581 lines
28 KiB
CSV
581 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230707,183800,975321710,2565,2565,2565,2565,10571
|
|
20230707,183700,975321710,2565,2565,2565,2565,0
|
|
20230707,183600,975321710,2565,2565,2565,2565,0
|
|
20230707,183500,975321710,2565,2565,2565,2565,0
|
|
20230707,183400,975321710,2565,2565,2565,2565,0
|
|
20230707,183300,975321710,2565,2565,2565,2565,0
|
|
20230707,183200,975321710,2565,2565,2565,2565,0
|
|
20230707,183100,975321710,2565,2565,2565,2565,0
|
|
20230707,183000,975321710,2565,2565,2565,2565,0
|
|
20230707,182900,975321710,2565,2565,2565,2565,0
|
|
20230707,182800,975321710,2565,2565,2565,2565,0
|
|
20230707,182700,975321710,2565,2565,2565,2565,0
|
|
20230707,182600,975321710,2565,2565,2565,2565,0
|
|
20230707,182500,975321710,2565,2565,2565,2565,0
|
|
20230707,182400,975321710,2565,2565,2565,2565,0
|
|
20230707,182300,975321710,2565,2565,2565,2565,0
|
|
20230707,182200,975321710,2565,2565,2565,2565,0
|
|
20230707,182100,975321710,2565,2565,2565,2565,0
|
|
20230707,182000,975321710,2565,2565,2565,2565,0
|
|
20230707,181900,975321710,2565,2565,2565,2565,0
|
|
20230707,181800,975321710,2565,2565,2565,2565,0
|
|
20230707,181700,975321710,2565,2565,2565,2565,0
|
|
20230707,181600,975321710,2565,2565,2565,2565,0
|
|
20230707,181500,975321710,2565,2565,2565,2565,0
|
|
20230707,181400,975321710,2565,2565,2565,2565,0
|
|
20230707,181300,975321710,2565,2565,2565,2565,0
|
|
20230707,181200,975321710,2565,2565,2565,2565,0
|
|
20230707,181100,975321710,2565,2565,2565,2565,0
|
|
20230707,181000,975321710,2565,2565,2565,2565,0
|
|
20230707,180900,975321710,2565,2565,2565,2565,0
|
|
20230707,180800,975321710,2565,2565,2565,2565,10571
|
|
20230707,180700,975321710,2565,2565,2565,2565,0
|
|
20230707,180600,975321710,2565,2565,2565,2565,0
|
|
20230707,180500,975321710,2565,2565,2565,2565,0
|
|
20230707,180400,975321710,2565,2565,2565,2565,0
|
|
20230707,180300,975321710,2565,2565,2565,2565,0
|
|
20230707,180200,975321710,2565,2565,2565,2565,0
|
|
20230707,180100,975321710,2565,2565,2565,2565,0
|
|
20230707,180000,975321710,2565,2565,2565,2565,0
|
|
20230707,175900,975321710,2565,2565,2565,2565,0
|
|
20230707,175800,975321710,2565,2565,2565,2565,0
|
|
20230707,175700,975321710,2565,2565,2565,2565,0
|
|
20230707,175600,975321710,2565,2565,2565,2565,0
|
|
20230707,175500,975321710,2565,2565,2565,2565,0
|
|
20230707,175400,975321710,2565,2565,2565,2565,0
|
|
20230707,175300,975321710,2565,2565,2565,2565,0
|
|
20230707,175200,975321710,2565,2565,2565,2565,0
|
|
20230707,175100,975321710,2565,2565,2565,2565,0
|
|
20230707,175000,975321710,2565,2565,2565,2565,0
|
|
20230707,174900,975321710,2565,2565,2565,2565,0
|
|
20230707,174800,975321710,2565,2565,2565,2565,0
|
|
20230707,174700,975321710,2565,2565,2565,2565,0
|
|
20230707,174600,975321710,2565,2565,2565,2565,0
|
|
20230707,174500,975321710,2565,2565,2565,2565,0
|
|
20230707,174400,975321710,2565,2565,2565,2565,0
|
|
20230707,174300,975321710,2565,2565,2565,2565,0
|
|
20230707,174200,975321710,2565,2565,2565,2565,0
|
|
20230707,174100,975321710,2565,2565,2565,2565,0
|
|
20230707,174000,975321710,2565,2565,2565,2565,0
|
|
20230707,173900,975321710,2565,2565,2565,2565,0
|
|
20230707,173800,975321710,2565,2565,2565,2565,10571
|
|
20230707,173700,975321710,2565,2565,2565,2565,0
|
|
20230707,173600,975321710,2565,2565,2565,2565,0
|
|
20230707,173500,975321710,2565,2565,2565,2565,0
|
|
20230707,173400,975321710,2565,2565,2565,2565,0
|
|
20230707,173300,975321710,2565,2565,2565,2565,0
|
|
20230707,173200,975321710,2565,2565,2565,2565,0
|
|
20230707,173100,975321710,2565,2565,2565,2565,0
|
|
20230707,173000,975321710,2565,2565,2565,2565,0
|
|
20230707,172900,975321710,2565,2565,2565,2565,0
|
|
20230707,172800,975321710,2565,2565,2565,2565,0
|
|
20230707,172700,975321710,2565,2565,2565,2565,0
|
|
20230707,172600,975321710,2565,2565,2565,2565,0
|
|
20230707,172500,975321710,2565,2565,2565,2565,0
|
|
20230707,172400,975321710,2565,2565,2565,2565,0
|
|
20230707,172300,975321710,2565,2565,2565,2565,0
|
|
20230707,172200,975321710,2565,2565,2565,2565,0
|
|
20230707,172100,975321710,2565,2565,2565,2565,0
|
|
20230707,172000,975321710,2565,2565,2565,2565,0
|
|
20230707,171900,975321710,2565,2565,2565,2565,0
|
|
20230707,171800,975321710,2565,2565,2565,2565,0
|
|
20230707,171700,975321710,2565,2565,2565,2565,0
|
|
20230707,171600,975321710,2565,2565,2565,2565,0
|
|
20230707,171500,975321710,2565,2565,2565,2565,0
|
|
20230707,171400,975321710,2565,2565,2565,2565,0
|
|
20230707,171300,975321710,2565,2565,2565,2565,0
|
|
20230707,171200,975321710,2565,2565,2565,2565,0
|
|
20230707,171100,975321710,2565,2565,2565,2565,0
|
|
20230707,171000,975321710,2565,2565,2565,2565,0
|
|
20230707,170900,975321710,2565,2565,2565,2565,0
|
|
20230707,170800,975321710,2565,2565,2565,2565,10571
|
|
20230707,170700,975321710,2565,2565,2565,2565,0
|
|
20230707,170600,975321710,2565,2565,2565,2565,0
|
|
20230707,170500,975321710,2565,2565,2565,2565,0
|
|
20230707,170400,975321710,2565,2565,2565,2565,0
|
|
20230707,170300,975321710,2565,2565,2565,2565,0
|
|
20230707,170200,975321710,2565,2565,2565,2565,0
|
|
20230707,170100,975321710,2565,2565,2565,2565,0
|
|
20230707,170000,975321710,2565,2565,2565,2565,0
|
|
20230707,165900,975321710,2565,2565,2565,2565,0
|
|
20230707,165800,975321710,2565,2565,2565,2565,0
|
|
20230707,165700,975321710,2565,2565,2565,2565,0
|
|
20230707,165600,975321710,2565,2565,2565,2565,0
|
|
20230707,165500,975321710,2565,2565,2565,2565,0
|
|
20230707,165400,975321710,2565,2565,2565,2565,0
|
|
20230707,165300,975321710,2565,2565,2565,2565,0
|
|
20230707,165200,975321710,2565,2565,2565,2565,0
|
|
20230707,165100,975321710,2565,2565,2565,2565,0
|
|
20230707,165000,975321710,2565,2565,2565,2565,0
|
|
20230707,164900,975321710,2565,2565,2565,2565,0
|
|
20230707,164800,975321710,2565,2565,2565,2565,0
|
|
20230707,164700,975321710,2565,2565,2565,2565,0
|
|
20230707,164600,975321710,2565,2565,2565,2565,0
|
|
20230707,164500,975321710,2565,2565,2565,2565,0
|
|
20230707,164400,975321710,2565,2565,2565,2565,0
|
|
20230707,164300,975321710,2565,2565,2565,2565,0
|
|
20230707,164200,975321710,2565,2565,2565,2565,0
|
|
20230707,164100,975321710,2565,2565,2565,2565,0
|
|
20230707,164000,975321710,2565,2565,2565,2565,0
|
|
20230707,163900,975321710,2565,2565,2565,2565,0
|
|
20230707,163800,975321710,2565,2565,2565,2565,10571
|
|
20230707,163700,975321710,2565,2565,2565,2565,0
|
|
20230707,163600,975321710,2565,2565,2565,2565,0
|
|
20230707,163500,975321710,2565,2565,2565,2565,0
|
|
20230707,163400,975321710,2565,2565,2565,2565,0
|
|
20230707,163300,975321710,2565,2565,2565,2565,0
|
|
20230707,163200,975321710,2565,2565,2565,2565,0
|
|
20230707,163100,975321710,2565,2565,2565,2565,0
|
|
20230707,163000,975321710,2565,2565,2565,2565,0
|
|
20230707,162900,975321710,2565,2565,2565,2565,0
|
|
20230707,162800,975321710,2565,2565,2565,2565,0
|
|
20230707,162700,975321710,2565,2565,2565,2565,0
|
|
20230707,162600,975321710,2565,2565,2565,2565,0
|
|
20230707,162500,975321710,2565,2565,2565,2565,0
|
|
20230707,162400,975321710,2565,2565,2565,2565,0
|
|
20230707,162300,975321710,2565,2565,2565,2565,0
|
|
20230707,162200,975321710,2565,2565,2565,2565,0
|
|
20230707,162100,975321710,2565,2565,2565,2565,0
|
|
20230707,162000,975321710,2565,2565,2565,2565,0
|
|
20230707,161900,975321710,2565,2565,2565,2565,0
|
|
20230707,161800,975321710,2565,2565,2565,2565,0
|
|
20230707,161700,975321710,2565,2565,2565,2565,0
|
|
20230707,161600,975321710,2565,2565,2565,2565,0
|
|
20230707,161500,975321710,2565,2565,2565,2565,0
|
|
20230707,161400,975321710,2565,2565,2565,2565,0
|
|
20230707,161300,975321710,2565,2565,2565,2565,0
|
|
20230707,161200,975321710,2565,2565,2565,2565,0
|
|
20230707,161100,975321710,2565,2565,2565,2565,0
|
|
20230707,161000,975321710,2565,2565,2565,2565,0
|
|
20230707,160900,975321710,2565,2565,2565,2565,0
|
|
20230707,160800,975321710,2565,2565,2565,2565,10571
|
|
20230707,160700,975321710,2565,2565,2565,2565,0
|
|
20230707,160600,975321710,2565,2565,2565,2565,0
|
|
20230707,160500,975321710,2565,2565,2565,2565,0
|
|
20230707,160400,975321710,2565,2565,2565,2565,0
|
|
20230707,160300,975321710,2565,2565,2565,2565,0
|
|
20230707,160200,975321710,2565,2565,2565,2565,0
|
|
20230707,160100,975321710,2565,2565,2565,2565,0
|
|
20230707,160000,975321710,2565,2565,2565,2565,0
|
|
20230707,155900,975321710,2565,2565,2565,2565,0
|
|
20230707,155800,975321710,2565,2565,2565,2565,0
|
|
20230707,155700,975321710,2565,2565,2565,2565,0
|
|
20230707,155600,975321710,2565,2565,2565,2565,0
|
|
20230707,155500,975321710,2565,2565,2565,2565,0
|
|
20230707,155400,975321710,2565,2565,2565,2565,0
|
|
20230707,155300,975321710,2565,2565,2565,2565,0
|
|
20230707,155200,975321710,2565,2565,2565,2565,0
|
|
20230707,155100,975321710,2565,2565,2565,2565,0
|
|
20230707,155000,975321710,2565,2565,2565,2565,0
|
|
20230707,154900,975321710,2565,2565,2565,2565,0
|
|
20230707,154800,975321710,2565,2565,2565,2565,0
|
|
20230707,154700,975321710,2565,2565,2565,2565,0
|
|
20230707,154600,975321710,2565,2565,2565,2565,0
|
|
20230707,154500,975321710,2565,2565,2565,2565,0
|
|
20230707,154400,975321710,2565,2565,2565,2565,0
|
|
20230707,154300,975321710,2565,2565,2565,2565,0
|
|
20230707,154200,975321710,2565,2565,2565,2565,0
|
|
20230707,154100,975321710,2565,2565,2565,2565,0
|
|
20230707,154000,975321710,2565,2565,2565,2565,0
|
|
20230707,153900,975321710,2565,2565,2565,2565,0
|
|
20230707,153800,975321710,2565,2565,2565,2565,10571
|
|
20230707,153700,975321710,2565,2565,2565,2565,0
|
|
20230707,153600,975321710,2565,2565,2565,2565,0
|
|
20230707,153500,975321710,2565,2565,2565,2565,0
|
|
20230707,153400,975321710,2565,2565,2565,2565,0
|
|
20230707,153300,975321710,2565,2565,2565,2565,0
|
|
20230707,153200,975321710,2565,2565,2565,2565,0
|
|
20230707,153100,975321710,2565,2565,2565,2565,0
|
|
20230707,153000,975321710,2565,2565,2565,2565,10571
|
|
20230707,152900,948207095,2555,2555,2555,2555,0
|
|
20230707,152800,948207095,2555,2555,2555,2555,0
|
|
20230707,152700,948207095,2555,2555,2555,2555,0
|
|
20230707,152600,948207095,2555,2555,2555,2555,0
|
|
20230707,152500,948207095,2555,2555,2555,2555,0
|
|
20230707,152400,948207095,2555,2555,2555,2555,0
|
|
20230707,152300,948207095,2555,2555,2555,2555,0
|
|
20230707,152200,948207095,2555,2555,2555,2555,0
|
|
20230707,152100,948207095,2555,2555,2555,2555,0
|
|
20230707,152000,948207095,2555,2555,2555,2555,0
|
|
20230707,151900,948207095,2555,2555,2555,2555,16
|
|
20230707,151800,948166215,2555,2555,2555,2550,210
|
|
20230707,151700,947630415,2555,2555,2555,2550,359
|
|
20230707,151600,946714170,2555,2555,2555,2550,143
|
|
20230707,151500,946348905,2555,2560,2560,2555,202
|
|
20230707,151400,945831940,2560,2560,2560,2560,267
|
|
20230707,151300,945148420,2560,2560,2560,2560,259
|
|
20230707,151200,944485380,2560,2560,2560,2560,248
|
|
20230707,151100,943850500,2560,2560,2560,2555,362
|
|
20230707,151000,942924510,2560,2560,2560,2550,451
|
|
20230707,150900,941772295,2560,2560,2560,2560,269
|
|
20230707,150800,941083655,2560,2560,2565,2560,2334
|
|
20230707,150700,935108565,2560,2560,2560,2560,3183
|
|
20230707,150600,926960085,2550,2560,2560,2550,316
|
|
20230707,150500,926152710,2560,2555,2560,2555,455
|
|
20230707,150400,924989750,2555,2555,2555,2555,130
|
|
20230707,150300,924657600,2555,2560,2560,2550,1123
|
|
20230707,150200,921793235,2560,2555,2560,2555,49
|
|
20230707,150100,921667940,2555,2555,2555,2555,84
|
|
20230707,150000,921453320,2555,2555,2555,2550,23
|
|
20230707,145900,921394565,2555,2555,2555,2550,510
|
|
20230707,145800,920094015,2555,2550,2555,2550,61
|
|
20230707,145700,919938410,2555,2555,2555,2555,20
|
|
20230707,145600,919887310,2555,2560,2560,2555,18
|
|
20230707,145500,919841310,2555,2545,2560,2540,110
|
|
20230707,145400,919561745,2560,2560,2560,2540,36404
|
|
20230707,145300,826874735,2560,2560,2560,2555,78
|
|
20230707,145200,826675160,2560,2560,2560,2560,14
|
|
20230707,145100,826639320,2560,2555,2560,2550,1499
|
|
20230707,145000,822813245,2555,2555,2555,2550,573
|
|
20230707,144900,821350430,2555,2555,2555,2555,25
|
|
20230707,144800,821286555,2555,2555,2555,2550,161
|
|
20230707,144700,820875925,2555,2555,2555,2555,16
|
|
20230707,144600,820835045,2555,2555,2555,2555,514
|
|
20230707,144500,819521775,2555,2555,2555,2550,2103
|
|
20230707,144400,814149680,2560,2560,2560,2555,47
|
|
20230707,144300,814029470,2560,2560,2560,2560,30
|
|
20230707,144200,813952670,2560,2560,2560,2555,513
|
|
20230707,144100,812639430,2560,2560,2560,2560,30
|
|
20230707,144000,812562630,2560,2560,2560,2560,21
|
|
20230707,143900,812508870,2555,2555,2560,2550,773
|
|
20230707,143800,810537630,2560,2555,2560,2555,18
|
|
20230707,143700,810491610,2560,2560,2560,2550,237
|
|
20230707,143600,809887120,2560,2555,2560,2555,749
|
|
20230707,143500,807973375,2560,2560,2560,2555,66
|
|
20230707,143400,807804480,2560,2555,2560,2555,14
|
|
20230707,143300,807768645,2555,2560,2560,2555,9
|
|
20230707,143200,807745615,2560,2555,2560,2550,2332
|
|
20230707,143100,801788020,2555,2550,2555,2550,1722
|
|
20230707,143000,797396835,2550,2550,2550,2550,1021
|
|
20230707,142900,794793285,2545,2550,2550,2545,164
|
|
20230707,142800,794375805,2545,2550,2550,2545,2279
|
|
20230707,142700,788565675,2545,2550,2550,2545,336
|
|
20230707,142600,787710075,2550,2550,2550,2545,2295
|
|
20230707,142500,781859255,2550,2550,2550,2545,1279
|
|
20230707,142400,778603105,2550,2550,2550,2550,17
|
|
20230707,142300,778559755,2550,2550,2550,2545,167
|
|
20230707,142200,778134655,2550,2550,2550,2550,10
|
|
20230707,142100,778109155,2550,2545,2550,2545,207
|
|
20230707,142000,777582240,2550,2550,2550,2550,54
|
|
20230707,141900,777444540,2550,2550,2550,2550,352
|
|
20230707,141800,776546940,2555,2555,2555,2550,195
|
|
20230707,141700,776049480,2555,2555,2555,2555,110
|
|
20230707,141600,775768430,2555,2555,2555,2550,161
|
|
20230707,141500,775357760,2555,2555,2555,2555,22
|
|
20230707,141400,775301550,2555,2555,2555,2550,165
|
|
20230707,141300,774880710,2555,2555,2555,2555,11
|
|
20230707,141200,774852605,2555,2555,2555,2550,159
|
|
20230707,141100,774447055,2555,2555,2555,2555,10
|
|
20230707,141000,774421505,2555,2555,2555,2550,167
|
|
20230707,140900,773995580,2550,2555,2555,2550,80
|
|
20230707,140800,773791535,2555,2555,2555,2550,552
|
|
20230707,140700,772383430,2555,2555,2555,2550,144
|
|
20230707,140600,772016185,2555,2555,2555,2555,2568
|
|
20230707,140500,765454945,2560,2560,2560,2555,173
|
|
20230707,140400,765012835,2560,2560,2560,2560,314
|
|
20230707,140300,764208995,2560,2560,2560,2555,150
|
|
20230707,140200,763825655,2560,2560,2560,2560,1010
|
|
20230707,140100,761240055,2560,2555,2560,2555,170
|
|
20230707,140000,760805610,2560,2560,2560,2560,15
|
|
20230707,135900,760767210,2560,2560,2560,2560,1196
|
|
20230707,135800,757705450,2555,2560,2560,2555,369
|
|
20230707,135700,756761490,2560,2555,2560,2555,155
|
|
20230707,135600,756365450,2555,2560,2560,2555,1677
|
|
20230707,135500,752080645,2560,2555,2560,2555,114
|
|
20230707,135400,751789305,2555,2560,2560,2555,333
|
|
20230707,135300,750938405,2560,2555,2560,2555,86
|
|
20230707,135200,750718655,2555,2555,2555,2550,195
|
|
20230707,135100,750221205,2555,2555,2555,2555,10
|
|
20230707,135000,750195655,2555,2560,2560,2555,17
|
|
20230707,134900,750152215,2555,2555,2560,2555,1294
|
|
20230707,134800,746846040,2555,2555,2555,2555,162
|
|
20230707,134700,746432130,2550,2555,2555,2550,163
|
|
20230707,134600,746016430,2555,2555,2555,2555,20
|
|
20230707,134500,745965330,2550,2555,2555,2550,145
|
|
20230707,134400,745595525,2555,2555,2555,2550,74
|
|
20230707,134300,745406465,2555,2555,2555,2550,907
|
|
20230707,134200,743089835,2555,2550,2555,2550,518
|
|
20230707,134100,741768845,2555,2555,2555,2550,880
|
|
20230707,134000,739521120,2555,2555,2555,2555,23
|
|
20230707,133900,739462355,2555,2555,2555,2550,162
|
|
20230707,133800,739049215,2555,2550,2555,2550,185
|
|
20230707,133700,738577450,2550,2550,2550,2550,40
|
|
20230707,133600,738475450,2550,2550,2550,2545,179
|
|
20230707,133500,738019830,2550,2550,2550,2550,20
|
|
20230707,133400,737968830,2550,2550,2555,2550,13
|
|
20230707,133300,737935670,2555,2555,2555,2550,75
|
|
20230707,133200,737744385,2555,2550,2560,2550,400
|
|
20230707,133100,736724310,2550,2550,2550,2550,152
|
|
20230707,133000,736336710,2550,2550,2560,2550,3047
|
|
20230707,132900,728565655,2555,2555,2555,2555,17
|
|
20230707,132800,728522220,2555,2555,2555,2555,15
|
|
20230707,132700,728483895,2550,2555,2555,2550,5656
|
|
20230707,132600,714061005,2555,2555,2555,2555,13
|
|
20230707,132500,714027790,2555,2555,2555,2550,157
|
|
20230707,132400,713627385,2555,2555,2555,2555,68
|
|
20230707,132300,713453645,2555,2555,2555,2550,148
|
|
20230707,132200,713076210,2555,2555,2555,2555,16
|
|
20230707,132100,713035330,2555,2555,2555,2550,670
|
|
20230707,132000,711324230,2555,2555,2555,2550,272
|
|
20230707,131900,710630520,2550,2555,2555,2550,1144
|
|
20230707,131800,707713280,2555,2555,2555,2555,19
|
|
20230707,131700,707664735,2555,2555,2555,2555,11
|
|
20230707,131600,707636630,2550,2555,2555,2550,169
|
|
20230707,131500,707205555,2555,2555,2555,2555,14
|
|
20230707,131400,707169785,2555,2555,2560,2555,21
|
|
20230707,131300,707116125,2555,2555,2555,2555,46
|
|
20230707,131200,706998595,2555,2555,2555,2550,322
|
|
20230707,131100,706176640,2555,2555,2555,2555,19
|
|
20230707,131000,706128095,2555,2555,2555,2550,948
|
|
20230707,130900,703706630,2555,2555,2555,2555,20
|
|
20230707,130800,703655530,2555,2555,2555,2550,159
|
|
20230707,130700,703250015,2555,2555,2555,2555,14
|
|
20230707,130600,703214245,2555,2555,2555,2555,13
|
|
20230707,130500,703181030,2555,2555,2555,2550,160
|
|
20230707,130400,702772935,2550,2555,2555,2550,220
|
|
20230707,130300,702211835,2555,2555,2555,2550,159
|
|
20230707,130200,701806310,2555,2555,2555,2555,9
|
|
20230707,130100,701783315,2555,2555,2555,2550,163
|
|
20230707,130000,701367565,2555,2560,2560,2555,28
|
|
20230707,125900,701295990,2560,2550,2560,2550,156
|
|
20230707,125800,700898110,2555,2560,2560,2555,100
|
|
20230707,125700,700642600,2560,2560,2560,2560,15
|
|
20230707,125600,700604200,2555,2560,2560,2555,162
|
|
20230707,125500,700190175,2560,2560,2560,2560,11
|
|
20230707,125400,700162015,2555,2560,2560,2555,319
|
|
20230707,125300,699346880,2560,2560,2560,2560,13
|
|
20230707,125200,699313600,2560,2560,2560,2555,159
|
|
20230707,125100,698907240,2555,2560,2560,2555,2168
|
|
20230707,125000,693367960,2560,2560,2560,2555,167
|
|
20230707,124900,692941190,2560,2560,2560,2560,10
|
|
20230707,124800,692915590,2560,2560,2560,2555,164
|
|
20230707,124700,692496430,2560,2560,2560,2560,10
|
|
20230707,124600,692470830,2560,2560,2560,2560,9
|
|
20230707,124500,692447790,2560,2560,2560,2555,172
|
|
20230707,124400,692008245,2560,2560,2560,2560,13
|
|
20230707,124300,691974965,2560,2560,2560,2555,256
|
|
20230707,124200,691320265,2560,2560,2560,2560,10
|
|
20230707,124100,691294665,2560,2560,2560,2555,173
|
|
20230707,124000,690852555,2560,2560,2560,2555,18
|
|
20230707,123900,690806490,2560,2560,2560,2555,148
|
|
20230707,123800,690428270,2560,2560,2560,2560,112
|
|
20230707,123700,690141550,2555,2555,2560,2555,363
|
|
20230707,123600,689213995,2560,2560,2560,2560,16
|
|
20230707,123500,689173035,2560,2560,2560,2560,12
|
|
20230707,123400,689142315,2560,2560,2560,2555,168
|
|
20230707,123300,688712945,2560,2560,2560,2560,12
|
|
20230707,123200,688682225,2560,2560,2560,2555,173
|
|
20230707,123100,688240110,2560,2560,2560,2560,16
|
|
20230707,123000,688199150,2560,2560,2560,2555,159
|
|
20230707,122900,687792780,2560,2560,2560,2555,127
|
|
20230707,122800,687468255,2560,2560,2560,2555,1175
|
|
20230707,122700,684466010,2560,2555,2560,2555,512
|
|
20230707,122600,683155300,2560,2555,2560,2555,133
|
|
20230707,122500,682815480,2555,2555,2560,2550,34
|
|
20230707,122400,682728695,2560,2560,2560,2560,25
|
|
20230707,122300,682664695,2560,2560,2560,2555,1310
|
|
20230707,122200,679311835,2560,2560,2560,2550,2017
|
|
20230707,122100,674167330,2560,2560,2560,2555,282
|
|
20230707,122000,673446105,2560,2555,2560,2555,18
|
|
20230707,121900,673400080,2555,2550,2555,2550,175
|
|
20230707,121800,672953790,2555,2555,2555,2555,1763
|
|
20230707,121700,668449325,2555,2550,2555,2550,1759
|
|
20230707,121600,663956295,2550,2555,2555,2550,572
|
|
20230707,121500,662497605,2555,2555,2555,2555,18
|
|
20230707,121400,662451615,2550,2555,2555,2550,161
|
|
20230707,121300,662041020,2555,2550,2555,2550,254
|
|
20230707,121200,661393245,2550,2550,2550,2545,165
|
|
20230707,121100,660973170,2545,2550,2550,2545,1863
|
|
20230707,121000,656231740,2550,2555,2555,2545,166
|
|
20230707,120900,655809170,2555,2555,2555,2555,17
|
|
20230707,120800,655765735,2555,2550,2555,2545,226
|
|
20230707,120700,655190065,2550,2550,2550,2550,17
|
|
20230707,120600,655146715,2550,2555,2555,2550,53
|
|
20230707,120500,655011560,2555,2555,2555,2555,110
|
|
20230707,120400,654730510,2555,2550,2555,2550,4042
|
|
20230707,120300,644423405,2545,2550,2550,2545,2150
|
|
20230707,120200,638951600,2550,2550,2550,2550,15
|
|
20230707,120100,638913350,2550,2550,2550,2545,359
|
|
20230707,120000,637998630,2545,2555,2555,2545,648
|
|
20230707,115900,636348255,2555,2555,2555,2550,160
|
|
20230707,115800,635940200,2555,2555,2555,2555,21
|
|
20230707,115700,635886545,2550,2555,2555,2550,2514
|
|
20230707,115600,629475805,2555,2555,2555,2555,24
|
|
20230707,115500,629414485,2555,2555,2555,2555,918
|
|
20230707,115400,627068995,2550,2555,2555,2550,169
|
|
20230707,115300,626637960,2555,2555,2555,2555,34
|
|
20230707,115200,626551090,2555,2555,2555,2550,162
|
|
20230707,115100,626137915,2550,2555,2555,2550,65
|
|
20230707,115000,625972070,2550,2555,2555,2550,267
|
|
20230707,114900,625291115,2555,2555,2555,2550,51
|
|
20230707,114800,625160985,2555,2555,2555,2550,264
|
|
20230707,114700,624487700,2550,2550,2555,2550,1754
|
|
20230707,114600,620014940,2545,2555,2555,2545,1097
|
|
20230707,114500,617220075,2550,2555,2555,2550,236
|
|
20230707,114400,616618200,2555,2550,2555,2550,124
|
|
20230707,114300,616301880,2555,2555,2555,2550,183
|
|
20230707,114200,615835125,2550,2550,2555,2550,1572
|
|
20230707,114100,611826510,2550,2550,2555,2550,27
|
|
20230707,114000,611757640,2555,2555,2555,2555,1017
|
|
20230707,113900,609159205,2555,2555,2560,2555,1007
|
|
20230707,113800,606586300,2555,2550,2555,2550,313
|
|
20230707,113700,605788100,2550,2550,2550,2545,161
|
|
20230707,113600,605378230,2550,2550,2550,2550,29
|
|
20230707,113500,605304280,2550,2545,2550,2545,158
|
|
20230707,113400,604902125,2550,2550,2550,2550,18
|
|
20230707,113300,604856225,2550,2550,2550,2550,23
|
|
20230707,113200,604797575,2550,2545,2550,2545,171
|
|
20230707,113100,604362330,2545,2545,2545,2545,116
|
|
20230707,113000,604067110,2545,2550,2550,2545,32
|
|
20230707,112900,603985600,2550,2550,2550,2550,8
|
|
20230707,112800,603965200,2550,2545,2550,2540,1503
|
|
20230707,112700,600145695,2545,2545,2545,2545,10
|
|
20230707,112600,600120245,2545,2550,2550,2540,4529
|
|
20230707,112500,588613890,2550,2550,2550,2550,3
|
|
20230707,112400,588606240,2550,2545,2550,2545,238
|
|
20230707,112300,588000025,2540,2545,2545,2540,431
|
|
20230707,112200,586904550,2545,2545,2545,2545,1
|
|
20230707,112100,586902005,2545,2550,2550,2545,3
|
|
20230707,112000,586894360,2550,2550,2550,2550,6
|
|
20230707,111900,586879060,2540,2550,2550,2540,5238
|
|
20230707,111800,573572850,2550,2545,2550,2545,144
|
|
20230707,111700,573206365,2540,2545,2545,2540,900
|
|
20230707,111600,570919705,2550,2550,2550,2545,6
|
|
20230707,111500,570904410,2550,2545,2550,2545,146
|
|
20230707,111400,570532830,2550,2545,2550,2545,600
|
|
20230707,111300,569004330,2550,2550,2550,2550,11
|
|
20230707,111200,568976280,2545,2550,2550,2545,190
|
|
20230707,111100,568492550,2545,2550,2550,2545,274
|
|
20230707,111000,567795215,2545,2550,2550,2545,255
|
|
20230707,110900,567145625,2550,2550,2550,2550,1002
|
|
20230707,110800,564590525,2550,2550,2550,2545,149
|
|
20230707,110700,564211300,2545,2545,2545,2545,341
|
|
20230707,110600,563343455,2545,2550,2550,2545,2
|
|
20230707,110500,563338360,2540,2550,2550,2540,80
|
|
20230707,110400,563134915,2550,2545,2550,2545,157
|
|
20230707,110300,562735330,2550,2555,2555,2550,4
|
|
20230707,110200,562725125,2540,2540,2540,2540,2983
|
|
20230707,110100,555148305,2535,2540,2540,2535,147
|
|
20230707,110000,554775590,2555,2555,2555,2555,7
|
|
20230707,105900,554757705,2555,2545,2555,2540,707
|
|
20230707,105800,552957435,2545,2545,2545,2545,1
|
|
20230707,105700,552954890,2535,2535,2535,2535,1500
|
|
20230707,105600,549152390,2550,2550,2550,2535,25679
|
|
20230707,105500,483943980,2545,2545,2545,2545,794
|
|
20230707,105400,481923250,2550,2550,2550,2550,422
|
|
20230707,105300,480847150,2550,2550,2550,2550,1
|
|
20230707,105200,480844600,2545,2550,2550,2545,147
|
|
20230707,105100,480470465,2550,2550,2550,2550,100
|
|
20230707,105000,480215465,2560,2560,2560,2560,1
|
|
20230707,104900,480212905,2550,2550,2560,2550,1601
|
|
20230707,104800,476130345,2560,2555,2560,2550,1385
|
|
20230707,104700,472593560,2550,2555,2555,2550,2602
|
|
20230707,104600,465958450,2555,2555,2555,2550,154
|
|
20230707,104500,465565740,2555,2555,2555,2555,5
|
|
20230707,104400,465552965,2555,2550,2555,2550,239
|
|
20230707,104300,464942995,2550,2555,2555,2550,15
|
|
20230707,104200,464904735,2555,2555,2555,2555,2
|
|
20230707,104100,464899625,2550,2550,2550,2550,638
|
|
20230707,104000,463272725,2550,2550,2550,2550,2007
|
|
20230707,103900,458154875,2545,2545,2545,2545,133
|
|
20230707,103800,457816390,2550,2550,2550,2550,1
|
|
20230707,103700,457813840,2550,2545,2550,2545,149
|
|
20230707,103600,457434620,2545,2545,2550,2545,5006
|
|
20230707,103500,444694335,2550,2550,2550,2545,147
|
|
20230707,103400,444320190,2545,2550,2550,2545,312
|
|
20230707,103300,443525890,2550,2550,2555,2550,1397
|
|
20230707,103200,439963535,2555,2555,2555,2555,6
|
|
20230707,103100,439948205,2550,2550,2555,2550,4001
|
|
20230707,103000,429745650,2550,2555,2555,2550,142
|
|
20230707,102900,429383545,2555,2555,2555,2555,1
|
|
20230707,102800,429380990,2550,2555,2555,2550,464
|
|
20230707,102700,428197760,2555,2550,2555,2550,12001
|
|
20230707,102600,397595205,2555,2565,2565,2555,5139
|
|
20230707,102500,384464995,2560,2565,2565,2560,22
|
|
20230707,102400,384408670,2560,2560,2565,2560,454
|
|
20230707,102300,383246410,2565,2565,2565,2565,2
|
|
20230707,102200,383241280,2565,2560,2565,2560,14
|
|
20230707,102100,383205435,2560,2565,2565,2560,218
|
|
20230707,102000,382646950,2565,2565,2565,2565,8
|
|
20230707,101900,382626430,2560,2560,2560,2560,148
|
|
20230707,101800,382247550,2565,2560,2565,2560,612
|
|
20230707,101700,380680820,2560,2565,2565,2560,338
|
|
20230707,101600,379814540,2565,2565,2565,2565,57
|
|
20230707,101500,379668335,2565,2565,2565,2560,209
|
|
20230707,101400,379133240,2565,2560,2565,2560,202
|
|
20230707,101300,378616110,2560,2560,2560,2560,741
|
|
20230707,101200,376719150,2565,2560,2565,2560,5104
|
|
20230707,101100,363627890,2565,2565,2565,2565,2
|
|
20230707,101000,363622760,2560,2565,2565,2560,162
|
|
20230707,100900,363208000,2560,2560,2560,2560,675
|
|
20230707,100800,361480000,2560,2560,2560,2560,4004
|
|
20230707,100700,351229760,2555,2555,2555,2555,282
|
|
20230707,100600,350509250,2550,2555,2555,2550,150
|
|
20230707,100500,350126745,2555,2555,2555,2555,3022
|
|
20230707,100400,342405535,2555,2555,2555,2550,3700
|
|
20230707,100300,332970510,2550,2550,2555,2550,54
|
|
20230707,100200,332832805,2550,2545,2555,2545,322
|
|
20230707,100100,332012480,2550,2550,2550,2550,25
|
|
20230707,100000,331948730,2550,2550,2550,2550,8
|
|
20230707,095900,331928330,2545,2550,2550,2545,1151
|
|
20230707,095800,328993935,2550,2550,2550,2550,20
|
|
20230707,095700,328942935,2545,2545,2545,2545,144
|
|
20230707,095600,328576455,2550,2550,2550,2550,1010
|
|
20230707,095500,326000955,2545,2545,2545,2545,342
|
|
20230707,095400,325130565,2550,2550,2550,2550,110
|
|
20230707,095300,324850065,2550,2550,2550,2545,416
|
|
20230707,095200,323790990,2550,2550,2550,2550,309
|
|
20230707,095100,323003040,2545,2545,2545,2545,5
|
|
20230707,095000,322990315,2545,2550,2550,2545,480
|
|
20230707,094900,321766965,2550,2545,2550,2545,750
|
|
20230707,094800,319857965,2545,2550,2550,2545,146
|
|
20230707,094700,319486390,2550,2550,2550,2550,304
|
|
20230707,094600,318711190,2545,2550,2550,2545,2347
|
|
20230707,094500,312737045,2550,2550,2560,2550,247
|
|
20230707,094400,312106195,2550,2550,2550,2550,195
|
|
20230707,094300,311608945,2555,2555,2555,2555,1
|
|
20230707,094200,311606390,2555,2555,2555,2550,3364
|
|
20230707,094100,303012885,2550,2550,2550,2550,2005
|
|
20230707,094000,297900135,2550,2550,2550,2550,18
|
|
20230707,093900,297854235,2550,2550,2550,2545,2841
|
|
20230707,093800,290610445,2550,2545,2550,2545,36
|
|
20230707,093700,290518780,2545,2550,2550,2545,140
|
|
20230707,093600,290162455,2550,2550,2550,2550,22
|
|
20230707,093500,290106355,2545,2545,2545,2545,537
|
|
20230707,093400,288739690,2545,2545,2545,2545,2169
|
|
20230707,093300,283219585,2545,2545,2545,2540,1164
|
|
20230707,093200,280262910,2545,2545,2545,2545,1167
|
|
20230707,093100,277292895,2550,2545,2550,2545,162
|
|
20230707,093000,276880580,2545,2550,2550,2545,358
|
|
20230707,092900,275969430,2545,2545,2545,2545,146
|
|
20230707,092800,275597860,2545,2540,2545,2540,1582
|
|
20230707,092700,271579530,2540,2550,2550,2540,596
|
|
20230707,092600,270064730,2550,2545,2550,2545,897
|
|
20230707,092500,267780855,2550,2540,2550,2540,738
|
|
20230707,092400,265904140,2535,2535,2540,2535,1317
|
|
20230707,092300,262564915,2535,2540,2540,2535,2117
|
|
20230707,092200,257195760,2540,2535,2540,2535,458
|
|
20230707,092100,256033215,2535,2540,2540,2535,3208
|
|
20230707,092000,247899895,2540,2535,2540,2535,4020
|
|
20230707,091900,237709095,2535,2535,2535,2530,2190
|
|
20230707,091800,232158995,2535,2535,2535,2530,2041
|
|
20230707,091700,226993560,2530,2535,2535,2530,2166
|
|
20230707,091600,221507800,2535,2535,2535,2535,1291
|
|
20230707,091500,218235115,2535,2535,2540,2530,1214
|
|
20230707,091400,215158265,2540,2540,2540,2540,309
|
|
20230707,091300,214373405,2540,2545,2545,2535,1299
|
|
20230707,091200,211079740,2545,2555,2555,2535,24022
|
|
20230707,091100,149938030,2555,2555,2560,2555,10056
|
|
20230707,091000,124243435,2560,2560,2560,2555,2539
|
|
20230707,090900,117751965,2560,2555,2560,2555,7760
|
|
20230707,090800,97922365,2560,2560,2560,2555,1056
|
|
20230707,090700,95223800,2560,2560,2560,2560,120
|
|
20230707,090600,94916600,2555,2565,2565,2555,9192
|
|
20230707,090500,71384020,2565,2565,2565,2560,8735
|
|
20230707,090400,49010035,2565,2565,2565,2560,1801
|
|
20230707,090300,44392875,2565,2565,2565,2565,3112
|
|
20230707,090200,36410595,2565,2565,2570,2565,900
|
|
20230707,090100,34101300,2565,2570,2570,2565,9379
|
|
20230707,090000,10013680,2570,2580,2580,2570,3783
|