597 lines
28 KiB
CSV
597 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230707,185400,738407535,2510,2510,2510,2510,1310
|
|
20230707,185300,738407535,2510,2510,2510,2510,0
|
|
20230707,185200,738407535,2510,2510,2510,2510,0
|
|
20230707,185100,738407535,2510,2510,2510,2510,0
|
|
20230707,185000,738407535,2510,2510,2510,2510,0
|
|
20230707,184900,738407535,2510,2510,2510,2510,0
|
|
20230707,184800,738407535,2510,2510,2510,2510,0
|
|
20230707,184700,738407535,2510,2510,2510,2510,0
|
|
20230707,184600,738407535,2510,2510,2510,2510,0
|
|
20230707,184500,738407535,2510,2510,2510,2510,0
|
|
20230707,184400,738407535,2510,2510,2510,2510,0
|
|
20230707,184300,738407535,2510,2510,2510,2510,0
|
|
20230707,184200,738407535,2510,2510,2510,2510,0
|
|
20230707,184100,738407535,2510,2510,2510,2510,0
|
|
20230707,184000,738407535,2510,2510,2510,2510,0
|
|
20230707,183900,738407535,2510,2510,2510,2510,0
|
|
20230707,183800,738407535,2510,2510,2510,2510,0
|
|
20230707,183700,738407535,2510,2510,2510,2510,0
|
|
20230707,183600,738407535,2510,2510,2510,2510,0
|
|
20230707,183500,738407535,2510,2510,2510,2510,0
|
|
20230707,183400,738407535,2510,2510,2510,2510,0
|
|
20230707,183300,738407535,2510,2510,2510,2510,0
|
|
20230707,183200,738407535,2510,2510,2510,2510,0
|
|
20230707,183100,738407535,2510,2510,2510,2510,0
|
|
20230707,183000,738407535,2510,2510,2510,2510,0
|
|
20230707,182900,738407535,2510,2510,2510,2510,0
|
|
20230707,182800,738407535,2510,2510,2510,2510,0
|
|
20230707,182700,738407535,2510,2510,2510,2510,0
|
|
20230707,182600,738407535,2510,2510,2510,2510,0
|
|
20230707,182500,738407535,2510,2510,2510,2510,0
|
|
20230707,182400,738407535,2510,2510,2510,2510,1310
|
|
20230707,182300,738407535,2510,2510,2510,2510,0
|
|
20230707,182200,738407535,2510,2510,2510,2510,0
|
|
20230707,182100,738407535,2510,2510,2510,2510,0
|
|
20230707,182000,738407535,2510,2510,2510,2510,0
|
|
20230707,181900,738407535,2510,2510,2510,2510,0
|
|
20230707,181800,738407535,2510,2510,2510,2510,0
|
|
20230707,181700,738407535,2510,2510,2510,2510,0
|
|
20230707,181600,738407535,2510,2510,2510,2510,0
|
|
20230707,181500,738407535,2510,2510,2510,2510,0
|
|
20230707,181400,738407535,2510,2510,2510,2510,0
|
|
20230707,181300,738407535,2510,2510,2510,2510,0
|
|
20230707,181200,738407535,2510,2510,2510,2510,0
|
|
20230707,181100,738407535,2510,2510,2510,2510,0
|
|
20230707,181000,738407535,2510,2510,2510,2510,0
|
|
20230707,180900,738407535,2510,2510,2510,2510,0
|
|
20230707,180800,738407535,2510,2510,2510,2510,0
|
|
20230707,180700,738407535,2510,2510,2510,2510,0
|
|
20230707,180600,738407535,2510,2510,2510,2510,0
|
|
20230707,180500,738407535,2510,2510,2510,2510,0
|
|
20230707,180400,738407535,2510,2510,2510,2510,0
|
|
20230707,180300,738407535,2510,2510,2510,2510,0
|
|
20230707,180200,738407535,2510,2510,2510,2510,0
|
|
20230707,180100,738407535,2510,2510,2510,2510,0
|
|
20230707,180000,738407535,2510,2510,2510,2510,0
|
|
20230707,175900,738407535,2510,2510,2510,2510,0
|
|
20230707,175800,738407535,2510,2510,2510,2510,0
|
|
20230707,175700,738407535,2510,2510,2510,2510,0
|
|
20230707,175600,738407535,2510,2510,2510,2510,0
|
|
20230707,175500,738407535,2510,2510,2510,2510,0
|
|
20230707,175400,738407535,2510,2510,2510,2510,1310
|
|
20230707,175300,738407535,2510,2510,2510,2510,0
|
|
20230707,175200,738407535,2510,2510,2510,2510,0
|
|
20230707,175100,738407535,2510,2510,2510,2510,0
|
|
20230707,175000,738407535,2510,2510,2510,2510,0
|
|
20230707,174900,738407535,2510,2510,2510,2510,0
|
|
20230707,174800,738407535,2510,2510,2510,2510,0
|
|
20230707,174700,738407535,2510,2510,2510,2510,0
|
|
20230707,174600,738407535,2510,2510,2510,2510,0
|
|
20230707,174500,738407535,2510,2510,2510,2510,0
|
|
20230707,174400,738407535,2510,2510,2510,2510,0
|
|
20230707,174300,738407535,2510,2510,2510,2510,0
|
|
20230707,174200,738407535,2510,2510,2510,2510,0
|
|
20230707,174100,738407535,2510,2510,2510,2510,0
|
|
20230707,174000,738407535,2510,2510,2510,2510,0
|
|
20230707,173900,738407535,2510,2510,2510,2510,0
|
|
20230707,173800,738407535,2510,2510,2510,2510,0
|
|
20230707,173700,738407535,2510,2510,2510,2510,0
|
|
20230707,173600,738407535,2510,2510,2510,2510,0
|
|
20230707,173500,738407535,2510,2510,2510,2510,0
|
|
20230707,173400,738407535,2510,2510,2510,2510,0
|
|
20230707,173300,738407535,2510,2510,2510,2510,0
|
|
20230707,173200,738407535,2510,2510,2510,2510,0
|
|
20230707,173100,738407535,2510,2510,2510,2510,0
|
|
20230707,173000,738407535,2510,2510,2510,2510,0
|
|
20230707,172900,738407535,2510,2510,2510,2510,0
|
|
20230707,172800,738407535,2510,2510,2510,2510,0
|
|
20230707,172700,738407535,2510,2510,2510,2510,0
|
|
20230707,172600,738407535,2510,2510,2510,2510,0
|
|
20230707,172500,738407535,2510,2510,2510,2510,0
|
|
20230707,172400,738407535,2510,2510,2510,2510,1310
|
|
20230707,172300,738407535,2510,2510,2510,2510,0
|
|
20230707,172200,738407535,2510,2510,2510,2510,0
|
|
20230707,172100,738407535,2510,2510,2510,2510,0
|
|
20230707,172000,738407535,2510,2510,2510,2510,0
|
|
20230707,171900,738407535,2510,2510,2510,2510,0
|
|
20230707,171800,738407535,2510,2510,2510,2510,0
|
|
20230707,171700,738407535,2510,2510,2510,2510,0
|
|
20230707,171600,738407535,2510,2510,2510,2510,0
|
|
20230707,171500,738407535,2510,2510,2510,2510,0
|
|
20230707,171400,738407535,2510,2510,2510,2510,0
|
|
20230707,171300,738407535,2510,2510,2510,2510,0
|
|
20230707,171200,738407535,2510,2510,2510,2510,0
|
|
20230707,171100,738407535,2510,2510,2510,2510,0
|
|
20230707,171000,738407535,2510,2510,2510,2510,0
|
|
20230707,170900,738407535,2510,2510,2510,2510,0
|
|
20230707,170800,738407535,2510,2510,2510,2510,0
|
|
20230707,170700,738407535,2510,2510,2510,2510,0
|
|
20230707,170600,738407535,2510,2510,2510,2510,0
|
|
20230707,170500,738407535,2510,2510,2510,2510,0
|
|
20230707,170400,738407535,2510,2510,2510,2510,0
|
|
20230707,170300,738407535,2510,2510,2510,2510,0
|
|
20230707,170200,738407535,2510,2510,2510,2510,0
|
|
20230707,170100,738407535,2510,2510,2510,2510,0
|
|
20230707,170000,738407535,2510,2510,2510,2510,0
|
|
20230707,165900,738407535,2510,2510,2510,2510,0
|
|
20230707,165800,738407535,2510,2510,2510,2510,0
|
|
20230707,165700,738407535,2510,2510,2510,2510,0
|
|
20230707,165600,738407535,2510,2510,2510,2510,0
|
|
20230707,165500,738407535,2510,2510,2510,2510,0
|
|
20230707,165400,738407535,2510,2510,2510,2510,1310
|
|
20230707,165300,738407535,2510,2510,2510,2510,0
|
|
20230707,165200,738407535,2510,2510,2510,2510,0
|
|
20230707,165100,738407535,2510,2510,2510,2510,0
|
|
20230707,165000,738407535,2510,2510,2510,2510,0
|
|
20230707,164900,738407535,2510,2510,2510,2510,0
|
|
20230707,164800,738407535,2510,2510,2510,2510,0
|
|
20230707,164700,738407535,2510,2510,2510,2510,0
|
|
20230707,164600,738407535,2510,2510,2510,2510,0
|
|
20230707,164500,738407535,2510,2510,2510,2510,0
|
|
20230707,164400,738407535,2510,2510,2510,2510,0
|
|
20230707,164300,738407535,2510,2510,2510,2510,0
|
|
20230707,164200,738407535,2510,2510,2510,2510,0
|
|
20230707,164100,738407535,2510,2510,2510,2510,0
|
|
20230707,164000,738407535,2510,2510,2510,2510,0
|
|
20230707,163900,738407535,2510,2510,2510,2510,0
|
|
20230707,163800,738407535,2510,2510,2510,2510,0
|
|
20230707,163700,738407535,2510,2510,2510,2510,0
|
|
20230707,163600,738407535,2510,2510,2510,2510,0
|
|
20230707,163500,738407535,2510,2510,2510,2510,0
|
|
20230707,163400,738407535,2510,2510,2510,2510,0
|
|
20230707,163300,738407535,2510,2510,2510,2510,0
|
|
20230707,163200,738407535,2510,2510,2510,2510,0
|
|
20230707,163100,738407535,2510,2510,2510,2510,0
|
|
20230707,163000,738407535,2510,2510,2510,2510,0
|
|
20230707,162900,738407535,2510,2510,2510,2510,0
|
|
20230707,162800,738407535,2510,2510,2510,2510,0
|
|
20230707,162700,738407535,2510,2510,2510,2510,0
|
|
20230707,162600,738407535,2510,2510,2510,2510,0
|
|
20230707,162500,738407535,2510,2510,2510,2510,0
|
|
20230707,162400,738407535,2510,2510,2510,2510,1310
|
|
20230707,162300,738407535,2510,2510,2510,2510,0
|
|
20230707,162200,738407535,2510,2510,2510,2510,0
|
|
20230707,162100,738407535,2510,2510,2510,2510,0
|
|
20230707,162000,738407535,2510,2510,2510,2510,0
|
|
20230707,161900,738407535,2510,2510,2510,2510,0
|
|
20230707,161800,738407535,2510,2510,2510,2510,0
|
|
20230707,161700,738407535,2510,2510,2510,2510,0
|
|
20230707,161600,738407535,2510,2510,2510,2510,0
|
|
20230707,161500,738407535,2510,2510,2510,2510,0
|
|
20230707,161400,738407535,2510,2510,2510,2510,0
|
|
20230707,161300,738407535,2510,2510,2510,2510,0
|
|
20230707,161200,738407535,2510,2510,2510,2510,0
|
|
20230707,161100,738407535,2510,2510,2510,2510,0
|
|
20230707,161000,738407535,2510,2510,2510,2510,0
|
|
20230707,160900,738407535,2510,2510,2510,2510,0
|
|
20230707,160800,738407535,2510,2510,2510,2510,0
|
|
20230707,160700,738407535,2510,2510,2510,2510,0
|
|
20230707,160600,738407535,2510,2510,2510,2510,0
|
|
20230707,160500,738407535,2510,2510,2510,2510,0
|
|
20230707,160400,738407535,2510,2510,2510,2510,0
|
|
20230707,160300,738407535,2510,2510,2510,2510,0
|
|
20230707,160200,738407535,2510,2510,2510,2510,0
|
|
20230707,160100,738407535,2510,2510,2510,2510,0
|
|
20230707,160000,738407535,2510,2510,2510,2510,0
|
|
20230707,155900,738407535,2510,2510,2510,2510,0
|
|
20230707,155800,738407535,2510,2510,2510,2510,0
|
|
20230707,155700,738407535,2510,2510,2510,2510,0
|
|
20230707,155600,738407535,2510,2510,2510,2510,0
|
|
20230707,155500,738407535,2510,2510,2510,2510,0
|
|
20230707,155400,738407535,2510,2510,2510,2510,1310
|
|
20230707,155300,738407535,2510,2510,2510,2510,0
|
|
20230707,155200,738407535,2510,2510,2510,2510,0
|
|
20230707,155100,738407535,2510,2510,2510,2510,0
|
|
20230707,155000,738407535,2510,2510,2510,2510,0
|
|
20230707,154900,738407535,2510,2510,2510,2510,0
|
|
20230707,154800,738407535,2510,2510,2510,2510,0
|
|
20230707,154700,738407535,2510,2510,2510,2510,0
|
|
20230707,154600,738407535,2510,2510,2510,2510,0
|
|
20230707,154500,738407535,2510,2510,2510,2510,0
|
|
20230707,154400,738407535,2510,2510,2510,2510,0
|
|
20230707,154300,738407535,2510,2510,2510,2510,0
|
|
20230707,154200,738407535,2510,2510,2510,2510,0
|
|
20230707,154100,738407535,2510,2510,2510,2510,0
|
|
20230707,154000,738407535,2510,2510,2510,2510,0
|
|
20230707,153900,738407535,2510,2510,2510,2510,0
|
|
20230707,153800,738407535,2510,2510,2510,2510,0
|
|
20230707,153700,738407535,2510,2510,2510,2510,0
|
|
20230707,153600,738407535,2510,2510,2510,2510,0
|
|
20230707,153500,738407535,2510,2510,2510,2510,0
|
|
20230707,153400,738407535,2510,2510,2510,2510,0
|
|
20230707,153300,738407535,2510,2510,2510,2510,0
|
|
20230707,153200,738407535,2510,2510,2510,2510,0
|
|
20230707,153100,738407535,2510,2510,2510,2510,0
|
|
20230707,153000,738407535,2510,2510,2510,2510,1310
|
|
20230707,152900,735119435,2520,2520,2520,2520,0
|
|
20230707,152800,735119435,2520,2520,2520,2520,0
|
|
20230707,152700,735119435,2520,2520,2520,2520,0
|
|
20230707,152600,735119435,2520,2520,2520,2520,0
|
|
20230707,152500,735119435,2520,2520,2520,2520,0
|
|
20230707,152400,735119435,2520,2520,2520,2520,0
|
|
20230707,152300,735119435,2520,2520,2520,2520,0
|
|
20230707,152200,735119435,2520,2520,2520,2520,0
|
|
20230707,152100,735119435,2520,2520,2520,2520,0
|
|
20230707,152000,735119435,2520,2520,2520,2520,0
|
|
20230707,151900,735119435,2520,2515,2525,2510,278
|
|
20230707,151800,734421375,2510,2525,2525,2510,465
|
|
20230707,151700,733252685,2525,2515,2525,2510,804
|
|
20230707,151600,731231620,2515,2530,2530,2515,1055
|
|
20230707,151500,728568690,2535,2530,2535,2530,753
|
|
20230707,151400,726663590,2535,2535,2535,2530,183
|
|
20230707,151300,726200080,2540,2530,2540,2530,1819
|
|
20230707,151200,721589155,2535,2540,2540,2530,56
|
|
20230707,151100,721447450,2535,2535,2535,2535,1
|
|
20230707,151000,721444915,2530,2540,2540,2530,413
|
|
20230707,150900,720399905,2530,2530,2530,2530,1032
|
|
20230707,150800,717788945,2530,2525,2530,2525,61
|
|
20230707,150700,717634915,2525,2525,2525,2525,140
|
|
20230707,150600,717281415,2525,2515,2525,2515,3723
|
|
20230707,150500,707880900,2515,2515,2515,2515,150
|
|
20230707,150400,707503650,2520,2515,2525,2510,945
|
|
20230707,150300,705130840,2515,2515,2520,2515,969
|
|
20230707,150200,702689290,2515,2515,2515,2515,335
|
|
20230707,150100,701846765,2515,2515,2515,2515,236
|
|
20230707,150000,701253225,2520,2525,2525,2520,8
|
|
20230707,145900,701233045,2520,2525,2525,2520,1490
|
|
20230707,145800,697470820,2520,2530,2530,2520,31
|
|
20230707,145700,697392655,2525,2510,2550,2510,5215
|
|
20230707,145600,684184140,2510,2510,2510,2510,417
|
|
20230707,145500,683137470,2510,2510,2510,2510,323
|
|
20230707,145400,682326740,2510,2490,2510,2490,2311
|
|
20230707,145300,676541555,2495,2490,2500,2490,7
|
|
20230707,145200,676524105,2495,2505,2505,2495,7373
|
|
20230707,145100,658091605,2500,2480,2500,2480,2730
|
|
20230707,145000,651278215,2480,2490,2490,2480,469
|
|
20230707,144900,650115080,2490,2465,2500,2465,10042
|
|
20230707,144800,625034240,2465,2465,2465,2465,0
|
|
20230707,144700,625034240,2465,2465,2465,2465,0
|
|
20230707,144600,625034240,2465,2465,2465,2465,1
|
|
20230707,144500,625031775,2460,2445,2460,2445,633
|
|
20230707,144400,623475330,2440,2440,2440,2440,0
|
|
20230707,144300,623475330,2440,2440,2440,2440,300
|
|
20230707,144200,622743330,2440,2440,2445,2440,1594
|
|
20230707,144100,618853960,2440,2445,2445,2440,103
|
|
20230707,144000,618602385,2445,2465,2465,2445,3981
|
|
20230707,143900,608792420,2470,2465,2470,2465,1395
|
|
20230707,143800,605351745,2450,2450,2450,2450,0
|
|
20230707,143700,605351745,2450,2450,2450,2450,6638
|
|
20230707,143600,589088645,2470,2460,2470,2450,2397
|
|
20230707,143500,583208160,2455,2455,2455,2455,0
|
|
20230707,143400,583208160,2455,2455,2455,2455,628
|
|
20230707,143300,581666420,2450,2435,2450,2435,2657
|
|
20230707,143200,575159770,2435,2435,2435,2435,202
|
|
20230707,143100,574667900,2435,2440,2440,2435,961
|
|
20230707,143000,572325640,2440,2450,2450,2440,349
|
|
20230707,142900,571472355,2450,2450,2450,2450,0
|
|
20230707,142800,571472355,2450,2450,2450,2450,101
|
|
20230707,142700,571224905,2455,2450,2455,2450,155
|
|
20230707,142600,570845145,2450,2455,2455,2450,3719
|
|
20230707,142500,561733585,2455,2460,2460,2450,3888
|
|
20230707,142400,552188995,2460,2460,2460,2460,5559
|
|
20230707,142300,538513855,2460,2460,2460,2460,0
|
|
20230707,142200,538513855,2460,2460,2460,2460,47
|
|
20230707,142100,538398235,2465,2465,2470,2465,503
|
|
20230707,142000,537158335,2460,2460,2460,2460,0
|
|
20230707,141900,537158335,2460,2460,2460,2460,308
|
|
20230707,141800,536400655,2465,2465,2465,2465,0
|
|
20230707,141700,536400655,2465,2465,2465,2465,1
|
|
20230707,141600,536398190,2465,2465,2465,2465,114
|
|
20230707,141500,536117180,2460,2460,2460,2460,5
|
|
20230707,141400,536104880,2465,2465,2465,2465,30
|
|
20230707,141300,536030930,2465,2465,2465,2465,130
|
|
20230707,141200,535710480,2465,2465,2465,2465,194
|
|
20230707,141100,535232270,2470,2470,2470,2470,0
|
|
20230707,141000,535232270,2470,2470,2470,2470,0
|
|
20230707,140900,535232270,2470,2465,2470,2465,2
|
|
20230707,140800,535227335,2470,2465,2470,2465,12
|
|
20230707,140700,535197750,2465,2465,2470,2465,10
|
|
20230707,140600,535173095,2465,2470,2470,2465,3
|
|
20230707,140500,535165690,2465,2470,2470,2465,2
|
|
20230707,140400,535160755,2465,2465,2470,2465,8
|
|
20230707,140300,535141020,2465,2470,2470,2465,410
|
|
20230707,140200,534130360,2475,2465,2475,2465,102
|
|
20230707,140100,533878690,2470,2475,2480,2465,12413
|
|
20230707,140000,503221730,2475,2475,2475,2475,4
|
|
20230707,135900,503211830,2475,2475,2480,2470,118
|
|
20230707,135800,502919770,2480,2480,2480,2480,101
|
|
20230707,135700,502669290,2480,2485,2485,2480,2
|
|
20230707,135600,502664325,2470,2470,2470,2470,0
|
|
20230707,135500,502664325,2470,2480,2480,2470,11343
|
|
20230707,135400,474537480,2485,2485,2485,2485,799
|
|
20230707,135300,472551965,2485,2490,2490,2485,2399
|
|
20230707,135200,466584200,2495,2495,2495,2495,0
|
|
20230707,135100,466584200,2495,2495,2495,2495,0
|
|
20230707,135000,466584200,2495,2495,2495,2495,20
|
|
20230707,134900,466534300,2495,2495,2495,2495,12
|
|
20230707,134800,466504360,2495,2495,2495,2495,12
|
|
20230707,134700,466474420,2495,2495,2495,2495,0
|
|
20230707,134600,466474420,2495,2495,2495,2495,0
|
|
20230707,134500,466474420,2495,2495,2495,2495,0
|
|
20230707,134400,466474420,2495,2495,2495,2495,0
|
|
20230707,134300,466474420,2495,2495,2495,2495,0
|
|
20230707,134200,466474420,2495,2495,2495,2495,0
|
|
20230707,134100,466474420,2495,2490,2495,2490,37
|
|
20230707,134000,466382285,2490,2490,2490,2490,10
|
|
20230707,133900,466357385,2495,2495,2495,2495,258
|
|
20230707,133800,465713675,2490,2490,2490,2490,4273
|
|
20230707,133700,455073905,2490,2490,2490,2490,1000
|
|
20230707,133600,452583905,2490,2495,2495,2490,7
|
|
20230707,133500,452566470,2490,2490,2490,2490,0
|
|
20230707,133400,452566470,2490,2490,2490,2490,0
|
|
20230707,133300,452566470,2490,2490,2490,2490,1
|
|
20230707,133200,452563980,2490,2495,2495,2490,3759
|
|
20230707,133100,443202785,2495,2495,2495,2495,503
|
|
20230707,133000,441947800,2495,2495,2495,2495,1319
|
|
20230707,132900,438656895,2500,2500,2500,2500,909
|
|
20230707,132800,436384395,2505,2505,2505,2505,0
|
|
20230707,132700,436384395,2505,2505,2505,2505,0
|
|
20230707,132600,436384395,2505,2505,2505,2505,0
|
|
20230707,132500,436384395,2505,2505,2505,2505,50
|
|
20230707,132400,436259145,2505,2505,2505,2505,109
|
|
20230707,132300,435986100,2505,2500,2505,2500,119
|
|
20230707,132200,435688590,2505,2505,2510,2505,975
|
|
20230707,132100,433246210,2500,2500,2500,2500,0
|
|
20230707,132000,433246210,2500,2495,2500,2495,35
|
|
20230707,131900,433158715,2505,2500,2505,2500,535
|
|
20230707,131800,431821205,2500,2500,2500,2500,100
|
|
20230707,131700,431571205,2500,2500,2500,2500,0
|
|
20230707,131600,431571205,2500,2505,2505,2500,103
|
|
20230707,131500,431313205,2505,2500,2505,2500,1733
|
|
20230707,131400,426974540,2500,2500,2500,2500,0
|
|
20230707,131300,426974540,2500,2500,2500,2500,1
|
|
20230707,131200,426972040,2495,2495,2495,2495,50
|
|
20230707,131100,426847290,2495,2495,2495,2495,1
|
|
20230707,131000,426844795,2495,2495,2495,2495,1
|
|
20230707,130900,426842300,2500,2490,2500,2490,11
|
|
20230707,130800,426814900,2495,2495,2495,2495,0
|
|
20230707,130700,426814900,2495,2495,2495,2495,3
|
|
20230707,130600,426807415,2490,2500,2500,2490,356
|
|
20230707,130500,425920115,2500,2500,2500,2500,0
|
|
20230707,130400,425920115,2500,2500,2500,2500,2
|
|
20230707,130300,425915115,2490,2490,2490,2490,0
|
|
20230707,130200,425915115,2490,2490,2490,2490,0
|
|
20230707,130100,425915115,2490,2490,2490,2490,50
|
|
20230707,130000,425790615,2500,2500,2500,2500,9
|
|
20230707,125900,425768115,2500,2495,2500,2495,452
|
|
20230707,125800,424639170,2490,2490,2490,2490,425
|
|
20230707,125700,423580920,2490,2490,2490,2490,2
|
|
20230707,125600,423575940,2490,2490,2490,2490,0
|
|
20230707,125500,423575940,2490,2490,2490,2490,0
|
|
20230707,125400,423575940,2490,2490,2490,2490,0
|
|
20230707,125300,423575940,2490,2490,2490,2490,2
|
|
20230707,125200,423570960,2490,2490,2490,2490,0
|
|
20230707,125100,423570960,2490,2490,2490,2490,10
|
|
20230707,125000,423546060,2490,2490,2490,2490,0
|
|
20230707,124900,423546060,2490,2480,2490,2480,505
|
|
20230707,124800,422293160,2480,2475,2480,2475,336
|
|
20230707,124700,421461110,2475,2475,2475,2475,0
|
|
20230707,124600,421461110,2475,2475,2475,2475,1500
|
|
20230707,124500,417748610,2470,2470,2470,2470,0
|
|
20230707,124400,417748610,2470,2470,2470,2470,1000
|
|
20230707,124300,415278610,2470,2470,2470,2470,0
|
|
20230707,124200,415278610,2470,2470,2470,2470,2
|
|
20230707,124100,415273670,2475,2475,2475,2475,99
|
|
20230707,124000,415028645,2470,2470,2470,2470,12
|
|
20230707,123900,414999005,2470,2470,2470,2470,65
|
|
20230707,123800,414838455,2470,2470,2470,2470,0
|
|
20230707,123700,414838455,2470,2475,2475,2470,1003
|
|
20230707,123600,412356045,2470,2470,2475,2470,558
|
|
20230707,123500,410975005,2475,2470,2475,2470,102
|
|
20230707,123400,410723060,2475,2475,2475,2470,12
|
|
20230707,123300,410693365,2475,2475,2475,2475,400
|
|
20230707,123200,409703365,2470,2470,2470,2470,0
|
|
20230707,123100,409703365,2470,2470,2470,2470,0
|
|
20230707,123000,409703365,2470,2475,2475,2470,410
|
|
20230707,122900,408690640,2475,2475,2475,2475,1
|
|
20230707,122800,408688165,2475,2475,2475,2475,30
|
|
20230707,122700,408613915,2475,2475,2475,2475,1
|
|
20230707,122600,408611440,2470,2470,2470,2470,303
|
|
20230707,122500,407863030,2470,2470,2470,2470,182
|
|
20230707,122400,407413490,2470,2470,2470,2465,56
|
|
20230707,122300,407275250,2465,2465,2465,2465,0
|
|
20230707,122200,407275250,2465,2465,2465,2465,0
|
|
20230707,122100,407275250,2465,2470,2470,2465,110
|
|
20230707,122000,407004050,2470,2470,2470,2470,0
|
|
20230707,121900,407004050,2470,2470,2470,2470,0
|
|
20230707,121800,407004050,2470,2470,2470,2470,0
|
|
20230707,121700,407004050,2470,2470,2470,2470,0
|
|
20230707,121600,407004050,2470,2470,2470,2470,0
|
|
20230707,121500,407004050,2470,2470,2470,2470,0
|
|
20230707,121400,407004050,2470,2470,2470,2470,1
|
|
20230707,121300,407001580,2465,2465,2465,2465,285
|
|
20230707,121200,406299055,2470,2470,2470,2470,0
|
|
20230707,121100,406299055,2470,2470,2470,2470,97
|
|
20230707,121000,406059465,2470,2470,2470,2470,20
|
|
20230707,120900,406010065,2470,2470,2470,2470,0
|
|
20230707,120800,406010065,2470,2470,2470,2470,2
|
|
20230707,120700,406005125,2470,2475,2475,2470,488
|
|
20230707,120600,404798250,2465,2465,2465,2465,0
|
|
20230707,120500,404798250,2465,2465,2465,2465,0
|
|
20230707,120400,404798250,2465,2465,2465,2465,0
|
|
20230707,120300,404798250,2465,2465,2465,2465,578
|
|
20230707,120200,403373480,2465,2465,2465,2465,0
|
|
20230707,120100,403373480,2465,2465,2465,2465,1
|
|
20230707,120000,403371015,2460,2460,2460,2460,261
|
|
20230707,115900,402728955,2460,2465,2465,2460,17
|
|
20230707,115800,402687085,2470,2470,2470,2470,0
|
|
20230707,115700,402687085,2470,2470,2470,2470,0
|
|
20230707,115600,402687085,2470,2470,2470,2470,0
|
|
20230707,115500,402687085,2470,2470,2470,2470,0
|
|
20230707,115400,402687085,2470,2470,2470,2470,9
|
|
20230707,115300,402664855,2465,2465,2465,2465,0
|
|
20230707,115200,402664855,2465,2465,2465,2465,0
|
|
20230707,115100,402664855,2465,2465,2465,2465,0
|
|
20230707,115000,402664855,2465,2465,2465,2465,1501
|
|
20230707,114900,398964890,2470,2470,2470,2470,0
|
|
20230707,114800,398964890,2470,2470,2470,2470,0
|
|
20230707,114700,398964890,2470,2470,2470,2470,0
|
|
20230707,114600,398964890,2470,2470,2470,2470,256
|
|
20230707,114500,398332570,2470,2470,2470,2470,0
|
|
20230707,114400,398332570,2470,2465,2470,2465,110
|
|
20230707,114300,398061415,2465,2465,2465,2465,0
|
|
20230707,114200,398061415,2465,2465,2465,2465,0
|
|
20230707,114100,398061415,2465,2465,2465,2465,1
|
|
20230707,114000,398058950,2455,2455,2455,2455,0
|
|
20230707,113900,398058950,2455,2465,2465,2455,7338
|
|
20230707,113800,380036900,2465,2465,2465,2465,1
|
|
20230707,113700,380034435,2465,2465,2465,2465,74
|
|
20230707,113600,379852025,2465,2465,2465,2465,0
|
|
20230707,113500,379852025,2465,2465,2465,2460,906
|
|
20230707,113400,377620235,2470,2470,2470,2470,5
|
|
20230707,113300,377607885,2470,2470,2470,2470,0
|
|
20230707,113200,377607885,2470,2470,2470,2470,0
|
|
20230707,113100,377607885,2470,2470,2470,2470,0
|
|
20230707,113000,377607885,2470,2460,2470,2460,2102
|
|
20230707,112900,372436950,2465,2465,2465,2465,0
|
|
20230707,112800,372436950,2465,2465,2465,2465,0
|
|
20230707,112700,372436950,2465,2465,2465,2465,0
|
|
20230707,112600,372436950,2465,2465,2465,2465,51
|
|
20230707,112500,372311235,2465,2465,2465,2465,407
|
|
20230707,112400,371307980,2465,2470,2470,2465,360
|
|
20230707,112300,370420530,2470,2470,2470,2470,136
|
|
20230707,112200,370084610,2470,2470,2470,2470,0
|
|
20230707,112100,370084610,2470,2470,2470,2470,774
|
|
20230707,112000,368172830,2465,2470,2470,2465,3020
|
|
20230707,111900,360727775,2470,2470,2470,2470,0
|
|
20230707,111800,360727775,2470,2470,2470,2470,0
|
|
20230707,111700,360727775,2470,2470,2470,2470,0
|
|
20230707,111600,360727775,2470,2470,2470,2470,0
|
|
20230707,111500,360727775,2470,2470,2470,2470,20
|
|
20230707,111400,360678375,2480,2480,2480,2480,0
|
|
20230707,111300,360678375,2480,2480,2480,2480,3
|
|
20230707,111200,360670935,2470,2470,2470,2470,918
|
|
20230707,111100,358403475,2470,2470,2470,2470,84
|
|
20230707,111000,358195995,2470,2470,2470,2470,0
|
|
20230707,110900,358195995,2470,2470,2470,2470,0
|
|
20230707,110800,358195995,2470,2470,2470,2470,214
|
|
20230707,110700,357667415,2465,2465,2465,2465,0
|
|
20230707,110600,357667415,2465,2465,2465,2465,0
|
|
20230707,110500,357667415,2465,2465,2465,2465,0
|
|
20230707,110400,357667415,2465,2465,2465,2465,4
|
|
20230707,110300,357657555,2465,2465,2465,2465,20
|
|
20230707,110200,357608255,2465,2465,2465,2465,3
|
|
20230707,110100,357600860,2460,2460,2460,2460,2163
|
|
20230707,110000,352279880,2460,2465,2465,2460,1100
|
|
20230707,105900,349570950,2470,2470,2470,2470,178
|
|
20230707,105800,349131290,2470,2470,2470,2470,8
|
|
20230707,105700,349111530,2470,2465,2470,2465,739
|
|
20230707,105600,347289830,2465,2465,2465,2465,585
|
|
20230707,105500,345847805,2465,2480,2480,2465,896
|
|
20230707,105400,343639100,2465,2465,2465,2465,1174
|
|
20230707,105300,340745190,2460,2465,2470,2460,396
|
|
20230707,105200,339769060,2470,2465,2470,2465,6
|
|
20230707,105100,339754255,2470,2470,2475,2470,8
|
|
20230707,105000,339734490,2475,2475,2475,2470,624
|
|
20230707,104900,338190105,2465,2465,2465,2465,0
|
|
20230707,104800,338190105,2465,2465,2465,2465,0
|
|
20230707,104700,338190105,2465,2465,2465,2465,197
|
|
20230707,104600,337704500,2465,2470,2470,2465,3036
|
|
20230707,104500,330219615,2485,2485,2485,2485,0
|
|
20230707,104400,330219615,2485,2485,2485,2485,0
|
|
20230707,104300,330219615,2485,2485,2485,2485,0
|
|
20230707,104200,330219615,2485,2480,2485,2480,500
|
|
20230707,104100,328977900,2485,2485,2485,2485,0
|
|
20230707,104000,328977900,2485,2485,2485,2485,0
|
|
20230707,103900,328977900,2485,2485,2485,2485,0
|
|
20230707,103800,328977900,2485,2485,2485,2485,0
|
|
20230707,103700,328977900,2485,2470,2485,2470,692
|
|
20230707,103600,327268230,2465,2465,2465,2465,92
|
|
20230707,103500,327041450,2465,2465,2465,2465,2021
|
|
20230707,103400,322059685,2465,2460,2465,2460,2840
|
|
20230707,103300,315073140,2465,2465,2465,2465,0
|
|
20230707,103200,315073140,2465,2470,2470,2465,191
|
|
20230707,103100,314602275,2470,2475,2480,2470,2929
|
|
20230707,103000,307361150,2480,2475,2480,2475,510
|
|
20230707,102900,306098095,2470,2470,2470,2465,2898
|
|
20230707,102800,298951980,2470,2475,2475,2470,1910
|
|
20230707,102700,294231255,2480,2490,2495,2480,11918
|
|
20230707,102600,264600560,2495,2495,2495,2495,155
|
|
20230707,102500,264213835,2495,2495,2495,2495,229
|
|
20230707,102400,263642480,2490,2490,2490,2490,3306
|
|
20230707,102300,255410540,2490,2495,2500,2490,42
|
|
20230707,102200,255305935,2490,2495,2495,2490,3362
|
|
20230707,102100,246918245,2495,2495,2495,2495,400
|
|
20230707,102000,245920245,2495,2495,2495,2495,0
|
|
20230707,101900,245920245,2495,2500,2500,2495,251
|
|
20230707,101800,245292760,2500,2500,2500,2500,0
|
|
20230707,101700,245292760,2500,2500,2500,2500,1
|
|
20230707,101600,245290260,2495,2495,2495,2495,0
|
|
20230707,101500,245290260,2495,2495,2495,2495,1
|
|
20230707,101400,245287765,2500,2500,2500,2500,118
|
|
20230707,101300,244992765,2500,2500,2500,2500,0
|
|
20230707,101200,244992765,2500,2500,2500,2500,131
|
|
20230707,101100,244665265,2490,2490,2490,2490,0
|
|
20230707,101000,244665265,2490,2490,2490,2490,21
|
|
20230707,100900,244612975,2490,2490,2490,2490,0
|
|
20230707,100800,244612975,2490,2500,2500,2490,4267
|
|
20230707,100700,233978595,2500,2495,2500,2490,3800
|
|
20230707,100600,224516475,2490,2490,2490,2490,481
|
|
20230707,100500,223318785,2490,2495,2495,2490,2690
|
|
20230707,100400,216617435,2495,2505,2510,2495,4392
|
|
20230707,100300,205649350,2505,2505,2505,2505,407
|
|
20230707,100200,204629815,2505,2505,2505,2505,10
|
|
20230707,100100,204604765,2505,2505,2505,2505,50
|
|
20230707,100000,204479515,2505,2505,2505,2505,2936
|
|
20230707,095900,197124835,2510,2510,2510,2510,9
|
|
20230707,095800,197102245,2510,2510,2510,2510,941
|
|
20230707,095700,194740335,2510,2510,2510,2510,1
|
|
20230707,095600,194737825,2505,2510,2510,2505,350
|
|
20230707,095500,193859560,2505,2510,2510,2505,70
|
|
20230707,095400,193684205,2505,2505,2505,2500,1893
|
|
20230707,095300,188942845,2505,2510,2510,2500,768
|
|
20230707,095200,187022570,2500,2505,2505,2500,8173
|
|
20230707,095100,166590015,2505,2505,2505,2505,4076
|
|
20230707,095000,156379635,2505,2515,2515,2505,1838
|
|
20230707,094900,151769420,2510,2505,2510,2505,105
|
|
20230707,094800,151506370,2505,2505,2505,2505,0
|
|
20230707,094700,151506370,2505,2515,2515,2505,1001
|
|
20230707,094600,148997340,2515,2515,2515,2515,2002
|
|
20230707,094500,143962310,2530,2530,2530,2530,47
|
|
20230707,094400,143843400,2530,2530,2530,2520,543
|
|
20230707,094300,142474710,2530,2530,2530,2530,504
|
|
20230707,094200,141199590,2530,2530,2530,2530,28
|
|
20230707,094100,141128750,2540,2540,2540,2540,376
|
|
20230707,094000,140173710,2540,2540,2540,2540,10
|
|
20230707,093900,140148310,2545,2530,2545,2530,260
|
|
20230707,093800,139488810,2550,2520,2550,2520,3448
|
|
20230707,093700,130744015,2520,2520,2520,2520,42
|
|
20230707,093600,130638175,2505,2520,2520,2505,2300
|
|
20230707,093500,124875010,2505,2505,2505,2505,4
|
|
20230707,093400,124864990,2505,2520,2520,2505,86
|
|
20230707,093300,124648735,2515,2515,2515,2515,20
|
|
20230707,093200,124598435,2515,2515,2515,2515,80
|
|
20230707,093100,124397235,2520,2515,2520,2515,11
|
|
20230707,093000,124369565,2505,2500,2505,2500,578
|
|
20230707,092900,122923295,2505,2505,2505,2505,0
|
|
20230707,092800,122923295,2505,2505,2505,2505,189
|
|
20230707,092700,122449850,2505,2525,2525,2505,120
|
|
20230707,092600,122148540,2525,2525,2525,2525,1
|
|
20230707,092500,122146015,2515,2510,2515,2510,574
|
|
20230707,092400,120703015,2510,2505,2510,2505,16
|
|
20230707,092300,120662930,2515,2515,2515,2515,2
|
|
20230707,092200,120657900,2490,2515,2515,2490,424
|
|
20230707,092100,119601455,2495,2495,2495,2495,1576
|
|
20230707,092000,115669335,2540,2485,2540,2485,632
|
|
20230707,091900,114089915,2495,2490,2495,2490,6892
|
|
20230707,091800,96918365,2490,2495,2495,2490,1438
|
|
20230707,091700,93336495,2500,2515,2515,2500,5502
|
|
20230707,091600,79575440,2515,2515,2515,2515,223
|
|
20230707,091500,79014595,2530,2530,2530,2530,0
|
|
20230707,091400,79014595,2530,2525,2530,2525,1324
|
|
20230707,091300,75671490,2525,2530,2530,2525,847
|
|
20230707,091200,73532765,2530,2540,2540,2530,2257
|
|
20230707,091100,67810910,2550,2540,2550,2540,981
|
|
20230707,091000,65319160,2550,2535,2550,2535,1075
|
|
20230707,090900,62588790,2540,2545,2545,2535,2263
|
|
20230707,090800,56850655,2550,2550,2550,2545,26
|
|
20230707,090700,56784360,2555,2545,2555,2545,55
|
|
20230707,090600,56644375,2545,2575,2575,2545,1144
|
|
20230707,090500,53721585,2575,2575,2575,2555,907
|
|
20230707,090400,51397600,2575,2570,2575,2510,7664
|
|
20230707,090300,31768255,2575,2570,2580,2570,5423
|
|
20230707,090200,17818840,2570,2530,2570,2530,3193
|
|
20230707,090100,9675025,2530,2530,2530,2530,2500
|
|
20230707,090000,3350025,2530,2515,2530,2515,1332
|