933635,2500,2500,2500,2500,0
|
|
20230724,163600,1279933635,2500,2500,2500,2500,0
|
|
20230724,163500,1279933635,2500,2500,2500,2500,0
|
|
20230724,163400,1279933635,2500,2500,2500,2500,0
|
|
20230724,163300,1279933635,2500,2500,2500,2500,0
|
|
20230724,163200,1279933635,2500,2500,2500,2500,0
|
|
20230724,163100,1279933635,2500,2500,2500,2500,0
|
|
20230724,163000,1279933635,2500,2500,2500,2500,0
|
|
20230724,162900,1279933635,2500,2500,2500,2500,0
|
|
20230724,162800,1279933635,2500,2500,2500,2500,0
|
|
20230724,162700,1279933635,2500,2500,2500,2500,0
|
|
20230724,162600,1279933635,2500,2500,2500,2500,0
|
|
20230724,162500,1279933635,2500,2500,2500,2500,0
|
|
20230724,162400,1279933635,2500,2500,2500,2500,14473
|
|
20230724,162300,1279933635,2500,2500,2500,2500,0
|
|
20230724,162200,1279933635,2500,2500,2500,2500,0
|
|
20230724,162100,1279933635,2500,2500,2500,2500,0
|
|
20230724,162000,1279933635,2500,2500,2500,2500,0
|
|
20230724,161900,1279933635,2500,2500,2500,2500,0
|
|
20230724,161800,1279933635,2500,2500,2500,2500,0
|
|
20230724,161700,1279933635,2500,2500,2500,2500,0
|
|
20230724,161600,1279933635,2500,2500,2500,2500,0
|
|
20230724,161500,1279933635,2500,2500,2500,2500,0
|
|
20230724,161400,1279933635,2500,2500,2500,2500,0
|
|
20230724,161300,1279933635,2500,2500,2500,2500,0
|
|
20230724,161200,1279933635,2500,2500,2500,2500,0
|
|
20230724,161100,1279933635,2500,2500,2500,2500,0
|
|
20230724,161000,1279933635,2500,2500,2500,2500,0
|
|
20230724,160900,1279933635,2500,2500,2500,2500,0
|
|
20230724,160800,1279933635,2500,2500,2500,2500,0
|
|
20230724,160700,1279933635,2500,2500,2500,2500,0
|
|
20230724,160600,1279933635,2500,2500,2500,2500,0
|
|
20230724,160500,1279933635,2500,2500,2500,2500,0
|
|
20230724,160400,1279933635,2500,2500,2500,2500,0
|
|
20230724,160300,1279933635,2500,2500,2500,2500,0
|
|
20230724,160200,1279933635,2500,2500,2500,2500,0
|
|
20230724,160100,1279933635,2500,2500,2500,2500,0
|
|
20230724,160000,1279933635,2500,2500,2500,2500,0
|
|
20230724,155900,1279933635,2500,2500,2500,2500,0
|
|
20230724,155800,1279933635,2500,2500,2500,2500,0
|
|
20230724,155700,1279933635,2500,2500,2500,2500,0
|
|
20230724,155600,1279933635,2500,2500,2500,2500,0
|
|
20230724,155500,1279933635,2500,2500,2500,2500,0
|
|
20230724,155400,1279933635,2500,2500,2500,2500,14473
|
|
20230724,155300,1279933635,2500,2500,2500,2500,0
|
|
20230724,155200,1279933635,2500,2500,2500,2500,0
|
|
20230724,155100,1279933635,2500,2500,2500,2500,0
|
|
20230724,155000,1279933635,2500,2500,2500,2500,0
|
|
20230724,154900,1279933635,2500,2500,2500,2500,0
|
|
20230724,154800,1279933635,2500,2500,2500,2500,0
|
|
20230724,154700,1279933635,2500,2500,2500,2500,0
|
|
20230724,154600,1279933635,2500,2500,2500,2500,0
|
|
20230724,154500,1279933635,2500,2500,2500,2500,0
|
|
20230724,154400,1279933635,2500,2500,2500,2500,0
|
|
20230724,154300,1279933635,2500,2500,2500,2500,0
|
|
20230724,154200,1279933635,2500,2500,2500,2500,0
|
|
20230724,154100,1279933635,2500,2500,2500,2500,0
|
|
20230724,154000,1279933635,2500,2500,2500,2500,0
|
|
20230724,153900,1279933635,2500,2500,2500,2500,0
|
|
20230724,153800,1279933635,2500,2500,2500,2500,0
|
|
20230724,153700,1279933635,2500,2500,2500,2500,0
|
|
20230724,153600,1279933635,2500,2500,2500,2500,0
|
|
20230724,153500,1279933635,2500,2500,2500,2500,0
|
|
20230724,153400,1279933635,2500,2500,2500,2500,0
|
|
20230724,153300,1279933635,2500,2500,2500,2500,0
|
|
20230724,153200,1279933635,2500,2500,2500,2500,0
|
|
20230724,153100,1279933635,2500,2500,2500,2500,0
|
|
20230724,153000,1279933635,2500,2500,2500,2500,14473
|
|
20230724,152900,1243751135,2510,2510,2510,2510,0
|
|
20230724,152800,1243751135,2510,2510,2510,2510,0
|
|
20230724,152700,1243751135,2510,2510,2510,2510,0
|
|
20230724,152600,1243751135,2510,2510,2510,2510,0
|
|
20230724,152500,1243751135,2510,2510,2510,2510,0
|
|
20230724,152400,1243751135,2510,2510,2510,2510,0
|
|
20230724,152300,1243751135,2510,2510,2510,2510,0
|
|
20230724,152200,1243751135,2510,2510,2510,2510,0
|
|
20230724,152100,1243751135,2510,2510,2510,2510,0
|
|
20230724,152000,1243751135,2510,2510,2510,2510,0
|
|
20230724,151900,1243751135,2510,2510,2510,2500,6458
|
|
20230724,151800,1227597270,2505,2505,2505,2505,200
|
|
20230724,151700,1227096270,2515,2505,2515,2505,3639
|
|
20230724,151600,1217967920,2510,2510,2510,2495,17670
|
|
20230724,151500,1173796165,2510,2505,2510,2505,417
|
|
20230724,151400,1172749570,2510,2505,2510,2505,325
|
|
20230724,151300,1171935435,2505,2505,2505,2505,499
|
|
20230724,151200,1170685440,2505,2505,2505,2505,50
|
|
20230724,151100,1170560190,2510,2510,2510,2510,511
|
|
20230724,151000,1169277580,2510,2510,2510,2510,172
|
|
20230724,150900,1168845860,2505,2500,2505,2495,3319
|
|
20230724,150800,1160551610,2505,2505,2505,2505,9
|
|
20230724,150700,1160529065,2500,2500,2500,2500,717
|
|
20230724,150600,1158736565,2505,2510,2510,2505,370
|
|
20230724,150500,1157809710,2505,2505,2505,2505,398
|
|
20230724,150400,1156812720,2505,2505,2505,2505,61
|
|
20230724,150300,1156659915,2505,2505,2505,2505,249
|
|
20230724,150200,1156036170,2510,2510,2510,2510,0
|
|
20230724,150100,1156036170,2510,2510,2510,2510,500
|
|
20230724,150000,1154781170,2510,2515,2515,2510,304
|
|
20230724,145900,1154018110,2500,2510,2510,2500,301
|
|
20230724,145800,1153264805,2515,2505,2515,2500,2285
|
|
20230724,145700,1147537455,2500,2505,2505,2500,206
|
|
20230724,145600,1147021925,2505,2505,2505,2505,2963
|
|
20230724,145500,1139599610,2505,2500,2505,2500,4965
|
|
20230724,145400,1127172315,2500,2500,2500,2500,1369
|
|
20230724,145300,1123749815,2505,2505,2505,2500,1006
|
|
20230724,145200,1121229790,2505,2505,2505,2505,1103
|
|
20230724,145100,1118466775,2505,2500,2505,2500,1239
|
|
20230724,145000,1115364935,2510,2510,2510,2510,0
|
|
20230724,144900,1115364935,2510,2510,2510,2495,1702
|
|
20230724,144800,1111118400,2500,2500,2500,2500,100
|
|
20230724,144700,1110868400,2500,2500,2510,2500,3395
|
|
20230724,144600,1102370720,2500,2505,2505,2500,3343
|
|
20230724,144500,1094012720,2500,2500,2500,2500,1212
|
|
20230724,144400,1090982720,2510,2500,2510,2500,2095
|
|
20230724,144300,1085726170,2500,2500,2500,2500,0
|
|
20230724,144200,1085726170,2500,2500,2510,2500,3471
|
|
20230724,144100,1077031220,2500,2505,2510,2500,7872
|
|
20230724,144000,1057335400,2505,2505,2505,2505,1
|
|
20230724,143900,1057332895,2515,2510,2515,2505,6079
|
|
20230724,143800,1042084730,2510,2515,2515,2510,742
|
|
20230724,143700,1040218610,2510,2515,2515,2510,1180
|
|
20230724,143600,1037251810,2515,2515,2515,2515,811
|
|
20230724,143500,1035212145,2515,2515,2515,2515,200
|
|
20230724,143400,1034709145,2520,2520,2520,2520,0
|
|
20230724,143300,1034709145,2520,2520,2520,2520,139
|
|
20230724,143200,1034358865,2520,2520,2520,2520,20
|
|
20230724,143100,1034308465,2520,2520,2520,2520,0
|
|
20230724,143000,1034308465,2520,2520,2520,2520,220
|
|
20230724,142900,1033754065,2530,2520,2530,2520,730
|
|
20230724,142800,1031909265,2520,2520,2525,2520,13121
|
|
20230724,142700,998840160,2515,2510,2515,2510,1091
|
|
20230724,142600,996100425,2515,2515,2515,2515,0
|
|
20230724,142500,996100425,2515,2515,2515,2515,1000
|
|
20230724,142400,993585425,2515,2515,2515,2515,4613
|
|
20230724,142300,981983730,2510,2510,2510,2510,3076
|
|
20230724,142200,974262970,2515,2515,2515,2515,0
|
|
20230724,142100,974262970,2515,2515,2515,2515,100
|
|
20230724,142000,974011470,2515,2510,2515,2510,110
|
|
20230724,141900,973734870,2510,2510,2510,2510,6
|
|
20230724,141800,973719810,2520,2510,2520,2510,14
|
|
20230724,141700,973684610,2520,2520,2520,2520,0
|
|
20230724,141600,973684610,2520,2510,2520,2510,3
|
|
20230724,141500,973677060,2525,2525,2525,2525,0
|
|
20230724,141400,973677060,2525,2525,2525,2525,477
|
|
20230724,141300,972472635,2520,2520,2520,2520,837
|
|
20230724,141200,970363395,2515,2515,2515,2515,0
|
|
20230724,141100,970363395,2515,2510,2520,2510,2608
|
|
20230724,141000,963802110,2510,2510,2510,2510,0
|
|
20230724,140900,963802110,2510,2510,2510,2510,561
|
|
20230724,140800,962394000,2510,2515,2515,2510,1146
|
|
20230724,140700,959513560,2510,2505,2510,2505,12
|
|
20230724,140600,959483475,2505,2500,2510,2500,1367
|
|
20230724,140500,956056040,2510,2510,2510,2510,0
|
|
20230724,140400,956056040,2510,2510,2510,2510,100
|
|
20230724,140300,955805040,2510,2510,2510,2510,924
|
|
20230724,140200,953485800,2510,2510,2510,2510,500
|
|
20230724,140100,952230800,2510,2510,2510,2510,12
|
|
20230724,140000,952200680,2500,2500,2500,2500,0
|
|
20230724,135900,952200680,2500,2500,2500,2500,0
|
|
20230724,135800,952200680,2500,2500,2500,2500,1
|
|
20230724,135700,952198180,2510,2510,2510,2510,100
|
|
20230724,135600,951947180,2515,2515,2515,2515,21
|
|
20230724,135500,951894365,2515,2515,2515,2515,62
|
|
20230724,135400,951738435,2515,2515,2515,2515,200
|
|
20230724,135300,951235435,2515,2505,2515,2505,1357
|
|
20230724,135200,947834740,2505,2495,2505,2495,1456
|
|
20230724,135100,944202010,2505,2505,2505,2505,0
|
|
20230724,135000,944202010,2505,2490,2505,2490,733
|
|
20230724,134900,942366340,2490,2490,2490,2490,1
|
|
20230724,134800,942363850,2500,2505,2505,2500,898
|
|
20230724,134700,940114410,2505,2510,2510,2500,820
|
|
20230724,134600,938064340,2500,2490,2500,2490,186
|
|
20230724,134500,937601060,2510,2510,2510,2510,0
|
|
20230724,134400,937601060,2510,2510,2510,2510,2
|
|
20230724,134300,937596040,2490,2490,2490,2490,0
|
|
20230724,134200,937596040,2490,2500,2515,2490,9852
|
|
20230724,134100,913051870,2500,2500,2500,2500,2560
|
|
20230724,134000,906651870,2500,2515,2515,2500,623
|
|
20230724,133900,905092235,2515,2515,2515,2515,1900
|
|
20230724,133800,900313735,2515,2515,2515,2515,21
|
|
20230724,133700,900260920,2515,2515,2515,2515,0
|
|
20230724,133600,900260920,2515,2515,2515,2515,0
|
|
20230724,133500,900260920,2515,2515,2515,2515,3
|
|
20230724,133400,900253375,2515,2515,2515,2515,1
|
|
20230724,133300,900250860,2510,2510,2510,2510,100
|
|
20230724,133200,899999860,2505,2505,2505,2505,250
|
|
20230724,133100,899373610,2515,2510,2515,2510,87
|
|
20230724,133000,899155235,2515,2515,2515,2515,10
|
|
20230724,132900,899130085,2515,2515,2515,2515,0
|
|
20230724,132800,899130085,2515,2515,2515,2515,4
|
|
20230724,132700,899120025,2510,2510,2510,2510,125
|
|
20230724,132600,898806275,2510,2510,2510,2510,0
|
|
20230724,132500,898806275,2510,2510,2510,2510,15
|
|
20230724,132400,898768625,2505,2510,2510,2505,69
|
|
20230724,132300,898595660,2505,2505,2505,2505,1011
|
|
20230724,132200,896063105,2505,2505,2505,2505,0
|
|
20230724,132100,896063105,2505,2505,2505,2505,1600
|
|
20230724,132000,892055105,2505,2505,2505,2505,41
|
|
20230724,131900,891952400,2505,2505,2505,2505,380
|
|
20230724,131800,891000500,2505,2510,2510,2505,1211
|
|
20230724,131700,887964890,2515,2515,2515,2515,100
|
|
20230724,131600,887713390,2515,2515,2515,2515,3
|
|
20230724,131500,887705845,2515,2515,2515,2515,218
|
|
20230724,131400,887157575,2515,2515,2515,2515,0
|
|
20230724,131300,887157575,2515,2515,2515,2515,130
|
|
20230724,131200,886830625,2515,2515,2520,2515,249
|
|
20230724,131100,886203895,2510,2510,2510,2510,1890
|
|
20230724,131000,881459995,2510,2510,2510,2510,1214
|
|
20230724,130900,878412855,2520,2520,2520,2520,0
|
|
20230724,130800,878412855,2520,2520,2520,2520,0
|
|
20230724,130700,878412855,2520,2515,2520,2515,446
|
|
20230724,130600,877289185,2520,2515,2520,2515,327
|
|
20230724,130500,876466775,2510,2510,2515,2510,11
|
|
20230724,130400,876439160,2515,2510,2515,2510,105
|
|
20230724,130300,876175110,2515,2510,2515,2510,1874
|
|
20230724,130200,871471215,2505,2505,2505,2505,100
|
|
20230724,130100,871220715,2500,2500,2500,2500,197
|
|
20230724,130000,870728215,2500,2505,2510,2500,596
|
|
20230724,125900,869236145,2505,2505,2505,2505,0
|
|
20230724,125800,869236145,2505,2500,2505,2500,2015
|
|
20230724,125700,864198640,2505,2500,2505,2500,218
|
|
20230724,125600,863652640,2500,2500,2500,2500,1701
|
|
20230724,125500,859400140,2500,2500,2500,2500,0
|
|
20230724,125400,859400140,2500,2510,2510,2500,201
|
|
20230724,125300,858895640,2510,2510,2510,2510,0
|
|
20230724,125200,858895640,2510,2510,2510,2510,0
|
|
20230724,125100,858895640,2510,2510,2510,2510,200
|
|
20230724,125000,858393640,2510,2510,2510,2510,0
|
|
20230724,124900,858393640,2510,2510,2510,2510,1
|
|
20230724,124800,858391130,2500,2510,2510,2500,5
|
|
20230724,124700,858378600,2510,2510,2510,2510,0
|
|
20230724,124600,858378600,2510,2500,2510,2500,1952
|
|
20230724,124500,853489475,2500,2500,2500,2500,886
|
|
20230724,124400,851274475,2505,2505,2505,2505,0
|
|
20230724,124300,851274475,2505,2505,2505,2505,150
|
|
20230724,124200,850898725,2510,2510,2510,2510,0
|
|
20230724,124100,850898725,2510,2510,2510,2510,2
|
|
20230724,124000,850893705,2510,2515,2515,2510,76
|
|
20230724,123900,850702615,2510,2510,2510,2510,107
|
|
20230724,123800,850434045,2500,2510,2510,2500,308
|
|
20230724,123700,849663965,2510,2505,2510,2505,308
|
|
20230724,123600,848892380,2495,2500,2505,2495,2321
|
|
20230724,123500,843100940,2500,2500,2500,2500,1339
|
|
20230724,123400,839753440,2500,2505,2505,2500,984
|
|
20230724,123300,837293435,2510,2510,2510,2510,0
|
|
20230724,123200,837293435,2510,2510,2510,2510,3000
|
|
20230724,123100,829763435,2500,2500,2500,2500,419
|
|
20230724,123000,828715935,2500,2500,2500,2500,0
|
|
20230724,122900,828715935,2500,2500,2500,2500,10
|
|
20230724,122800,828690935,2500,2500,2500,2500,300
|
|
20230724,122700,827940935,2500,2500,2500,2500,0
|
|
20230724,122600,827940935,2500,2510,2510,2500,3494
|
|
20230724,122500,819185935,2510,2510,2510,2510,0
|
|
20230724,122400,819185935,2510,2510,2510,2510,40
|
|
20230724,122300,819085535,2510,2505,2510,2505,225
|
|
20230724,122200,818521885,2505,2505,2505,2505,30
|
|
20230724,122100,818446735,2510,2505,2510,2505,380
|
|
20230724,122000,817494830,2505,2505,2505,2500,6
|
|
20230724,121900,817479805,2505,2505,2505,2505,0
|
|
20230724,121800,817479805,2505,2495,2505,2495,111
|
|
20230724,121700,817202850,2495,2495,2495,2495,111
|
|
20230724,121600,816925905,2495,2510,2515,2495,5325
|
|
20230724,121500,803633400,2510,2510,2510,2510,50
|
|
20230724,121400,803507900,2515,2510,2515,2510,65
|
|
20230724,121300,803344745,2510,2510,2510,2510,200
|
|
20230724,121200,802842745,2510,2510,2510,2510,0
|
|
20230724,121100,802842745,2510,2510,2510,2500,32
|
|
20230724,121000,802762435,2500,2500,2500,2500,0
|
|
20230724,120900,802762435,2500,2505,2505,2500,800
|
|
20230724,120800,800762425,2500,2500,2500,2500,1521
|
|
20230724,120700,796959925,2515,2515,2515,2515,300
|
|
20230724,120600,796205425,2515,2500,2515,2500,10550
|
|
20230724,120500,769776415,2495,2495,2495,2495,44
|
|
20230724,120400,769666635,2495,2490,2495,2490,1607
|
|
20230724,120300,765657270,2490,2505,2505,2490,6032
|
|
20230724,120200,750612190,2505,2505,2505,2500,1777
|
|
20230724,120100,746160930,2505,2495,2505,2495,655
|
|
20230724,120000,744521000,2495,2500,2505,2495,888
|
|
20230724,115900,742301430,2500,2500,2500,2500,50
|
|
20230724,115800,742176430,2500,2495,2500,2495,71
|
|
20230724,115700,741999280,2505,2505,2505,2505,0
|
|
20230724,115600,741999280,2505,2505,2505,2505,0
|
|
20230724,115500,741999280,2505,2505,2505,2505,0
|
|
20230724,115400,741999280,2505,2500,2505,2490,1275
|
|
20230724,115300,738812215,2500,2495,2500,2490,5010
|
|
20230724,115200,726334365,2495,2500,2500,2495,392
|
|
20230724,115100,725354925,2500,2500,2500,2500,2
|
|
20230724,115000,725349925,2500,2500,2500,2500,1325
|
|
20230724,114900,722037425,2495,2495,2500,2495,438
|
|
20230724,114800,720944610,2495,2495,2495,2495,2289
|
|
20230724,114700,715233555,2500,2500,2500,2500,14
|
|
20230724,114600,715198555,2500,2500,2500,2500,1
|
|
20230724,114500,715196055,2495,2495,2495,2495,0
|
|
20230724,114400,715196055,2495,2500,2505,2495,987
|
|
20230724,114300,712724425,2500,2495,2500,2495,11001
|
|
20230724,114200,685226930,2495,2495,2495,2495,230
|
|
20230724,114100,684653080,2500,2500,2500,2500,1
|
|
20230724,114000,684650580,2495,2495,2500,2495,2822
|
|
20230724,113900,677600285,2500,2500,2500,2500,100
|
|
20230724,113800,677350285,2500,2500,2500,2500,0
|
|
20230724,113700,677350285,2500,2495,2500,2495,428
|
|
20230724,113600,676281285,2500,2500,2500,2500,7
|
|
20230724,113500,676263785,2500,2500,2500,2500,0
|
|
20230724,113400,676263785,2500,2500,2500,2500,7914
|
|
20230724,113300,656478785,2500,2505,2505,2500,4013
|
|
20230724,113200,646446235,2510,2505,2510,2505,178
|
|
20230724,113100,646000340,2505,2505,2505,2495,325
|
|
20230724,113000,645188225,2505,2500,2510,2500,3061
|
|
20230724,112900,637535410,2510,2510,2510,2510,1
|
|
20230724,112800,637532900,2495,2495,2495,2495,0
|
|
20230724,112700,637532900,2495,2500,2510,2495,1435
|
|
20230724,112600,633943800,2500,2495,2500,2495,630
|
|
20230724,112500,632371945,2490,2490,2490,2490,2511
|
|
20230724,112400,626119555,2490,2495,2495,2490,719
|
|
20230724,112300,624328925,2490,2490,2490,2490,0
|
|
20230724,112200,624328925,2490,2495,2495,2490,653
|
|
20230724,112100,622700740,2495,2495,2495,2495,630
|
|
20230724,112000,621128890,2495,2495,2495,2495,0
|
|
20230724,111900,621128890,2495,2495,2495,2495,3430
|
|
20230724,111800,612571040,2495,2500,2500,2495,3717
|
|
20230724,111700,603295540,2500,2500,2500,2500,0
|
|
20230724,111600,603295540,2500,2505,2505,2500,338
|
|
20230724,111500,602450350,2505,2505,2505,2505,9
|
|
20230724,111400,602427805,2510,2510,2520,2510,153
|
|
20230724,111300,602043765,2510,2510,2510,2510,100
|
|
20230724,111200,601792765,2500,2500,2500,2500,2
|
|
20230724,111100,601787765,2500,2505,2505,2500,70
|
|
20230724,111000,601612665,2500,2510,2535,2500,2420
|
|
20230724,110900,595510245,2515,2500,2515,2495,3340
|
|
20230724,110800,587158455,2500,2500,2500,2500,201
|
|
20230724,110700,586655955,2505,2510,2510,2505,3
|
|
20230724,110600,586648435,2505,2505,2505,2505,0
|
|
20230724,110500,586648435,2505,2505,2505,2500,529
|
|
20230724,110400,585324390,2505,2495,2505,2495,147
|
|
20230724,110300,584956625,2495,2495,2495,2495,1650
|
|
20230724,110200,580839875,2495,2505,2505,2495,66
|
|
20230724,110100,580674915,2505,2495,2505,2495,78
|
|
20230724,110000,580479605,2500,2500,2500,2500,2051
|
|
20230724,105900,575352105,2505,2505,2505,2505,3
|
|
20230724,105800,575344590,2500,2500,2500,2500,80
|
|
20230724,105700,575144590,2500,2500,2500,2500,66
|
|
20230724,105600,574979590,2495,2495,2495,2495,0
|
|
20230724,105500,574979590,2495,2500,2500,2495,1002
|
|
20230724,105400,572474595,2500,2500,2500,2500,210
|
|
20230724,105300,571949595,2500,2500,2510,2500,161
|
|
20230724,105200,571547085,2495,2510,2510,2495,2886
|
|
20230724,105100,564330965,2510,2515,2515,2510,2523
|
|
20230724,105000,557997455,2515,2515,2515,2515,0
|
|
20230724,104900,557997455,2515,2510,2515,2510,12
|
|
20230724,104800,557967330,2515,2515,2515,2510,57
|
|
20230724,104700,557824250,2510,2515,2515,2510,12
|
|
20230724,104600,557794125,2510,2510,2510,2510,500
|
|
20230724,104500,556539125,2520,2520,2520,2520,1
|
|
20230724,104400,556536605,2510,2510,2510,2510,311
|
|
20230724,104300,555755995,2510,2515,2515,2510,615
|
|
20230724,104200,554212130,2510,2510,2510,2510,216
|
|
20230724,104100,553669970,2510,2520,2520,2510,3500
|
|
20230724,104000,544877555,2520,2530,2530,2520,248
|
|
20230724,103900,544252585,2530,2530,2530,2530,10
|
|
20230724,103800,544227285,2520,2535,2535,2520,61
|
|
20230724,103700,544073235,2535,2535,2535,2535,0
|
|
20230724,103600,544073235,2535,2535,2535,2520,242
|
|
20230724,103500,543462765,2520,2520,2520,2520,0
|
|
20230724,103400,543462765,2520,2520,2520,2520,1501
|
|
20230724,103300,539680245,2535,2525,2535,2525,947
|
|
20230724,103200,537284335,2530,2520,2530,2520,4079
|
|
20230724,103100,526988670,2520,2520,2520,2520,10
|
|
20230724,103000,526963470,2510,2515,2515,2510,1412
|
|
20230724,102900,523413820,2510,2510,2510,2510,0
|
|
20230724,102800,523413820,2510,2505,2510,2505,525
|
|
20230724,102700,522096525,2495,2490,2495,2490,2515
|
|
20230724,102600,515830950,2490,2490,2490,2490,500
|
|
20230724,102500,514585950,2490,2510,2510,2490,13520
|
|
20230724,102400,480819265,2510,2510,2515,2510,1089
|
|
20230724,102300,478085680,2510,2510,2510,2510,11
|
|
20230724,102200,478058070,2515,2515,2515,2515,355
|
|
20230724,102100,477165245,2515,2515,2515,2515,11
|
|
20230724,102000,477137580,2515,2515,2515,2515,0
|
|
20230724,101900,477137580,2515,2515,2515,2515,0
|
|
20230724,101800,477137580,2515,2515,2515,2515,2026
|
|
20230724,101700,472042190,2520,2520,2520,2520,25
|
|
20230724,101600,471979190,2515,2520,2520,2515,1006
|
|
20230724,101500,469449045,2520,2525,2525,2520,227
|
|
20230724,101400,468875880,2520,2520,2520,2520,42
|
|
20230724,101300,468770040,2515,2520,2520,2515,3095
|
|
20230724,101200,460979600,2520,2520,2520,2520,12
|
|
20230724,101100,460949360,2510,2510,2510,2510,0
|
|
20230724,101000,460949360,2510,2515,2515,2510,1141
|
|
20230724,100900,458082415,2515,2525,2525,2515,108
|
|
20230724,100800,457810715,2525,2520,2525,2510,334
|
|
20230724,100700,456969695,2515,2510,2515,2510,216
|
|
20230724,100600,456426635,2510,2510,2510,2510,11
|
|
20230724,100500,456399025,2510,2510,2510,2510,604
|
|
20230724,100400,454882985,2510,2515,2515,2510,274
|
|
20230724,100300,454194245,2515,2525,2525,2515,419
|
|
20230724,100200,453140410,2515,2520,2520,2515,788
|
|
20230724,100100,451155850,2520,2525,2525,2520,90
|
|
20230724,100000,450928940,2520,2525,2525,2520,146
|
|
20230724,095900,450560305,2530,2530,2530,2530,118
|
|
20230724,095800,450261765,2525,2525,2525,2525,0
|
|
20230724,095700,450261765,2525,2525,2525,2525,4207
|
|
20230724,095600,439639090,2530,2525,2530,2525,2827
|
|
20230724,095500,432488155,2525,2520,2525,2515,6982
|
|
20230724,095400,414875605,2520,2525,2525,2520,51
|
|
20230724,095300,414746960,2525,2525,2525,2525,0
|
|
20230724,095200,414746960,2525,2525,2525,2525,704
|
|
20230724,095100,412969360,2525,2525,2540,2525,4602
|
|
20230724,095000,401284445,2535,2525,2540,2525,27699
|
|
20230724,094900,331307745,2540,2525,2540,2525,37
|
|
20230724,094800,331214290,2525,2525,2525,2525,0
|
|
20230724,094700,331214290,2525,2525,2525,2525,558
|
|
20230724,094600,329805340,2525,2535,2535,2525,737
|
|
20230724,094500,327938905,2520,2525,2530,2520,2041
|
|
20230724,094400,322778210,2520,2515,2525,2515,5368
|
|
20230724,094300,309253245,2515,2520,2520,2515,515
|
|
20230724,094200,307955520,2520,2520,2520,2520,621
|
|
20230724,094100,306390600,2520,2520,2520,2520,56
|
|
20230724,094000,306249480,2520,2520,2520,2520,366
|
|
20230724,093900,305327160,2520,2520,2520,2520,100
|
|
20230724,093800,305075160,2520,2525,2525,2520,104
|
|
20230724,093700,304812580,2525,2525,2525,2525,182
|
|
20230724,093600,304353030,2525,2520,2525,2515,11447
|
|
20230724,093500,275499135,2520,2520,2525,2520,233
|
|
20230724,093400,274911650,2525,2525,2525,2525,54
|
|
20230724,093300,274775300,2525,2530,2530,2525,49
|
|
20230724,093200,274651335,2530,2530,2530,2530,19
|
|
20230724,093100,274603265,2530,2515,2530,2510,2000
|
|
20230724,093000,269570430,2510,2510,2520,2510,889
|
|
20230724,092900,267338040,2510,2525,2530,2510,413
|
|
20230724,092800,266299365,2520,2530,2530,2520,2417
|
|
20230724,092700,260188425,2530,2490,2530,2490,7639
|
|
20230724,092600,240996105,2490,2490,2490,2490,220
|
|
20230724,092500,240448305,2490,2510,2510,2490,379
|
|
20230724,092400,239504355,2510,2495,2510,2495,2008
|
|
20230724,092300,234494275,2495,2500,2500,2495,1622
|
|
20230724,092200,230447380,2500,2505,2510,2500,4389
|
|
20230724,092100,219474330,2525,2515,2525,2515,2400
|
|
20230724,092000,213437330,2500,2495,2515,2495,3565
|
|
20230724,091900,204497820,2495,2495,2495,2495,1683
|
|
20230724,091800,200298735,2515,2515,2515,2495,18
|
|
20230724,091700,200253685,2515,2510,2515,2495,3058
|
|
20230724,091600,192614240,2515,2500,2515,2500,3886
|
|
20230724,091500,182897845,2500,2515,2515,2500,948
|
|
20230724,091400,180527695,2515,2505,2515,2500,2619
|
|
20230724,091300,173974195,2505,2505,2520,2505,855
|
|
20230724,091200,171823920,2520,2500,2520,2500,1050
|
|
20230724,091100,169194080,2500,2495,2515,2495,3764
|
|
20230724,091000,159799640,2495,2505,2505,2495,17794
|
|
20230724,090900,115368835,2505,2525,2525,2500,7851
|
|
20230724,090800,95594715,2525,2525,2525,2500,2541
|
|
20230724,090700,89218780,2500,2525,2525,2500,17002
|
|
20230724,090600,46523880,2525,2525,2525,2520,228
|
|
20230724,090500,45949205,2525,2515,2525,2515,227
|
|
20230724,090400,45377195,2515,2520,2530,2515,1178
|
|
20230724,090300,42409905,2520,2540,2560,2520,1724
|
|
20230724,090200,38049120,2540,2565,2565,2535,4213
|
|
20230724,090100,27331090,2570,2575,2575,2570,3463
|
|
20230724,090000,18413900,2575,2560,2575,2555,7180
|