672 lines
33 KiB
CSV
672 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230707,200900,1193826640,2740,2740,2740,2740,14923
|
|
20230707,200800,1193826640,2740,2740,2740,2740,0
|
|
20230707,200700,1193826640,2740,2740,2740,2740,0
|
|
20230707,200600,1193826640,2740,2740,2740,2740,0
|
|
20230707,200500,1193826640,2740,2740,2740,2740,0
|
|
20230707,200400,1193826640,2740,2740,2740,2740,0
|
|
20230707,200300,1193826640,2740,2740,2740,2740,0
|
|
20230707,200200,1193826640,2740,2740,2740,2740,0
|
|
20230707,200100,1193826640,2740,2740,2740,2740,0
|
|
20230707,200000,1193826640,2740,2740,2740,2740,0
|
|
20230707,195900,1193826640,2740,2740,2740,2740,0
|
|
20230707,195800,1193826640,2740,2740,2740,2740,0
|
|
20230707,195700,1193826640,2740,2740,2740,2740,0
|
|
20230707,195600,1193826640,2740,2740,2740,2740,0
|
|
20230707,195500,1193826640,2740,2740,2740,2740,0
|
|
20230707,195400,1193826640,2740,2740,2740,2740,0
|
|
20230707,195300,1193826640,2740,2740,2740,2740,0
|
|
20230707,195200,1193826640,2740,2740,2740,2740,0
|
|
20230707,195100,1193826640,2740,2740,2740,2740,0
|
|
20230707,195000,1193826640,2740,2740,2740,2740,0
|
|
20230707,194900,1193826640,2740,2740,2740,2740,0
|
|
20230707,194800,1193826640,2740,2740,2740,2740,0
|
|
20230707,194700,1193826640,2740,2740,2740,2740,0
|
|
20230707,194600,1193826640,2740,2740,2740,2740,0
|
|
20230707,194500,1193826640,2740,2740,2740,2740,0
|
|
20230707,194400,1193826640,2740,2740,2740,2740,0
|
|
20230707,194300,1193826640,2740,2740,2740,2740,0
|
|
20230707,194200,1193826640,2740,2740,2740,2740,0
|
|
20230707,194100,1193826640,2740,2740,2740,2740,0
|
|
20230707,194000,1193826640,2740,2740,2740,2740,0
|
|
20230707,193900,1193826640,2740,2740,2740,2740,14923
|
|
20230707,193800,1193826640,2740,2740,2740,2740,0
|
|
20230707,193700,1193826640,2740,2740,2740,2740,0
|
|
20230707,193600,1193826640,2740,2740,2740,2740,0
|
|
20230707,193500,1193826640,2740,2740,2740,2740,0
|
|
20230707,193400,1193826640,2740,2740,2740,2740,0
|
|
20230707,193300,1193826640,2740,2740,2740,2740,0
|
|
20230707,193200,1193826640,2740,2740,2740,2740,0
|
|
20230707,193100,1193826640,2740,2740,2740,2740,0
|
|
20230707,193000,1193826640,2740,2740,2740,2740,0
|
|
20230707,192900,1193826640,2740,2740,2740,2740,0
|
|
20230707,192800,1193826640,2740,2740,2740,2740,0
|
|
20230707,192700,1193826640,2740,2740,2740,2740,0
|
|
20230707,192600,1193826640,2740,2740,2740,2740,0
|
|
20230707,192500,1193826640,2740,2740,2740,2740,0
|
|
20230707,192400,1193826640,2740,2740,2740,2740,0
|
|
20230707,192300,1193826640,2740,2740,2740,2740,0
|
|
20230707,192200,1193826640,2740,2740,2740,2740,0
|
|
20230707,192100,1193826640,2740,2740,2740,2740,0
|
|
20230707,192000,1193826640,2740,2740,2740,2740,0
|
|
20230707,191900,1193826640,2740,2740,2740,2740,0
|
|
20230707,191800,1193826640,2740,2740,2740,2740,0
|
|
20230707,191700,1193826640,2740,2740,2740,2740,0
|
|
20230707,191600,1193826640,2740,2740,2740,2740,0
|
|
20230707,191500,1193826640,2740,2740,2740,2740,0
|
|
20230707,191400,1193826640,2740,2740,2740,2740,0
|
|
20230707,191300,1193826640,2740,2740,2740,2740,0
|
|
20230707,191200,1193826640,2740,2740,2740,2740,0
|
|
20230707,191100,1193826640,2740,2740,2740,2740,0
|
|
20230707,191000,1193826640,2740,2740,2740,2740,0
|
|
20230707,190900,1193826640,2740,2740,2740,2740,14923
|
|
20230707,190800,1193826640,2740,2740,2740,2740,0
|
|
20230707,190700,1193826640,2740,2740,2740,2740,0
|
|
20230707,190600,1193826640,2740,2740,2740,2740,0
|
|
20230707,190500,1193826640,2740,2740,2740,2740,0
|
|
20230707,190400,1193826640,2740,2740,2740,2740,0
|
|
20230707,190300,1193826640,2740,2740,2740,2740,0
|
|
20230707,190200,1193826640,2740,2740,2740,2740,0
|
|
20230707,190100,1193826640,2740,2740,2740,2740,0
|
|
20230707,190000,1193826640,2740,2740,2740,2740,0
|
|
20230707,185900,1193826640,2740,2740,2740,2740,0
|
|
20230707,185800,1193826640,2740,2740,2740,2740,0
|
|
20230707,185700,1193826640,2740,2740,2740,2740,0
|
|
20230707,185600,1193826640,2740,2740,2740,2740,0
|
|
20230707,185500,1193826640,2740,2740,2740,2740,0
|
|
20230707,185400,1193826640,2740,2740,2740,2740,0
|
|
20230707,185300,1193826640,2740,2740,2740,2740,0
|
|
20230707,185200,1193826640,2740,2740,2740,2740,0
|
|
20230707,185100,1193826640,2740,2740,2740,2740,0
|
|
20230707,185000,1193826640,2740,2740,2740,2740,0
|
|
20230707,184900,1193826640,2740,2740,2740,2740,0
|
|
20230707,184800,1193826640,2740,2740,2740,2740,0
|
|
20230707,184700,1193826640,2740,2740,2740,2740,0
|
|
20230707,184600,1193826640,2740,2740,2740,2740,0
|
|
20230707,184500,1193826640,2740,2740,2740,2740,0
|
|
20230707,184400,1193826640,2740,2740,2740,2740,0
|
|
20230707,184300,1193826640,2740,2740,2740,2740,0
|
|
20230707,184200,1193826640,2740,2740,2740,2740,0
|
|
20230707,184100,1193826640,2740,2740,2740,2740,0
|
|
20230707,184000,1193826640,2740,2740,2740,2740,0
|
|
20230707,183900,1193826640,2740,2740,2740,2740,14923
|
|
20230707,183800,1193826640,2740,2740,2740,2740,0
|
|
20230707,183700,1193826640,2740,2740,2740,2740,0
|
|
20230707,183600,1193826640,2740,2740,2740,2740,0
|
|
20230707,183500,1193826640,2740,2740,2740,2740,0
|
|
20230707,183400,1193826640,2740,2740,2740,2740,0
|
|
20230707,183300,1193826640,2740,2740,2740,2740,0
|
|
20230707,183200,1193826640,2740,2740,2740,2740,0
|
|
20230707,183100,1193826640,2740,2740,2740,2740,0
|
|
20230707,183000,1193826640,2740,2740,2740,2740,0
|
|
20230707,182900,1193826640,2740,2740,2740,2740,0
|
|
20230707,182800,1193826640,2740,2740,2740,2740,0
|
|
20230707,182700,1193826640,2740,2740,2740,2740,0
|
|
20230707,182600,1193826640,2740,2740,2740,2740,0
|
|
20230707,182500,1193826640,2740,2740,2740,2740,0
|
|
20230707,182400,1193826640,2740,2740,2740,2740,0
|
|
20230707,182300,1193826640,2740,2740,2740,2740,0
|
|
20230707,182200,1193826640,2740,2740,2740,2740,0
|
|
20230707,182100,1193826640,2740,2740,2740,2740,0
|
|
20230707,182000,1193826640,2740,2740,2740,2740,0
|
|
20230707,181900,1193826640,2740,2740,2740,2740,0
|
|
20230707,181800,1193826640,2740,2740,2740,2740,0
|
|
20230707,181700,1193826640,2740,2740,2740,2740,0
|
|
20230707,181600,1193826640,2740,2740,2740,2740,0
|
|
20230707,181500,1193826640,2740,2740,2740,2740,0
|
|
20230707,181400,1193826640,2740,2740,2740,2740,0
|
|
20230707,181300,1193826640,2740,2740,2740,2740,0
|
|
20230707,181200,1193826640,2740,2740,2740,2740,0
|
|
20230707,181100,1193826640,2740,2740,2740,2740,0
|
|
20230707,181000,1193826640,2740,2740,2740,2740,0
|
|
20230707,180900,1193826640,2740,2740,2740,2740,14923
|
|
20230707,180800,1193826640,2740,2740,2740,2740,0
|
|
20230707,180700,1193826640,2740,2740,2740,2740,0
|
|
20230707,180600,1193826640,2740,2740,2740,2740,0
|
|
20230707,180500,1193826640,2740,2740,2740,2740,0
|
|
20230707,180400,1193826640,2740,2740,2740,2740,0
|
|
20230707,180300,1193826640,2740,2740,2740,2740,0
|
|
20230707,180200,1193826640,2740,2740,2740,2740,0
|
|
20230707,180100,1193826640,2740,2740,2740,2740,0
|
|
20230707,180000,1193826640,2740,2740,2740,2740,0
|
|
20230707,175900,1193826640,2740,2740,2740,2740,0
|
|
20230707,175800,1193826640,2740,2740,2740,2740,0
|
|
20230707,175700,1193826640,2740,2740,2740,2740,0
|
|
20230707,175600,1193826640,2740,2740,2740,2740,0
|
|
20230707,175500,1193826640,2740,2740,2740,2740,0
|
|
20230707,175400,1193826640,2740,2740,2740,2740,0
|
|
20230707,175300,1193826640,2740,2740,2740,2740,0
|
|
20230707,175200,1193826640,2740,2740,2740,2740,0
|
|
20230707,175100,1193826640,2740,2740,2740,2740,0
|
|
20230707,175000,1193826640,2740,2740,2740,2740,0
|
|
20230707,174900,1193826640,2740,2740,2740,2740,0
|
|
20230707,174800,1193826640,2740,2740,2740,2740,0
|
|
20230707,174700,1193826640,2740,2740,2740,2740,0
|
|
20230707,174600,1193826640,2740,2740,2740,2740,0
|
|
20230707,174500,1193826640,2740,2740,2740,2740,0
|
|
20230707,174400,1193826640,2740,2740,2740,2740,0
|
|
20230707,174300,1193826640,2740,2740,2740,2740,0
|
|
20230707,174200,1193826640,2740,2740,2740,2740,0
|
|
20230707,174100,1193826640,2740,2740,2740,2740,0
|
|
20230707,174000,1193826640,2740,2740,2740,2740,0
|
|
20230707,173900,1193826640,2740,2740,2740,2740,14923
|
|
20230707,173800,1193826640,2740,2740,2740,2740,0
|
|
20230707,173700,1193826640,2740,2740,2740,2740,0
|
|
20230707,173600,1193826640,2740,2740,2740,2740,0
|
|
20230707,173500,1193826640,2740,2740,2740,2740,0
|
|
20230707,173400,1193826640,2740,2740,2740,2740,0
|
|
20230707,173300,1193826640,2740,2740,2740,2740,0
|
|
20230707,173200,1193826640,2740,2740,2740,2740,0
|
|
20230707,173100,1193826640,2740,2740,2740,2740,0
|
|
20230707,173000,1193826640,2740,2740,2740,2740,0
|
|
20230707,172900,1193826640,2740,2740,2740,2740,0
|
|
20230707,172800,1193826640,2740,2740,2740,2740,0
|
|
20230707,172700,1193826640,2740,2740,2740,2740,0
|
|
20230707,172600,1193826640,2740,2740,2740,2740,0
|
|
20230707,172500,1193826640,2740,2740,2740,2740,0
|
|
20230707,172400,1193826640,2740,2740,2740,2740,0
|
|
20230707,172300,1193826640,2740,2740,2740,2740,0
|
|
20230707,172200,1193826640,2740,2740,2740,2740,0
|
|
20230707,172100,1193826640,2740,2740,2740,2740,0
|
|
20230707,172000,1193826640,2740,2740,2740,2740,0
|
|
20230707,171900,1193826640,2740,2740,2740,2740,0
|
|
20230707,171800,1193826640,2740,2740,2740,2740,0
|
|
20230707,171700,1193826640,2740,2740,2740,2740,0
|
|
20230707,171600,1193826640,2740,2740,2740,2740,0
|
|
20230707,171500,1193826640,2740,2740,2740,2740,0
|
|
20230707,171400,1193826640,2740,2740,2740,2740,0
|
|
20230707,171300,1193826640,2740,2740,2740,2740,0
|
|
20230707,171200,1193826640,2740,2740,2740,2740,0
|
|
20230707,171100,1193826640,2740,2740,2740,2740,0
|
|
20230707,171000,1193826640,2740,2740,2740,2740,0
|
|
20230707,170900,1193826640,2740,2740,2740,2740,14923
|
|
20230707,170800,1193826640,2740,2740,2740,2740,0
|
|
20230707,170700,1193826640,2740,2740,2740,2740,0
|
|
20230707,170600,1193826640,2740,2740,2740,2740,0
|
|
20230707,170500,1193826640,2740,2740,2740,2740,0
|
|
20230707,170400,1193826640,2740,2740,2740,2740,0
|
|
20230707,170300,1193826640,2740,2740,2740,2740,0
|
|
20230707,170200,1193826640,2740,2740,2740,2740,0
|
|
20230707,170100,1193826640,2740,2740,2740,2740,0
|
|
20230707,170000,1193826640,2740,2740,2740,2740,0
|
|
20230707,165900,1193826640,2740,2740,2740,2740,0
|
|
20230707,165800,1193826640,2740,2740,2740,2740,0
|
|
20230707,165700,1193826640,2740,2740,2740,2740,0
|
|
20230707,165600,1193826640,2740,2740,2740,2740,0
|
|
20230707,165500,1193826640,2740,2740,2740,2740,0
|
|
20230707,165400,1193826640,2740,2740,2740,2740,0
|
|
20230707,165300,1193826640,2740,2740,2740,2740,0
|
|
20230707,165200,1193826640,2740,2740,2740,2740,0
|
|
20230707,165100,1193826640,2740,2740,2740,2740,0
|
|
20230707,165000,1193826640,2740,2740,2740,2740,0
|
|
20230707,164900,1193826640,2740,2740,2740,2740,0
|
|
20230707,164800,1193826640,2740,2740,2740,2740,0
|
|
20230707,164700,1193826640,2740,2740,2740,2740,0
|
|
20230707,164600,1193826640,2740,2740,2740,2740,0
|
|
20230707,164500,1193826640,2740,2740,2740,2740,0
|
|
20230707,164400,1193826640,2740,2740,2740,2740,0
|
|
20230707,164300,1193826640,2740,2740,2740,2740,0
|
|
20230707,164200,1193826640,2740,2740,2740,2740,0
|
|
20230707,164100,1193826640,2740,2740,2740,2740,0
|
|
20230707,164000,1193826640,2740,2740,2740,2740,0
|
|
20230707,163900,1193826640,2740,2740,2740,2740,14923
|
|
20230707,163800,1193826640,2740,2740,2740,2740,0
|
|
20230707,163700,1193826640,2740,2740,2740,2740,0
|
|
20230707,163600,1193826640,2740,2740,2740,2740,0
|
|
20230707,163500,1193826640,2740,2740,2740,2740,0
|
|
20230707,163400,1193826640,2740,2740,2740,2740,0
|
|
20230707,163300,1193826640,2740,2740,2740,2740,0
|
|
20230707,163200,1193826640,2740,2740,2740,2740,0
|
|
20230707,163100,1193826640,2740,2740,2740,2740,0
|
|
20230707,163000,1193826640,2740,2740,2740,2740,0
|
|
20230707,162900,1193826640,2740,2740,2740,2740,0
|
|
20230707,162800,1193826640,2740,2740,2740,2740,0
|
|
20230707,162700,1193826640,2740,2740,2740,2740,0
|
|
20230707,162600,1193826640,2740,2740,2740,2740,0
|
|
20230707,162500,1193826640,2740,2740,2740,2740,0
|
|
20230707,162400,1193826640,2740,2740,2740,2740,0
|
|
20230707,162300,1193826640,2740,2740,2740,2740,0
|
|
20230707,162200,1193826640,2740,2740,2740,2740,0
|
|
20230707,162100,1193826640,2740,2740,2740,2740,0
|
|
20230707,162000,1193826640,2740,2740,2740,2740,0
|
|
20230707,161900,1193826640,2740,2740,2740,2740,0
|
|
20230707,161800,1193826640,2740,2740,2740,2740,0
|
|
20230707,161700,1193826640,2740,2740,2740,2740,0
|
|
20230707,161600,1193826640,2740,2740,2740,2740,0
|
|
20230707,161500,1193826640,2740,2740,2740,2740,0
|
|
20230707,161400,1193826640,2740,2740,2740,2740,0
|
|
20230707,161300,1193826640,2740,2740,2740,2740,0
|
|
20230707,161200,1193826640,2740,2740,2740,2740,0
|
|
20230707,161100,1193826640,2740,2740,2740,2740,0
|
|
20230707,161000,1193826640,2740,2740,2740,2740,0
|
|
20230707,160900,1193826640,2740,2740,2740,2740,14923
|
|
20230707,160800,1193826640,2740,2740,2740,2740,0
|
|
20230707,160700,1193826640,2740,2740,2740,2740,0
|
|
20230707,160600,1193826640,2740,2740,2740,2740,0
|
|
20230707,160500,1193826640,2740,2740,2740,2740,0
|
|
20230707,160400,1193826640,2740,2740,2740,2740,0
|
|
20230707,160300,1193826640,2740,2740,2740,2740,0
|
|
20230707,160200,1193826640,2740,2740,2740,2740,0
|
|
20230707,160100,1193826640,2740,2740,2740,2740,0
|
|
20230707,160000,1193826640,2740,2740,2740,2740,0
|
|
20230707,155900,1193826640,2740,2740,2740,2740,0
|
|
20230707,155800,1193826640,2740,2740,2740,2740,0
|
|
20230707,155700,1193826640,2740,2740,2740,2740,0
|
|
20230707,155600,1193826640,2740,2740,2740,2740,0
|
|
20230707,155500,1193826640,2740,2740,2740,2740,0
|
|
20230707,155400,1193826640,2740,2740,2740,2740,0
|
|
20230707,155300,1193826640,2740,2740,2740,2740,0
|
|
20230707,155200,1193826640,2740,2740,2740,2740,0
|
|
20230707,155100,1193826640,2740,2740,2740,2740,0
|
|
20230707,155000,1193826640,2740,2740,2740,2740,0
|
|
20230707,154900,1193826640,2740,2740,2740,2740,0
|
|
20230707,154800,1193826640,2740,2740,2740,2740,0
|
|
20230707,154700,1193826640,2740,2740,2740,2740,0
|
|
20230707,154600,1193826640,2740,2740,2740,2740,0
|
|
20230707,154500,1193826640,2740,2740,2740,2740,0
|
|
20230707,154400,1193826640,2740,2740,2740,2740,0
|
|
20230707,154300,1193826640,2740,2740,2740,2740,0
|
|
20230707,154200,1193826640,2740,2740,2740,2740,0
|
|
20230707,154100,1193826640,2740,2740,2740,2740,0
|
|
20230707,154000,1193826640,2740,2740,2740,2740,0
|
|
20230707,153900,1193826640,2740,2740,2740,2740,14923
|
|
20230707,153800,1193826640,2740,2740,2740,2740,0
|
|
20230707,153700,1193826640,2740,2740,2740,2740,0
|
|
20230707,153600,1193826640,2740,2740,2740,2740,0
|
|
20230707,153500,1193826640,2740,2740,2740,2740,0
|
|
20230707,153400,1193826640,2740,2740,2740,2740,0
|
|
20230707,153300,1193826640,2740,2740,2740,2740,0
|
|
20230707,153200,1193826640,2740,2740,2740,2740,0
|
|
20230707,153100,1193826640,2740,2740,2740,2740,0
|
|
20230707,153000,1193826640,2740,2740,2740,2740,14923
|
|
20230707,152900,1152937620,2730,2730,2730,2730,0
|
|
20230707,152800,1152937620,2730,2730,2730,2730,0
|
|
20230707,152700,1152937620,2730,2730,2730,2730,0
|
|
20230707,152600,1152937620,2730,2730,2730,2730,0
|
|
20230707,152500,1152937620,2730,2730,2730,2730,0
|
|
20230707,152400,1152937620,2730,2730,2730,2730,0
|
|
20230707,152300,1152937620,2730,2730,2730,2730,0
|
|
20230707,152200,1152937620,2730,2730,2730,2730,0
|
|
20230707,152100,1152937620,2730,2730,2730,2730,0
|
|
20230707,152000,1152937620,2730,2730,2730,2730,0
|
|
20230707,151900,1152937620,2730,2725,2730,2710,972
|
|
20230707,151800,1150296030,2730,2730,2730,2730,949
|
|
20230707,151700,1147705260,2730,2730,2730,2730,40
|
|
20230707,151600,1147596060,2730,2730,2730,2730,590
|
|
20230707,151500,1145985360,2730,2720,2730,2705,1650
|
|
20230707,151400,1141511420,2715,2720,2730,2715,185
|
|
20230707,151300,1141009085,2720,2725,2730,2720,3370
|
|
20230707,151200,1131826600,2725,2715,2725,2715,25
|
|
20230707,151100,1131758715,2725,2720,2725,2710,345
|
|
20230707,151000,1130823600,2720,2715,2725,2700,10877
|
|
20230707,150900,1101364575,2720,2720,2720,2720,68
|
|
20230707,150800,1101179615,2730,2715,2730,2715,220
|
|
20230707,150700,1100582015,2730,2725,2730,2725,552
|
|
20230707,150600,1099077810,2725,2725,2725,2725,449
|
|
20230707,150500,1097854285,2725,2715,2725,2710,5123
|
|
20230707,150400,1083961815,2720,2720,2720,2720,4263
|
|
20230707,150300,1072366455,2720,2725,2725,2720,2292
|
|
20230707,150200,1066127510,2725,2720,2725,2720,678
|
|
20230707,150100,1064280310,2720,2720,2720,2720,1819
|
|
20230707,150000,1059332630,2715,2715,2715,2715,32
|
|
20230707,145900,1059245750,2720,2720,2720,2715,452
|
|
20230707,145800,1058016660,2720,2720,2720,2720,100
|
|
20230707,145700,1057744660,2720,2720,2720,2720,243
|
|
20230707,145600,1057083700,2720,2735,2735,2720,5102
|
|
20230707,145500,1043202575,2735,2725,2735,2725,1091
|
|
20230707,145400,1040226060,2725,2720,2725,2720,38
|
|
20230707,145300,1040122695,2725,2720,2725,2720,151
|
|
20230707,145200,1039711970,2720,2715,2720,2715,865
|
|
20230707,145100,1037363390,2715,2715,2715,2715,573
|
|
20230707,145000,1035807695,2720,2720,2720,2720,0
|
|
20230707,144900,1035807695,2720,2720,2720,2720,2
|
|
20230707,144800,1035802255,2725,2720,2725,2720,6158
|
|
20230707,144700,1019052490,2725,2725,2725,2725,412
|
|
20230707,144600,1017929790,2725,2725,2725,2725,0
|
|
20230707,144500,1017929790,2725,2725,2725,2725,74
|
|
20230707,144400,1017728140,2725,2715,2725,2715,3
|
|
20230707,144300,1017719985,2725,2720,2725,2720,1430
|
|
20230707,144200,1013830380,2720,2720,2720,2720,4823
|
|
20230707,144100,1000711820,2725,2720,2725,2720,386
|
|
20230707,144000,999661895,2725,2720,2725,2720,369
|
|
20230707,143900,998658210,2725,2725,2725,2720,170
|
|
20230707,143800,998195800,2720,2720,2720,2720,665
|
|
20230707,143700,996387000,2720,2720,2725,2720,836
|
|
20230707,143600,994113075,2720,2720,2720,2720,2462
|
|
20230707,143500,987416435,2730,2730,2730,2730,10
|
|
20230707,143400,987389135,2730,2720,2730,2720,64
|
|
20230707,143300,987215045,2720,2720,2730,2720,2399
|
|
20230707,143200,980689755,2720,2720,2720,2720,599
|
|
20230707,143100,979060475,2720,2730,2730,2720,769
|
|
20230707,143000,976966455,2725,2725,2725,2725,0
|
|
20230707,142900,976966455,2725,2725,2725,2725,99
|
|
20230707,142800,976696680,2730,2730,2735,2725,3635
|
|
20230707,142700,966769890,2730,2735,2735,2730,3311
|
|
20230707,142600,957721015,2740,2740,2740,2740,0
|
|
20230707,142500,957721015,2740,2740,2740,2740,300
|
|
20230707,142400,956899015,2735,2735,2735,2735,1428
|
|
20230707,142300,952993435,2735,2735,2740,2735,1237
|
|
20230707,142200,949610215,2745,2745,2745,2745,0
|
|
20230707,142100,949610215,2745,2740,2745,2735,3673
|
|
20230707,142000,939553245,2745,2745,2745,2745,1909
|
|
20230707,141900,934313040,2745,2750,2750,2745,366
|
|
20230707,141800,933307370,2745,2745,2745,2745,6
|
|
20230707,141700,933290900,2745,2750,2750,2745,5
|
|
20230707,141600,933277155,2750,2745,2750,2745,531
|
|
20230707,141500,931816955,2750,2750,2750,2750,501
|
|
20230707,141400,930439205,2745,2740,2745,2740,2186
|
|
20230707,141300,924441260,2745,2745,2745,2745,718
|
|
20230707,141200,922470350,2750,2750,2750,2750,237
|
|
20230707,141100,921818600,2755,2745,2755,2745,311
|
|
20230707,141000,920963350,2745,2745,2745,2745,901
|
|
20230707,140900,918490105,2750,2750,2750,2750,39
|
|
20230707,140800,918382855,2750,2745,2750,2745,255
|
|
20230707,140700,917681620,2750,2745,2750,2745,2
|
|
20230707,140600,917676125,2745,2745,2745,2745,105
|
|
20230707,140500,917387900,2745,2745,2745,2740,1489
|
|
20230707,140400,913300940,2745,2745,2745,2745,1590
|
|
20230707,140300,908936390,2745,2750,2750,2745,501
|
|
20230707,140200,907558645,2750,2750,2750,2750,0
|
|
20230707,140100,907558645,2750,2750,2750,2745,32
|
|
20230707,140000,907470795,2750,2750,2750,2750,196
|
|
20230707,135900,906931795,2750,2750,2750,2750,9331
|
|
20230707,135800,881271545,2750,2750,2750,2750,5813
|
|
20230707,135700,865285795,2755,2755,2755,2755,10
|
|
20230707,135600,865258245,2755,2755,2755,2755,0
|
|
20230707,135500,865258245,2755,2755,2755,2755,0
|
|
20230707,135400,865258245,2755,2755,2755,2755,5
|
|
20230707,135300,865244470,2755,2755,2760,2755,1730
|
|
20230707,135200,860474700,2755,2755,2755,2755,200
|
|
20230707,135100,859923700,2755,2760,2760,2755,318
|
|
20230707,135000,859046025,2750,2760,2760,2750,218
|
|
20230707,134900,858446515,2750,2750,2755,2745,6795
|
|
20230707,134800,839762395,2750,2750,2755,2750,428
|
|
20230707,134700,838585320,2750,2750,2750,2750,10
|
|
20230707,134600,838557820,2750,2755,2755,2750,177
|
|
20230707,134500,838070820,2755,2745,2755,2745,460
|
|
20230707,134400,836807120,2765,2745,2765,2745,120
|
|
20230707,134300,836475970,2745,2760,2760,2745,10
|
|
20230707,134200,836448460,2760,2760,2760,2760,72
|
|
20230707,134100,836249740,2760,2760,2760,2760,0
|
|
20230707,134000,836249740,2760,2760,2760,2760,2
|
|
20230707,133900,836244220,2745,2750,2750,2745,1151
|
|
20230707,133800,833082970,2750,2750,2750,2750,257
|
|
20230707,133700,832376220,2755,2755,2755,2755,289
|
|
20230707,133600,831580025,2760,2760,2760,2760,0
|
|
20230707,133500,831580025,2760,2750,2760,2750,132
|
|
20230707,133400,831216205,2750,2745,2750,2745,190
|
|
20230707,133300,830694630,2745,2745,2745,2745,0
|
|
20230707,133200,830694630,2745,2745,2745,2745,0
|
|
20230707,133100,830694630,2745,2745,2745,2745,148
|
|
20230707,133000,830288370,2745,2740,2745,2740,466
|
|
20230707,132900,829011520,2745,2745,2745,2740,315
|
|
20230707,132800,828148175,2745,2745,2745,2745,1
|
|
20230707,132700,828145430,2745,2745,2745,2745,142
|
|
20230707,132600,827755640,2745,2745,2745,2745,90
|
|
20230707,132500,827508590,2745,2740,2745,2740,4
|
|
20230707,132400,827497625,2740,2740,2740,2740,38
|
|
20230707,132300,827393505,2740,2740,2740,2740,46
|
|
20230707,132200,827267465,2740,2740,2740,2740,998
|
|
20230707,132100,824532945,2740,2740,2745,2740,244
|
|
20230707,132000,823863695,2740,2740,2740,2740,1541
|
|
20230707,131900,819641355,2740,2740,2740,2740,477
|
|
20230707,131800,818334375,2750,2750,2750,2750,1
|
|
20230707,131700,818331625,2740,2745,2750,2740,979
|
|
20230707,131600,815647255,2750,2750,2755,2750,1577
|
|
20230707,131500,811310500,2750,2750,2750,2750,1
|
|
20230707,131400,811307750,2750,2750,2750,2750,40
|
|
20230707,131300,811197750,2745,2745,2745,2745,1
|
|
20230707,131200,811195005,2750,2745,2750,2745,2
|
|
20230707,131100,811189510,2740,2740,2740,2740,910
|
|
20230707,131000,808696110,2740,2740,2740,2740,35
|
|
20230707,130900,808600210,2745,2740,2745,2740,786
|
|
20230707,130800,806446465,2740,2745,2745,2740,31
|
|
20230707,130700,806361375,2750,2750,2750,2750,0
|
|
20230707,130600,806361375,2750,2750,2750,2750,89
|
|
20230707,130500,806116625,2750,2750,2750,2750,100
|
|
20230707,130400,805841625,2750,2750,2750,2750,0
|
|
20230707,130300,805841625,2750,2750,2750,2750,100
|
|
20230707,130200,805566625,2750,2740,2750,2740,801
|
|
20230707,130100,803368875,2740,2740,2740,2740,1579
|
|
20230707,130000,799042415,2740,2745,2750,2740,779
|
|
20230707,125900,796904060,2750,2760,2765,2745,1433
|
|
20230707,125800,792952000,2770,2760,2770,2745,9750
|
|
20230707,125700,766013065,2750,2755,2755,2750,4436
|
|
20230707,125600,753793435,2755,2745,2755,2745,1314
|
|
20230707,125500,750180945,2745,2745,2750,2740,764
|
|
20230707,125400,748081740,2745,2745,2745,2745,182
|
|
20230707,125300,747582150,2740,2735,2740,2735,370
|
|
20230707,125200,746568370,2740,2735,2740,2730,104
|
|
20230707,125100,746284425,2735,2735,2735,2735,4
|
|
20230707,125000,746273485,2730,2730,2730,2730,21
|
|
20230707,124900,746216155,2730,2730,2730,2730,565
|
|
20230707,124800,744673705,2730,2730,2730,2730,22
|
|
20230707,124700,744613645,2730,2730,2730,2730,114
|
|
20230707,124600,744302425,2730,2735,2735,2730,466
|
|
20230707,124500,743028085,2735,2735,2735,2735,35
|
|
20230707,124400,742932360,2735,2735,2735,2735,48
|
|
20230707,124300,742801080,2740,2735,2740,2735,921
|
|
20230707,124200,740282095,2735,2740,2740,2735,340
|
|
20230707,124100,739351445,2740,2740,2740,2740,0
|
|
20230707,124000,739351445,2740,2740,2740,2740,1
|
|
20230707,123900,739348705,2740,2740,2740,2740,0
|
|
20230707,123800,739348705,2740,2745,2745,2735,365
|
|
20230707,123700,738348885,2745,2740,2745,2740,140
|
|
20230707,123600,737964610,2740,2740,2740,2740,0
|
|
20230707,123500,737964610,2740,2740,2740,2740,0
|
|
20230707,123400,737964610,2740,2740,2740,2740,0
|
|
20230707,123300,737964610,2740,2740,2740,2740,100
|
|
20230707,123200,737690610,2740,2740,2740,2740,300
|
|
20230707,123100,736868610,2750,2745,2750,2740,778
|
|
20230707,123000,734734395,2750,2750,2750,2750,0
|
|
20230707,122900,734734395,2750,2750,2750,2750,0
|
|
20230707,122800,734734395,2750,2750,2750,2750,0
|
|
20230707,122700,734734395,2750,2750,2750,2750,0
|
|
20230707,122600,734734395,2750,2750,2750,2745,100
|
|
20230707,122500,734459450,2750,2750,2750,2750,0
|
|
20230707,122400,734459450,2750,2750,2750,2750,1
|
|
20230707,122300,734456700,2735,2750,2750,2735,2347
|
|
20230707,122200,728030400,2740,2740,2740,2740,0
|
|
20230707,122100,728030400,2740,2740,2740,2740,0
|
|
20230707,122000,728030400,2740,2740,2740,2740,303
|
|
20230707,121900,727200180,2740,2745,2750,2740,1185
|
|
20230707,121800,723946680,2745,2755,2755,2745,918
|
|
20230707,121700,721424180,2755,2750,2755,2750,4600
|
|
20230707,121600,708758670,2750,2750,2750,2750,2
|
|
20230707,121500,708753170,2745,2745,2745,2745,0
|
|
20230707,121400,708753170,2745,2745,2745,2745,0
|
|
20230707,121300,708753170,2745,2745,2745,2745,811
|
|
20230707,121200,706526975,2745,2745,2745,2745,75
|
|
20230707,121100,706321100,2745,2745,2745,2745,108
|
|
20230707,121000,706024640,2745,2745,2745,2735,311
|
|
20230707,120900,705170955,2735,2735,2735,2735,8
|
|
20230707,120800,705149075,2745,2740,2745,2740,904
|
|
20230707,120700,702672095,2735,2740,2740,2735,102
|
|
20230707,120600,702392725,2745,2745,2745,2745,8
|
|
20230707,120500,702370765,2745,2740,2745,2735,250
|
|
20230707,120400,701685710,2730,2730,2730,2730,0
|
|
20230707,120300,701685710,2730,2730,2730,2730,0
|
|
20230707,120200,701685710,2730,2735,2735,2730,3846
|
|
20230707,120100,691183070,2740,2740,2740,2740,314
|
|
20230707,120000,690322710,2745,2740,2745,2740,1052
|
|
20230707,115900,687440225,2735,2735,2735,2735,174
|
|
20230707,115800,686964335,2735,2735,2735,2735,1001
|
|
20230707,115700,684226600,2745,2745,2745,2745,0
|
|
20230707,115600,684226600,2745,2730,2745,2730,206
|
|
20230707,115500,683664130,2740,2740,2740,2740,260
|
|
20230707,115400,682951730,2740,2730,2745,2730,2127
|
|
20230707,115300,677114775,2730,2730,2730,2730,4
|
|
20230707,115200,677103855,2730,2730,2730,2730,110
|
|
20230707,115100,676803555,2730,2730,2730,2730,0
|
|
20230707,115000,676803555,2730,2730,2730,2730,1
|
|
20230707,114900,676800825,2730,2730,2730,2730,9
|
|
20230707,114800,676776255,2730,2730,2730,2730,14
|
|
20230707,114700,676738035,2730,2730,2735,2730,222
|
|
20230707,114600,676131925,2730,2735,2740,2730,156
|
|
20230707,114500,675705155,2735,2730,2735,2730,29
|
|
20230707,114400,675625850,2740,2735,2740,2735,50
|
|
20230707,114300,675488890,2740,2740,2740,2740,0
|
|
20230707,114200,675488890,2740,2740,2740,2740,115
|
|
20230707,114100,675173790,2740,2740,2740,2740,100
|
|
20230707,114000,674899790,2740,2730,2740,2730,610
|
|
20230707,113900,673228540,2730,2730,2730,2730,100
|
|
20230707,113800,672955540,2740,2720,2740,2720,300
|
|
20230707,113700,672136240,2720,2720,2720,2720,581
|
|
20230707,113600,670555920,2720,2720,2720,2720,0
|
|
20230707,113500,670555920,2720,2720,2720,2720,115
|
|
20230707,113400,670243120,2720,2720,2720,2720,0
|
|
20230707,113300,670243120,2720,2720,2720,2720,4
|
|
20230707,113200,670232240,2720,2720,2720,2720,1
|
|
20230707,113100,670229520,2725,2725,2725,2725,0
|
|
20230707,113000,670229520,2725,2725,2725,2715,49
|
|
20230707,112900,670096295,2725,2725,2725,2725,0
|
|
20230707,112800,670096295,2725,2730,2730,2725,39
|
|
20230707,112700,669990015,2730,2725,2730,2725,381
|
|
20230707,112600,668950660,2725,2725,2725,2725,0
|
|
20230707,112500,668950660,2725,2725,2725,2725,385
|
|
20230707,112400,667901535,2725,2725,2725,2725,615
|
|
20230707,112300,666225660,2725,2715,2725,2705,3836
|
|
20230707,112200,655799185,2715,2720,2720,2715,3001
|
|
20230707,112100,647651465,2715,2715,2715,2710,1566
|
|
20230707,112000,643399780,2710,2710,2710,2710,1700
|
|
20230707,111900,638792780,2710,2710,2710,2710,2396
|
|
20230707,111800,632299620,2715,2715,2715,2715,66
|
|
20230707,111700,632120430,2710,2700,2710,2700,4786
|
|
20230707,111600,619176045,2700,2700,2700,2700,74
|
|
20230707,111500,618976245,2705,2700,2705,2695,3005
|
|
20230707,111400,610858565,2700,2695,2700,2695,327
|
|
20230707,111300,609977295,2695,2695,2695,2695,0
|
|
20230707,111200,609977295,2695,2685,2695,2685,6087
|
|
20230707,111100,593618720,2695,2695,2695,2695,0
|
|
20230707,111000,593618720,2695,2695,2695,2695,2
|
|
20230707,110900,593613330,2685,2690,2690,2685,600
|
|
20230707,110800,592002325,2690,2690,2690,2690,15
|
|
20230707,110700,591961975,2700,2700,2700,2700,2
|
|
20230707,110600,591956575,2690,2690,2690,2690,2000
|
|
20230707,110500,586576575,2695,2695,2695,2695,336
|
|
20230707,110400,585671055,2690,2690,2690,2690,0
|
|
20230707,110300,585671055,2690,2690,2690,2690,0
|
|
20230707,110200,585671055,2690,2690,2690,2690,0
|
|
20230707,110100,585671055,2690,2690,2690,2685,2155
|
|
20230707,110000,579878605,2685,2700,2700,2685,2693
|
|
20230707,105900,572636295,2705,2705,2705,2705,55
|
|
20230707,105800,572487520,2705,2705,2705,2705,2
|
|
20230707,105700,572482110,2700,2700,2700,2700,995
|
|
20230707,105600,569795610,2705,2700,2705,2700,501
|
|
20230707,105500,568442905,2700,2700,2700,2700,102
|
|
20230707,105400,568167505,2705,2705,2705,2705,1335
|
|
20230707,105300,564556330,2705,2695,2705,2695,1556
|
|
20230707,105200,560355650,2690,2690,2690,2690,1333
|
|
20230707,105100,556769880,2690,2690,2690,2690,0
|
|
20230707,105000,556769880,2690,2685,2690,2685,2102
|
|
20230707,104900,551123920,2685,2685,2685,2685,3038
|
|
20230707,104800,542966890,2685,2690,2690,2685,5077
|
|
20230707,104700,529334760,2685,2690,2690,2685,4631
|
|
20230707,104600,516890555,2695,2690,2695,2690,483
|
|
20230707,104500,515591270,2695,2700,2700,2695,21
|
|
20230707,104400,515534670,2700,2700,2700,2700,10
|
|
20230707,104300,515507670,2700,2700,2700,2700,160
|
|
20230707,104200,515075670,2700,2700,2700,2700,810
|
|
20230707,104100,512888670,2700,2700,2700,2700,100
|
|
20230707,104000,512618670,2705,2700,2705,2700,151
|
|
20230707,103900,512210465,2700,2690,2700,2690,4302
|
|
20230707,103800,500638040,2690,2710,2710,2690,9592
|
|
20230707,103700,474806085,2710,2710,2710,2710,1
|
|
20230707,103600,474803375,2715,2705,2715,2700,103
|
|
20230707,103500,474524970,2705,2705,2705,2700,319
|
|
20230707,103400,473662150,2705,2705,2705,2705,297
|
|
20230707,103300,472858765,2700,2700,2705,2700,1155
|
|
20230707,103200,469740260,2700,2700,2700,2700,2000
|
|
20230707,103100,464340260,2700,2700,2700,2700,2508
|
|
20230707,103000,457568660,2700,2710,2715,2700,10921
|
|
20230707,102900,428059365,2715,2720,2725,2710,5100
|
|
20230707,102800,414218240,2720,2720,2720,2720,450
|
|
20230707,102700,412994240,2720,2730,2735,2720,201
|
|
20230707,102600,412444955,2730,2720,2730,2715,448
|
|
20230707,102500,411227540,2720,2720,2720,2720,1850
|
|
20230707,102400,406195540,2725,2730,2730,2725,2280
|
|
20230707,102300,399982485,2740,2740,2740,2740,0
|
|
20230707,102200,399982485,2740,2740,2740,2740,27
|
|
20230707,102100,399908505,2730,2730,2730,2730,0
|
|
20230707,102000,399908505,2730,2730,2730,2730,1000
|
|
20230707,101900,397178505,2725,2725,2725,2725,350
|
|
20230707,101800,396224755,2730,2735,2735,2730,1451
|
|
20230707,101700,392262430,2735,2740,2740,2735,70
|
|
20230707,101600,392070925,2735,2740,2740,2735,290
|
|
20230707,101500,391277665,2740,2740,2740,2740,32
|
|
20230707,101400,391189985,2750,2745,2750,2745,10
|
|
20230707,101300,391162490,2740,2740,2740,2740,10066
|
|
20230707,101200,363581650,2740,2730,2740,2730,681
|
|
20230707,101100,361717490,2730,2735,2735,2730,1500
|
|
20230707,101000,357620990,2735,2735,2735,2735,139
|
|
20230707,100900,357240825,2735,2725,2735,2725,1602
|
|
20230707,100800,352868285,2725,2725,2725,2725,431
|
|
20230707,100700,351693810,2740,2740,2740,2740,0
|
|
20230707,100600,351693810,2740,2720,2740,2720,29
|
|
20230707,100500,351614370,2725,2725,2725,2725,1501
|
|
20230707,100400,347524145,2725,2730,2730,2725,990
|
|
20230707,100300,344822170,2730,2730,2730,2730,108
|
|
20230707,100200,344527330,2730,2735,2735,2730,2100
|
|
20230707,100100,338788960,2740,2740,2740,2740,0
|
|
20230707,100000,338788960,2740,2740,2740,2740,0
|
|
20230707,095900,338788960,2740,2745,2745,2740,1047
|
|
20230707,095800,335916605,2745,2745,2750,2745,2063
|
|
20230707,095700,330245140,2745,2725,2745,2720,6914
|
|
20230707,095600,311327220,2730,2730,2730,2730,0
|
|
20230707,095500,311327220,2730,2730,2730,2730,100
|
|
20230707,095400,311054220,2730,2730,2730,2730,1
|
|
20230707,095300,311051490,2725,2725,2725,2725,0
|
|
20230707,095200,311051490,2725,2730,2730,2725,82
|
|
20230707,095100,310828035,2725,2735,2735,2725,3575
|
|
20230707,095000,301068020,2740,2740,2740,2740,1
|
|
20230707,094900,301065280,2735,2730,2735,2730,70
|
|
20230707,094800,300873930,2730,2735,2735,2730,191
|
|
20230707,094700,300352425,2735,2735,2735,2735,429
|
|
20230707,094600,299179110,2735,2730,2735,2730,81
|
|
20230707,094500,298957730,2730,2735,2735,2730,595
|
|
20230707,094400,297331035,2740,2745,2755,2740,1293
|
|
20230707,094300,293785970,2745,2745,2745,2745,120
|
|
20230707,094200,293456570,2745,2750,2750,2745,408
|
|
20230707,094100,292336595,2745,2745,2750,2745,369
|
|
20230707,094000,291323665,2740,2740,2740,2740,825
|
|
20230707,093900,289063165,2745,2750,2755,2745,241
|
|
20230707,093800,288399620,2750,2750,2755,2750,908
|
|
20230707,093700,285901520,2745,2745,2745,2740,1148
|
|
20230707,093600,282752760,2745,2750,2750,2740,665
|
|
20230707,093500,280927765,2745,2750,2750,2745,2298
|
|
20230707,093400,274619255,2750,2750,2755,2745,492
|
|
20230707,093300,273266045,2755,2745,2755,2745,780
|
|
20230707,093200,271121135,2745,2745,2745,2745,1
|
|
20230707,093100,271118390,2745,2740,2745,2740,524
|
|
20230707,093000,269682525,2740,2745,2745,2740,752
|
|
20230707,092900,267620925,2740,2755,2755,2740,2079
|
|
20230707,092800,261913865,2755,2750,2755,2745,2135
|
|
20230707,092700,256040265,2745,2745,2745,2745,15
|
|
20230707,092600,255999090,2740,2740,2740,2740,472
|
|
20230707,092500,254705810,2740,2730,2740,2725,495
|
|
20230707,092400,253354750,2730,2725,2730,2725,220
|
|
20230707,092300,252754755,2725,2720,2725,2715,3126
|
|
20230707,092200,244261645,2720,2740,2740,2720,537
|
|
20230707,092100,242798610,2750,2735,2750,2735,681
|
|
20230707,092000,240930160,2730,2725,2765,2715,4624
|
|
20230707,091900,228274195,2725,2725,2730,2720,2199
|
|
20230707,091800,222276925,2725,2725,2725,2725,21
|
|
20230707,091700,222219700,2725,2720,2725,2720,1504
|
|
20230707,091600,218128300,2710,2715,2725,2710,9064
|
|
20230707,091500,193564430,2715,2715,2715,2710,3706
|
|
20230707,091400,183511990,2730,2720,2730,2715,3471
|
|
20230707,091300,174088145,2715,2715,2720,2715,1831
|
|
20230707,091200,169116800,2715,2735,2735,2715,9956
|
|
20230707,091100,141965945,2755,2755,2755,2755,268
|
|
20230707,091000,141227605,2740,2755,2755,2735,2352
|
|
20230707,090900,134762925,2750,2750,2755,2750,1913
|
|
20230707,090800,129497175,2755,2750,2755,2745,3047
|
|
20230707,090700,121108950,2745,2740,2750,2740,5686
|
|
20230707,090600,105515250,2740,2735,2740,2730,657
|
|
20230707,090500,103718775,2730,2725,2730,2720,2571
|
|
20230707,090400,96719445,2720,2725,2730,2720,8156
|
|
20230707,090300,74500175,2720,2730,2730,2720,2622
|
|
20230707,090200,67358350,2715,2730,2730,2715,3763
|
|
20230707,090100,57113400,2720,2735,2735,2720,3077
|
|
20230707,090000,48732020,2750,2730,2750,2730,17144
|