667 lines
32 KiB
CSV
667 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230721,200400,683070530,2490,2490,2490,2490,3491
|
|
20230721,200300,683070530,2490,2490,2490,2490,0
|
|
20230721,200200,683070530,2490,2490,2490,2490,0
|
|
20230721,200100,683070530,2490,2490,2490,2490,0
|
|
20230721,200000,683070530,2490,2490,2490,2490,0
|
|
20230721,195900,683070530,2490,2490,2490,2490,0
|
|
20230721,195800,683070530,2490,2490,2490,2490,0
|
|
20230721,195700,683070530,2490,2490,2490,2490,0
|
|
20230721,195600,683070530,2490,2490,2490,2490,0
|
|
20230721,195500,683070530,2490,2490,2490,2490,0
|
|
20230721,195400,683070530,2490,2490,2490,2490,0
|
|
20230721,195300,683070530,2490,2490,2490,2490,0
|
|
20230721,195200,683070530,2490,2490,2490,2490,0
|
|
20230721,195100,683070530,2490,2490,2490,2490,0
|
|
20230721,195000,683070530,2490,2490,2490,2490,0
|
|
20230721,194900,683070530,2490,2490,2490,2490,0
|
|
20230721,194800,683070530,2490,2490,2490,2490,0
|
|
20230721,194700,683070530,2490,2490,2490,2490,0
|
|
20230721,194600,683070530,2490,2490,2490,2490,0
|
|
20230721,194500,683070530,2490,2490,2490,2490,0
|
|
20230721,194400,683070530,2490,2490,2490,2490,0
|
|
20230721,194300,683070530,2490,2490,2490,2490,0
|
|
20230721,194200,683070530,2490,2490,2490,2490,0
|
|
20230721,194100,683070530,2490,2490,2490,2490,0
|
|
20230721,194000,683070530,2490,2490,2490,2490,0
|
|
20230721,193900,683070530,2490,2490,2490,2490,0
|
|
20230721,193800,683070530,2490,2490,2490,2490,0
|
|
20230721,193700,683070530,2490,2490,2490,2490,0
|
|
20230721,193600,683070530,2490,2490,2490,2490,0
|
|
20230721,193500,683070530,2490,2490,2490,2490,0
|
|
20230721,193400,683070530,2490,2490,2490,2490,3491
|
|
20230721,193300,683070530,2490,2490,2490,2490,0
|
|
20230721,193200,683070530,2490,2490,2490,2490,0
|
|
20230721,193100,683070530,2490,2490,2490,2490,0
|
|
20230721,193000,683070530,2490,2490,2490,2490,0
|
|
20230721,192900,683070530,2490,2490,2490,2490,0
|
|
20230721,192800,683070530,2490,2490,2490,2490,0
|
|
20230721,192700,683070530,2490,2490,2490,2490,0
|
|
20230721,192600,683070530,2490,2490,2490,2490,0
|
|
20230721,192500,683070530,2490,2490,2490,2490,0
|
|
20230721,192400,683070530,2490,2490,2490,2490,0
|
|
20230721,192300,683070530,2490,2490,2490,2490,0
|
|
20230721,192200,683070530,2490,2490,2490,2490,0
|
|
20230721,192100,683070530,2490,2490,2490,2490,0
|
|
20230721,192000,683070530,2490,2490,2490,2490,0
|
|
20230721,191900,683070530,2490,2490,2490,2490,0
|
|
20230721,191800,683070530,2490,2490,2490,2490,0
|
|
20230721,191700,683070530,2490,2490,2490,2490,0
|
|
20230721,191600,683070530,2490,2490,2490,2490,0
|
|
20230721,191500,683070530,2490,2490,2490,2490,0
|
|
20230721,191400,683070530,2490,2490,2490,2490,0
|
|
20230721,191300,683070530,2490,2490,2490,2490,0
|
|
20230721,191200,683070530,2490,2490,2490,2490,0
|
|
20230721,191100,683070530,2490,2490,2490,2490,0
|
|
20230721,191000,683070530,2490,2490,2490,2490,0
|
|
20230721,190900,683070530,2490,2490,2490,2490,0
|
|
20230721,190800,683070530,2490,2490,2490,2490,0
|
|
20230721,190700,683070530,2490,2490,2490,2490,0
|
|
20230721,190600,683070530,2490,2490,2490,2490,0
|
|
20230721,190500,683070530,2490,2490,2490,2490,0
|
|
20230721,190400,683070530,2490,2490,2490,2490,3491
|
|
20230721,190300,683070530,2490,2490,2490,2490,0
|
|
20230721,190200,683070530,2490,2490,2490,2490,0
|
|
20230721,190100,683070530,2490,2490,2490,2490,0
|
|
20230721,190000,683070530,2490,2490,2490,2490,0
|
|
20230721,185900,683070530,2490,2490,2490,2490,0
|
|
20230721,185800,683070530,2490,2490,2490,2490,0
|
|
20230721,185700,683070530,2490,2490,2490,2490,0
|
|
20230721,185600,683070530,2490,2490,2490,2490,0
|
|
20230721,185500,683070530,2490,2490,2490,2490,0
|
|
20230721,185400,683070530,2490,2490,2490,2490,0
|
|
20230721,185300,683070530,2490,2490,2490,2490,0
|
|
20230721,185200,683070530,2490,2490,2490,2490,0
|
|
20230721,185100,683070530,2490,2490,2490,2490,0
|
|
20230721,185000,683070530,2490,2490,2490,2490,0
|
|
20230721,184900,683070530,2490,2490,2490,2490,0
|
|
20230721,184800,683070530,2490,2490,2490,2490,0
|
|
20230721,184700,683070530,2490,2490,2490,2490,0
|
|
20230721,184600,683070530,2490,2490,2490,2490,0
|
|
20230721,184500,683070530,2490,2490,2490,2490,0
|
|
20230721,184400,683070530,2490,2490,2490,2490,0
|
|
20230721,184300,683070530,2490,2490,2490,2490,0
|
|
20230721,184200,683070530,2490,2490,2490,2490,0
|
|
20230721,184100,683070530,2490,2490,2490,2490,0
|
|
20230721,184000,683070530,2490,2490,2490,2490,0
|
|
20230721,183900,683070530,2490,2490,2490,2490,0
|
|
20230721,183800,683070530,2490,2490,2490,2490,0
|
|
20230721,183700,683070530,2490,2490,2490,2490,0
|
|
20230721,183600,683070530,2490,2490,2490,2490,0
|
|
20230721,183500,683070530,2490,2490,2490,2490,0
|
|
20230721,183400,683070530,2490,2490,2490,2490,3491
|
|
20230721,183300,683070530,2490,2490,2490,2490,0
|
|
20230721,183200,683070530,2490,2490,2490,2490,0
|
|
20230721,183100,683070530,2490,2490,2490,2490,0
|
|
20230721,183000,683070530,2490,2490,2490,2490,0
|
|
20230721,182900,683070530,2490,2490,2490,2490,0
|
|
20230721,182800,683070530,2490,2490,2490,2490,0
|
|
20230721,182700,683070530,2490,2490,2490,2490,0
|
|
20230721,182600,683070530,2490,2490,2490,2490,0
|
|
20230721,182500,683070530,2490,2490,2490,2490,0
|
|
20230721,182400,683070530,2490,2490,2490,2490,0
|
|
20230721,182300,683070530,2490,2490,2490,2490,0
|
|
20230721,182200,683070530,2490,2490,2490,2490,0
|
|
20230721,182100,683070530,2490,2490,2490,2490,0
|
|
20230721,182000,683070530,2490,2490,2490,2490,0
|
|
20230721,181900,683070530,2490,2490,2490,2490,0
|
|
20230721,181800,683070530,2490,2490,2490,2490,0
|
|
20230721,181700,683070530,2490,2490,2490,2490,0
|
|
20230721,181600,683070530,2490,2490,2490,2490,0
|
|
20230721,181500,683070530,2490,2490,2490,2490,0
|
|
20230721,181400,683070530,2490,2490,2490,2490,0
|
|
20230721,181300,683070530,2490,2490,2490,2490,0
|
|
20230721,181200,683070530,2490,2490,2490,2490,0
|
|
20230721,181100,683070530,2490,2490,2490,2490,0
|
|
20230721,181000,683070530,2490,2490,2490,2490,0
|
|
20230721,180900,683070530,2490,2490,2490,2490,0
|
|
20230721,180800,683070530,2490,2490,2490,2490,0
|
|
20230721,180700,683070530,2490,2490,2490,2490,0
|
|
20230721,180600,683070530,2490,2490,2490,2490,0
|
|
20230721,180500,683070530,2490,2490,2490,2490,0
|
|
20230721,180400,683070530,2490,2490,2490,2490,3491
|
|
20230721,180300,683070530,2490,2490,2490,2490,0
|
|
20230721,180200,683070530,2490,2490,2490,2490,0
|
|
20230721,180100,683070530,2490,2490,2490,2490,0
|
|
20230721,180000,683070530,2490,2490,2490,2490,0
|
|
20230721,175900,683070530,2490,2490,2490,2490,0
|
|
20230721,175800,683070530,2490,2490,2490,2490,0
|
|
20230721,175700,683070530,2490,2490,2490,2490,0
|
|
20230721,175600,683070530,2490,2490,2490,2490,0
|
|
20230721,175500,683070530,2490,2490,2490,2490,0
|
|
20230721,175400,683070530,2490,2490,2490,2490,0
|
|
20230721,175300,683070530,2490,2490,2490,2490,0
|
|
20230721,175200,683070530,2490,2490,2490,2490,0
|
|
20230721,175100,683070530,2490,2490,2490,2490,0
|
|
20230721,175000,683070530,2490,2490,2490,2490,0
|
|
20230721,174900,683070530,2490,2490,2490,2490,0
|
|
20230721,174800,683070530,2490,2490,2490,2490,0
|
|
20230721,174700,683070530,2490,2490,2490,2490,0
|
|
20230721,174600,683070530,2490,2490,2490,2490,0
|
|
20230721,174500,683070530,2490,2490,2490,2490,0
|
|
20230721,174400,683070530,2490,2490,2490,2490,0
|
|
20230721,174300,683070530,2490,2490,2490,2490,0
|
|
20230721,174200,683070530,2490,2490,2490,2490,0
|
|
20230721,174100,683070530,2490,2490,2490,2490,0
|
|
20230721,174000,683070530,2490,2490,2490,2490,0
|
|
20230721,173900,683070530,2490,2490,2490,2490,0
|
|
20230721,173800,683070530,2490,2490,2490,2490,0
|
|
20230721,173700,683070530,2490,2490,2490,2490,0
|
|
20230721,173600,683070530,2490,2490,2490,2490,0
|
|
20230721,173500,683070530,2490,2490,2490,2490,0
|
|
20230721,173400,683070530,2490,2490,2490,2490,3491
|
|
20230721,173300,683070530,2490,2490,2490,2490,0
|
|
20230721,173200,683070530,2490,2490,2490,2490,0
|
|
20230721,173100,683070530,2490,2490,2490,2490,0
|
|
20230721,173000,683070530,2490,2490,2490,2490,0
|
|
20230721,172900,683070530,2490,2490,2490,2490,0
|
|
20230721,172800,683070530,2490,2490,2490,2490,0
|
|
20230721,172700,683070530,2490,2490,2490,2490,0
|
|
20230721,172600,683070530,2490,2490,2490,2490,0
|
|
20230721,172500,683070530,2490,2490,2490,2490,0
|
|
20230721,172400,683070530,2490,2490,2490,2490,0
|
|
20230721,172300,683070530,2490,2490,2490,2490,0
|
|
20230721,172200,683070530,2490,2490,2490,2490,0
|
|
20230721,172100,683070530,2490,2490,2490,2490,0
|
|
20230721,172000,683070530,2490,2490,2490,2490,0
|
|
20230721,171900,683070530,2490,2490,2490,2490,0
|
|
20230721,171800,683070530,2490,2490,2490,2490,0
|
|
20230721,171700,683070530,2490,2490,2490,2490,0
|
|
20230721,171600,683070530,2490,2490,2490,2490,0
|
|
20230721,171500,683070530,2490,2490,2490,2490,0
|
|
20230721,171400,683070530,2490,2490,2490,2490,0
|
|
20230721,171300,683070530,2490,2490,2490,2490,0
|
|
20230721,171200,683070530,2490,2490,2490,2490,0
|
|
20230721,171100,683070530,2490,2490,2490,2490,0
|
|
20230721,171000,683070530,2490,2490,2490,2490,0
|
|
20230721,170900,683070530,2490,2490,2490,2490,0
|
|
20230721,170800,683070530,2490,2490,2490,2490,0
|
|
20230721,170700,683070530,2490,2490,2490,2490,0
|
|
20230721,170600,683070530,2490,2490,2490,2490,0
|
|
20230721,170500,683070530,2490,2490,2490,2490,0
|
|
20230721,170400,683070530,2490,2490,2490,2490,3491
|
|
20230721,170300,683070530,2490,2490,2490,2490,0
|
|
20230721,170200,683070530,2490,2490,2490,2490,0
|
|
20230721,170100,683070530,2490,2490,2490,2490,0
|
|
20230721,170000,683070530,2490,2490,2490,2490,0
|
|
20230721,165900,683070530,2490,2490,2490,2490,0
|
|
20230721,165800,683070530,2490,2490,2490,2490,0
|
|
20230721,165700,683070530,2490,2490,2490,2490,0
|
|
20230721,165600,683070530,2490,2490,2490,2490,0
|
|
20230721,165500,683070530,2490,2490,2490,2490,0
|
|
20230721,165400,683070530,2490,2490,2490,2490,0
|
|
20230721,165300,683070530,2490,2490,2490,2490,0
|
|
20230721,165200,683070530,2490,2490,2490,2490,0
|
|
20230721,165100,683070530,2490,2490,2490,2490,0
|
|
20230721,165000,683070530,2490,2490,2490,2490,0
|
|
20230721,164900,683070530,2490,2490,2490,2490,0
|
|
20230721,164800,683070530,2490,2490,2490,2490,0
|
|
20230721,164700,683070530,2490,2490,2490,2490,0
|
|
20230721,164600,683070530,2490,2490,2490,2490,0
|
|
20230721,164500,683070530,2490,2490,2490,2490,0
|
|
20230721,164400,683070530,2490,2490,2490,2490,0
|
|
20230721,164300,683070530,2490,2490,2490,2490,0
|
|
20230721,164200,683070530,2490,2490,2490,2490,0
|
|
20230721,164100,683070530,2490,2490,2490,2490,0
|
|
20230721,164000,683070530,2490,2490,2490,2490,0
|
|
20230721,163900,683070530,2490,2490,2490,2490,0
|
|
20230721,163800,683070530,2490,2490,2490,2490,0
|
|
20230721,163700,683070530,2490,2490,2490,2490,0
|
|
20230721,163600,683070530,2490,2490,2490,2490,0
|
|
20230721,163500,683070530,2490,2490,2490,2490,0
|
|
20230721,163400,683070530,2490,2490,2490,2490,3491
|
|
20230721,163300,683070530,2490,2490,2490,2490,0
|
|
20230721,163200,683070530,2490,2490,2490,2490,0
|
|
20230721,163100,683070530,2490,2490,2490,2490,0
|
|
20230721,163000,683070530,2490,2490,2490,2490,0
|
|
20230721,162900,683070530,2490,2490,2490,2490,0
|
|
20230721,162800,683070530,2490,2490,2490,2490,0
|
|
20230721,162700,683070530,2490,2490,2490,2490,0
|
|
20230721,162600,683070530,2490,2490,2490,2490,0
|
|
20230721,162500,683070530,2490,2490,2490,2490,0
|
|
20230721,162400,683070530,2490,2490,2490,2490,0
|
|
20230721,162300,683070530,2490,2490,2490,2490,0
|
|
20230721,162200,683070530,2490,2490,2490,2490,0
|
|
20230721,162100,683070530,2490,2490,2490,2490,0
|
|
20230721,162000,683070530,2490,2490,2490,2490,0
|
|
20230721,161900,683070530,2490,2490,2490,2490,0
|
|
20230721,161800,683070530,2490,2490,2490,2490,0
|
|
20230721,161700,683070530,2490,2490,2490,2490,0
|
|
20230721,161600,683070530,2490,2490,2490,2490,0
|
|
20230721,161500,683070530,2490,2490,2490,2490,0
|
|
20230721,161400,683070530,2490,2490,2490,2490,0
|
|
20230721,161300,683070530,2490,2490,2490,2490,0
|
|
20230721,161200,683070530,2490,2490,2490,2490,0
|
|
20230721,161100,683070530,2490,2490,2490,2490,0
|
|
20230721,161000,683070530,2490,2490,2490,2490,0
|
|
20230721,160900,683070530,2490,2490,2490,2490,0
|
|
20230721,160800,683070530,2490,2490,2490,2490,0
|
|
20230721,160700,683070530,2490,2490,2490,2490,0
|
|
20230721,160600,683070530,2490,2490,2490,2490,0
|
|
20230721,160500,683070530,2490,2490,2490,2490,0
|
|
20230721,160400,683070530,2490,2490,2490,2490,3491
|
|
20230721,160300,683070530,2490,2490,2490,2490,0
|
|
20230721,160200,683070530,2490,2490,2490,2490,0
|
|
20230721,160100,683070530,2490,2490,2490,2490,0
|
|
20230721,160000,683070530,2490,2490,2490,2490,0
|
|
20230721,155900,683070530,2490,2490,2490,2490,0
|
|
20230721,155800,683070530,2490,2490,2490,2490,0
|
|
20230721,155700,683070530,2490,2490,2490,2490,0
|
|
20230721,155600,683070530,2490,2490,2490,2490,0
|
|
20230721,155500,683070530,2490,2490,2490,2490,0
|
|
20230721,155400,683070530,2490,2490,2490,2490,0
|
|
20230721,155300,683070530,2490,2490,2490,2490,0
|
|
20230721,155200,683070530,2490,2490,2490,2490,0
|
|
20230721,155100,683070530,2490,2490,2490,2490,0
|
|
20230721,155000,683070530,2490,2490,2490,2490,0
|
|
20230721,154900,683070530,2490,2490,2490,2490,0
|
|
20230721,154800,683070530,2490,2490,2490,2490,0
|
|
20230721,154700,683070530,2490,2490,2490,2490,0
|
|
20230721,154600,683070530,2490,2490,2490,2490,0
|
|
20230721,154500,683070530,2490,2490,2490,2490,0
|
|
20230721,154400,683070530,2490,2490,2490,2490,0
|
|
20230721,154300,683070530,2490,2490,2490,2490,0
|
|
20230721,154200,683070530,2490,2490,2490,2490,0
|
|
20230721,154100,683070530,2490,2490,2490,2490,0
|
|
20230721,154000,683070530,2490,2490,2490,2490,0
|
|
20230721,153900,683070530,2490,2490,2490,2490,0
|
|
20230721,153800,683070530,2490,2490,2490,2490,0
|
|
20230721,153700,683070530,2490,2490,2490,2490,0
|
|
20230721,153600,683070530,2490,2490,2490,2490,0
|
|
20230721,153500,683070530,2490,2490,2490,2490,0
|
|
20230721,153400,683070530,2490,2490,2490,2490,3491
|
|
20230721,153300,683070530,2490,2490,2490,2490,0
|
|
20230721,153200,683070530,2490,2490,2490,2490,0
|
|
20230721,153100,683070530,2490,2490,2490,2490,0
|
|
20230721,153000,683070530,2490,2490,2490,2490,3491
|
|
20230721,152900,674377940,2505,2505,2505,2505,0
|
|
20230721,152800,674377940,2505,2505,2505,2505,0
|
|
20230721,152700,674377940,2505,2505,2505,2505,0
|
|
20230721,152600,674377940,2505,2505,2505,2505,0
|
|
20230721,152500,674377940,2505,2505,2505,2505,0
|
|
20230721,152400,674377940,2505,2505,2505,2505,0
|
|
20230721,152300,674377940,2505,2505,2505,2505,0
|
|
20230721,152200,674377940,2505,2505,2505,2505,0
|
|
20230721,152100,674377940,2505,2505,2505,2505,0
|
|
20230721,152000,674377940,2505,2505,2505,2505,0
|
|
20230721,151900,674377940,2505,2505,2505,2495,2429
|
|
20230721,151800,668314535,2505,2505,2510,2505,395
|
|
20230721,151700,667324840,2510,2510,2510,2510,458
|
|
20230721,151600,666175260,2510,2510,2510,2510,0
|
|
20230721,151500,666175260,2510,2515,2515,2510,1538
|
|
20230721,151400,662314660,2515,2515,2515,2515,274
|
|
20230721,151300,661625550,2510,2515,2515,2510,194
|
|
20230721,151200,661138140,2515,2515,2515,2515,145
|
|
20230721,151100,660773465,2515,2515,2515,2515,224
|
|
20230721,151000,660210105,2515,2515,2515,2515,1103
|
|
20230721,150900,657436060,2515,2505,2520,2505,14295
|
|
20230721,150800,621472715,2510,2510,2515,2510,1001
|
|
20230721,150700,618960200,2510,2515,2515,2510,983
|
|
20230721,150600,616492820,2515,2510,2515,2510,279
|
|
20230721,150500,615792320,2510,2510,2510,2510,113
|
|
20230721,150400,615508690,2510,2505,2510,2505,1387
|
|
20230721,150300,612029820,2505,2505,2505,2505,250
|
|
20230721,150200,611403570,2505,2505,2505,2505,252
|
|
20230721,150100,610772310,2510,2515,2515,2510,1061
|
|
20230721,150000,608107260,2515,2515,2515,2515,880
|
|
20230721,145900,605894060,2515,2515,2515,2515,0
|
|
20230721,145800,605894060,2515,2515,2515,2515,30
|
|
20230721,145700,605818610,2515,2515,2515,2515,13
|
|
20230721,145600,605785915,2515,2515,2515,2515,850
|
|
20230721,145500,603648165,2515,2515,2515,2515,500
|
|
20230721,145400,602390665,2515,2515,2515,2515,0
|
|
20230721,145300,602390665,2515,2510,2515,2510,2115
|
|
20230721,145200,597071685,2510,2510,2510,2510,0
|
|
20230721,145100,597071685,2510,2510,2510,2510,2
|
|
20230721,145000,597066665,2510,2510,2510,2510,0
|
|
20230721,144900,597066665,2510,2515,2515,2510,4134
|
|
20230721,144800,586669905,2525,2530,2530,2525,9
|
|
20230721,144700,586647175,2525,2525,2525,2525,0
|
|
20230721,144600,586647175,2525,2515,2525,2515,3729
|
|
20230721,144500,577259965,2510,2510,2510,2510,0
|
|
20230721,144400,577259965,2510,2510,2510,2510,0
|
|
20230721,144300,577259965,2510,2510,2510,2510,0
|
|
20230721,144200,577259965,2510,2510,2510,2510,0
|
|
20230721,144100,577259965,2510,2510,2510,2510,1499
|
|
20230721,144000,573497475,2515,2515,2515,2515,0
|
|
20230721,143900,573497475,2515,2515,2515,2515,0
|
|
20230721,143800,573497475,2515,2515,2515,2515,605
|
|
20230721,143700,571975900,2515,2515,2515,2515,4
|
|
20230721,143600,571965840,2510,2510,2510,2510,1000
|
|
20230721,143500,569455840,2510,2510,2510,2510,1000
|
|
20230721,143400,566945840,2515,2515,2515,2515,0
|
|
20230721,143300,566945840,2515,2515,2515,2515,0
|
|
20230721,143200,566945840,2515,2515,2515,2515,0
|
|
20230721,143100,566945840,2515,2515,2515,2515,315
|
|
20230721,143000,566153615,2515,2515,2515,2515,0
|
|
20230721,142900,566153615,2515,2515,2515,2515,0
|
|
20230721,142800,566153615,2515,2515,2515,2515,1300
|
|
20230721,142700,562884115,2500,2500,2500,2500,0
|
|
20230721,142600,562884115,2500,2500,2500,2500,0
|
|
20230721,142500,562884115,2500,2500,2500,2500,0
|
|
20230721,142400,562884115,2500,2500,2500,2500,385
|
|
20230721,142300,561921615,2500,2500,2500,2500,0
|
|
20230721,142200,561921615,2500,2500,2500,2500,0
|
|
20230721,142100,561921615,2500,2500,2500,2500,0
|
|
20230721,142000,561921615,2500,2500,2500,2500,0
|
|
20230721,141900,561921615,2500,2500,2500,2500,0
|
|
20230721,141800,561921615,2500,2505,2505,2500,180
|
|
20230721,141700,561471275,2515,2515,2515,2515,0
|
|
20230721,141600,561471275,2515,2500,2515,2500,66
|
|
20230721,141500,561306260,2500,2500,2500,2500,10
|
|
20230721,141400,561281260,2515,2515,2515,2515,1
|
|
20230721,141300,561278745,2495,2495,2495,2495,393
|
|
20230721,141200,560298210,2515,2515,2515,2515,0
|
|
20230721,141100,560298210,2515,2515,2515,2515,0
|
|
20230721,141000,560298210,2515,2515,2515,2515,1
|
|
20230721,140900,560295695,2495,2505,2505,2495,2480
|
|
20230721,140800,554087480,2505,2505,2505,2505,400
|
|
20230721,140700,553085480,2505,2505,2505,2505,0
|
|
20230721,140600,553085480,2505,2505,2505,2505,1
|
|
20230721,140500,553082975,2515,2515,2515,2515,0
|
|
20230721,140400,553082975,2515,2515,2515,2515,398
|
|
20230721,140300,552082005,2505,2505,2505,2505,0
|
|
20230721,140200,552082005,2505,2505,2505,2505,0
|
|
20230721,140100,552082005,2505,2510,2510,2505,2143
|
|
20230721,140000,546705195,2515,2515,2515,2515,0
|
|
20230721,135900,546705195,2515,2515,2515,2515,50
|
|
20230721,135800,546579445,2510,2510,2510,2510,0
|
|
20230721,135700,546579445,2510,2515,2515,2510,1417
|
|
20230721,135600,543015745,2515,2515,2515,2515,0
|
|
20230721,135500,543015745,2515,2515,2515,2515,0
|
|
20230721,135400,543015745,2515,2515,2515,2515,50
|
|
20230721,135300,542889995,2515,2515,2515,2515,3000
|
|
20230721,135200,535344995,2515,2515,2515,2515,600
|
|
20230721,135100,533835995,2525,2525,2525,2525,0
|
|
20230721,135000,533835995,2525,2525,2525,2525,0
|
|
20230721,134900,533835995,2525,2525,2525,2525,0
|
|
20230721,134800,533835995,2525,2525,2525,2525,1
|
|
20230721,134700,533833470,2515,2515,2515,2515,0
|
|
20230721,134600,533833470,2515,2515,2515,2515,0
|
|
20230721,134500,533833470,2515,2520,2520,2515,3959
|
|
20230721,134400,523872715,2520,2520,2520,2520,0
|
|
20230721,134300,523872715,2520,2520,2520,2520,15
|
|
20230721,134200,523834915,2520,2520,2520,2520,0
|
|
20230721,134100,523834915,2520,2520,2520,2520,0
|
|
20230721,134000,523834915,2520,2520,2520,2520,0
|
|
20230721,133900,523834915,2520,2520,2520,2520,0
|
|
20230721,133800,523834915,2520,2520,2520,2520,410
|
|
20230721,133700,522801715,2520,2520,2520,2520,0
|
|
20230721,133600,522801715,2520,2520,2520,2520,0
|
|
20230721,133500,522801715,2520,2520,2520,2520,0
|
|
20230721,133400,522801715,2520,2520,2520,2520,0
|
|
20230721,133300,522801715,2520,2520,2520,2520,0
|
|
20230721,133200,522801715,2520,2520,2520,2520,204
|
|
20230721,133100,522287635,2520,2520,2520,2520,10
|
|
20230721,133000,522262435,2520,2520,2520,2520,110
|
|
20230721,132900,521985235,2515,2520,2520,2515,379
|
|
20230721,132800,521031670,2520,2520,2520,2520,200
|
|
20230721,132700,520527670,2520,2520,2520,2520,50
|
|
20230721,132600,520401670,2515,2515,2515,2515,0
|
|
20230721,132500,520401670,2515,2515,2515,2515,3
|
|
20230721,132400,520394125,2525,2525,2525,2525,0
|
|
20230721,132300,520394125,2525,2515,2525,2515,218
|
|
20230721,132200,519845385,2515,2520,2520,2515,2000
|
|
20230721,132100,514807975,2525,2525,2525,2525,0
|
|
20230721,132000,514807975,2525,2525,2525,2525,0
|
|
20230721,131900,514807975,2525,2525,2525,2525,0
|
|
20230721,131800,514807975,2525,2525,2525,2525,2
|
|
20230721,131700,514802925,2530,2530,2530,2530,0
|
|
20230721,131600,514802925,2530,2530,2530,2530,0
|
|
20230721,131500,514802925,2530,2530,2530,2530,0
|
|
20230721,131400,514802925,2530,2530,2530,2530,1
|
|
20230721,131300,514800395,2520,2520,2520,2520,0
|
|
20230721,131200,514800395,2520,2520,2520,2520,0
|
|
20230721,131100,514800395,2520,2525,2525,2520,991
|
|
20230721,131000,512302975,2530,2530,2530,2530,9
|
|
20230721,130900,512280205,2530,2530,2530,2530,0
|
|
20230721,130800,512280205,2530,2530,2530,2530,1
|
|
20230721,130700,512277675,2535,2535,2535,2535,0
|
|
20230721,130600,512277675,2535,2535,2535,2535,0
|
|
20230721,130500,512277675,2535,2535,2535,2535,39
|
|
20230721,130400,512178810,2520,2520,2520,2520,10
|
|
20230721,130300,512153610,2535,2535,2535,2535,0
|
|
20230721,130200,512153610,2535,2535,2535,2535,1
|
|
20230721,130100,512151075,2520,2520,2520,2520,0
|
|
20230721,130000,512151075,2520,2525,2525,2520,1662
|
|
20230721,125900,507954550,2525,2525,2525,2525,0
|
|
20230721,125800,507954550,2525,2525,2525,2525,0
|
|
20230721,125700,507954550,2525,2525,2525,2525,111
|
|
20230721,125600,507674275,2525,2540,2540,2525,192
|
|
20230721,125500,507186660,2540,2540,2540,2540,0
|
|
20230721,125400,507186660,2540,2540,2540,2540,0
|
|
20230721,125300,507186660,2540,2540,2540,2540,0
|
|
20230721,125200,507186660,2540,2535,2540,2525,2074
|
|
20230721,125100,501947805,2535,2535,2535,2535,0
|
|
20230721,125000,501947805,2535,2535,2535,2535,0
|
|
20230721,124900,501947805,2535,2535,2535,2535,2
|
|
20230721,124800,501942735,2535,2540,2540,2535,22
|
|
20230721,124700,501886865,2535,2535,2535,2535,49
|
|
20230721,124600,501762650,2535,2535,2535,2535,0
|
|
20230721,124500,501762650,2535,2535,2535,2535,85
|
|
20230721,124400,501547175,2535,2535,2535,2535,81
|
|
20230721,124300,501341840,2535,2530,2535,2525,2245
|
|
20230721,124200,495669980,2530,2530,2530,2530,0
|
|
20230721,124100,495669980,2530,2530,2530,2530,1
|
|
20230721,124000,495667450,2530,2530,2530,2530,0
|
|
20230721,123900,495667450,2530,2530,2530,2530,50
|
|
20230721,123800,495540950,2530,2535,2535,2530,1873
|
|
20230721,123700,490793095,2535,2540,2540,2535,156
|
|
20230721,123600,490397385,2540,2540,2540,2540,5
|
|
20230721,123500,490384685,2540,2540,2540,2540,15
|
|
20230721,123400,490346585,2535,2535,2535,2535,0
|
|
20230721,123300,490346585,2535,2535,2535,2535,0
|
|
20230721,123200,490346585,2535,2535,2535,2535,15
|
|
20230721,123100,490308560,2535,2535,2535,2535,0
|
|
20230721,123000,490308560,2535,2540,2540,2535,430
|
|
20230721,122900,489218455,2540,2540,2540,2540,0
|
|
20230721,122800,489218455,2540,2540,2540,2540,0
|
|
20230721,122700,489218455,2540,2540,2540,2540,0
|
|
20230721,122600,489218455,2540,2540,2545,2540,510
|
|
20230721,122500,487920560,2545,2535,2545,2535,16
|
|
20230721,122400,487879990,2535,2535,2535,2535,35
|
|
20230721,122300,487791265,2535,2535,2535,2535,0
|
|
20230721,122200,487791265,2535,2540,2540,2535,299
|
|
20230721,122100,487033295,2540,2540,2540,2540,199
|
|
20230721,122000,486527835,2540,2535,2540,2535,22
|
|
20230721,121900,486472040,2535,2535,2535,2535,44
|
|
20230721,121800,486360500,2535,2535,2535,2535,105
|
|
20230721,121700,486094325,2540,2530,2540,2530,91
|
|
20230721,121600,485863795,2525,2530,2530,2525,2697
|
|
20230721,121500,479050265,2535,2535,2535,2535,77
|
|
20230721,121400,478855070,2540,2535,2540,2535,18
|
|
20230721,121300,478809435,2540,2535,2540,2535,427
|
|
20230721,121200,477725020,2535,2535,2535,2535,33
|
|
20230721,121100,477641365,2535,2535,2535,2535,869
|
|
20230721,121000,475438450,2535,2535,2535,2535,4
|
|
20230721,120900,475428310,2540,2530,2540,2530,1088
|
|
20230721,120800,472671670,2530,2530,2530,2530,0
|
|
20230721,120700,472671670,2530,2530,2530,2530,19
|
|
20230721,120600,472623600,2530,2530,2530,2530,0
|
|
20230721,120500,472623600,2530,2530,2530,2530,0
|
|
20230721,120400,472623600,2530,2530,2530,2530,0
|
|
20230721,120300,472623600,2530,2515,2530,2515,1001
|
|
20230721,120200,470106070,2530,2530,2530,2530,0
|
|
20230721,120100,470106070,2530,2530,2530,2530,0
|
|
20230721,120000,470106070,2530,2530,2530,2530,0
|
|
20230721,115900,470106070,2530,2530,2530,2530,0
|
|
20230721,115800,470106070,2530,2530,2530,2530,0
|
|
20230721,115700,470106070,2530,2530,2530,2530,191
|
|
20230721,115600,469622840,2530,2530,2530,2530,0
|
|
20230721,115500,469622840,2530,2530,2530,2530,0
|
|
20230721,115400,469622840,2530,2530,2530,2530,11
|
|
20230721,115300,469595010,2535,2535,2535,2535,0
|
|
20230721,115200,469595010,2535,2535,2535,2535,0
|
|
20230721,115100,469595010,2535,2535,2535,2535,0
|
|
20230721,115000,469595010,2535,2535,2535,2535,2
|
|
20230721,114900,469589940,2535,2535,2535,2535,0
|
|
20230721,114800,469589940,2535,2535,2535,2535,90
|
|
20230721,114700,469361790,2535,2535,2535,2535,0
|
|
20230721,114600,469361790,2535,2520,2535,2515,4733
|
|
20230721,114500,457452295,2515,2515,2515,2515,0
|
|
20230721,114400,457452295,2515,2535,2535,2515,1501
|
|
20230721,114300,453677185,2520,2520,2520,2520,500
|
|
20230721,114200,452417185,2540,2515,2540,2515,794
|
|
20230721,114100,450411905,2515,2545,2545,2515,13000
|
|
20230721,114000,417668100,2555,2550,2555,2550,16
|
|
20230721,113900,417627295,2550,2555,2555,2550,75
|
|
20230721,113800,417436020,2560,2560,2560,2560,0
|
|
20230721,113700,417436020,2560,2560,2560,2560,0
|
|
20230721,113600,417436020,2560,2560,2560,2560,0
|
|
20230721,113500,417436020,2560,2555,2560,2555,2
|
|
20230721,113400,417430905,2545,2550,2550,2545,4400
|
|
20230721,113300,406232865,2550,2560,2560,2550,822
|
|
20230721,113200,404136695,2560,2560,2560,2560,20
|
|
20230721,113100,404085495,2560,2560,2560,2560,1
|
|
20230721,113000,404082935,2550,2550,2550,2550,100
|
|
20230721,112900,403827935,2555,2555,2555,2555,431
|
|
20230721,112800,402726730,2550,2550,2550,2550,1
|
|
20230721,112700,402724180,2550,2550,2550,2550,0
|
|
20230721,112600,402724180,2550,2550,2550,2550,0
|
|
20230721,112500,402724180,2550,2550,2550,2550,0
|
|
20230721,112400,402724180,2550,2555,2555,2550,7
|
|
20230721,112300,402706300,2560,2560,2560,2560,0
|
|
20230721,112200,402706300,2560,2555,2560,2555,26
|
|
20230721,112100,402639865,2550,2550,2550,2550,0
|
|
20230721,112000,402639865,2550,2545,2550,2545,2
|
|
20230721,111900,402634770,2545,2545,2545,2545,0
|
|
20230721,111800,402634770,2545,2550,2550,2545,400
|
|
20230721,111700,401615075,2555,2550,2555,2550,194
|
|
20230721,111600,401120210,2550,2550,2550,2550,1
|
|
20230721,111500,401117660,2545,2545,2545,2545,100
|
|
20230721,111400,400863160,2550,2550,2550,2550,40
|
|
20230721,111300,400761160,2550,2555,2555,2550,1303
|
|
20230721,111200,397436555,2555,2555,2555,2555,409
|
|
20230721,111100,396391560,2555,2555,2555,2555,102
|
|
20230721,111000,396130950,2550,2555,2555,2550,555
|
|
20230721,110900,394713175,2555,2555,2555,2555,1
|
|
20230721,110800,394710620,2550,2550,2550,2550,0
|
|
20230721,110700,394710620,2550,2555,2555,2550,2276
|
|
20230721,110600,388904705,2555,2560,2560,2555,385
|
|
20230721,110500,387920660,2560,2560,2560,2560,91
|
|
20230721,110400,387687700,2560,2570,2570,2560,425
|
|
20230721,110300,386599650,2570,2570,2570,2570,20
|
|
20230721,110200,386548250,2570,2570,2570,2570,350
|
|
20230721,110100,385648750,2560,2555,2560,2555,1154
|
|
20230721,110000,382696420,2555,2550,2555,2545,1557
|
|
20230721,105900,378726555,2555,2555,2555,2555,240
|
|
20230721,105800,378113355,2560,2560,2560,2560,0
|
|
20230721,105700,378113355,2560,2560,2560,2560,10
|
|
20230721,105600,378087755,2560,2560,2560,2560,390
|
|
20230721,105500,377089355,2560,2560,2560,2560,504
|
|
20230721,105400,375799115,2550,2550,2560,2550,156
|
|
20230721,105300,375401300,2545,2545,2545,2545,0
|
|
20230721,105200,375401300,2545,2545,2545,2545,255
|
|
20230721,105100,374752325,2545,2550,2550,2545,1023
|
|
20230721,105000,372147540,2550,2550,2550,2550,0
|
|
20230721,104900,372147540,2550,2550,2550,2550,7
|
|
20230721,104800,372129690,2550,2550,2550,2550,100
|
|
20230721,104700,371874690,2550,2550,2550,2550,523
|
|
20230721,104600,370541040,2550,2570,2570,2550,480
|
|
20230721,104500,369314640,2560,2560,2560,2560,0
|
|
20230721,104400,369314640,2560,2570,2570,2560,40
|
|
20230721,104300,369212030,2560,2565,2565,2560,90
|
|
20230721,104200,368981580,2550,2545,2550,2545,139
|
|
20230721,104100,368627135,2550,2565,2565,2550,4883
|
|
20230721,104000,356155880,2565,2565,2565,2565,0
|
|
20230721,103900,356155880,2565,2570,2570,2565,850
|
|
20230721,103800,353975380,2565,2565,2565,2565,582
|
|
20230721,103700,352482550,2565,2555,2565,2555,208
|
|
20230721,103600,351951050,2555,2555,2555,2555,858
|
|
20230721,103500,349758860,2555,2555,2555,2555,163
|
|
20230721,103400,349342395,2560,2570,2570,2560,437
|
|
20230721,103300,348223595,2570,2580,2580,2570,6414
|
|
20230721,103200,331726465,2575,2575,2580,2575,1545
|
|
20230721,103100,327746810,2575,2570,2575,2570,560
|
|
20230721,103000,326305055,2570,2575,2575,2570,398
|
|
20230721,102900,325281425,2575,2570,2575,2565,533
|
|
20230721,102800,323910855,2565,2565,2565,2565,330
|
|
20230721,102700,323064405,2560,2560,2560,2560,679
|
|
20230721,102600,321326165,2560,2565,2565,2560,375
|
|
20230721,102500,320365940,2560,2545,2560,2545,3533
|
|
20230721,102400,311325965,2550,2550,2550,2550,100
|
|
20230721,102300,311070965,2555,2555,2555,2555,243
|
|
20230721,102200,310450100,2555,2550,2555,2550,484
|
|
20230721,102100,309213825,2550,2550,2550,2550,200
|
|
20230721,102000,308703825,2550,2550,2550,2550,51
|
|
20230721,101900,308573775,2555,2550,2555,2550,800
|
|
20230721,101800,306532380,2545,2545,2550,2545,2097
|
|
20230721,101700,301195030,2545,2540,2545,2540,429
|
|
20230721,101600,300104370,2540,2540,2540,2540,686
|
|
20230721,101500,298361930,2540,2535,2540,2535,933
|
|
20230721,101400,295994025,2550,2535,2550,2535,2863
|
|
20230721,101300,288730985,2530,2535,2535,2530,4366
|
|
20230721,101200,277684525,2540,2535,2540,2535,1009
|
|
20230721,101100,275126705,2535,2520,2535,2520,1735
|
|
20230721,101000,270741350,2520,2520,2525,2520,307
|
|
20230721,100900,269967185,2515,2515,2515,2515,400
|
|
20230721,100800,268961185,2515,2515,2515,2515,0
|
|
20230721,100700,268961185,2515,2515,2515,2515,0
|
|
20230721,100600,268961185,2515,2515,2515,2515,300
|
|
20230721,100500,268206685,2510,2505,2510,2500,63
|
|
20230721,100400,268049080,2500,2505,2505,2500,150
|
|
20230721,100300,267674020,2500,2505,2505,2500,306
|
|
20230721,100200,266908695,2505,2505,2505,2505,0
|
|
20230721,100100,266908695,2505,2505,2505,2500,443
|
|
20230721,100000,265798985,2510,2510,2510,2510,10
|
|
20230721,095900,265773885,2510,2510,2510,2510,0
|
|
20230721,095800,265773885,2510,2510,2510,2510,410
|
|
20230721,095700,264744785,2505,2505,2505,2505,587
|
|
20230721,095600,263274350,2505,2505,2505,2505,1
|
|
20230721,095500,263271845,2510,2510,2510,2510,509
|
|
20230721,095400,261994255,2510,2510,2510,2510,0
|
|
20230721,095300,261994255,2510,2510,2510,2510,0
|
|
20230721,095200,261994255,2510,2510,2510,2510,0
|
|
20230721,095100,261994255,2510,2510,2510,2510,0
|
|
20230721,095000,261994255,2510,2510,2510,2510,200
|
|
20230721,094900,261492255,2510,2510,2510,2510,0
|
|
20230721,094800,261492255,2510,2525,2525,2510,2191
|
|
20230721,094700,255982800,2525,2525,2525,2525,214
|
|
20230721,094600,255442450,2525,2525,2525,2525,0
|
|
20230721,094500,255442450,2525,2525,2525,2525,0
|
|
20230721,094400,255442450,2525,2525,2525,2525,793
|
|
20230721,094300,253440125,2510,2520,2520,2510,9000
|
|
20230721,094200,230819610,2525,2525,2525,2525,1011
|
|
20230721,094100,228266835,2525,2535,2535,2525,1208
|
|
20230721,094000,225211300,2540,2540,2560,2540,257
|
|
20230721,093900,224558440,2560,2560,2560,2560,2189
|
|
20230721,093800,218954600,2535,2560,2560,2530,8056
|
|
20230721,093700,198525050,2560,2535,2560,2535,4132
|
|
20230721,093600,187975110,2540,2530,2540,2530,2551
|
|
20230721,093500,181508450,2530,2530,2530,2530,393
|
|
20230721,093400,180514160,2530,2520,2530,2515,4021
|
|
20230721,093300,170361380,2515,2515,2515,2515,0
|
|
20230721,093200,170361380,2515,2510,2520,2510,814
|
|
20230721,093100,168314945,2515,2510,2515,2510,5233
|
|
20230721,093000,155178615,2525,2520,2525,2515,531
|
|
20230721,092900,153839905,2520,2520,2530,2520,3354
|
|
20230721,092800,145367665,2520,2520,2520,2520,2050
|
|
20230721,092700,140201665,2520,2520,2520,2520,1
|
|
20230721,092600,140199145,2505,2505,2505,2505,0
|
|
20230721,092500,140199145,2505,2505,2505,2505,10
|
|
20230721,092400,140174095,2515,2530,2530,2515,313
|
|
20230721,092300,139384265,2530,2515,2530,2515,1913
|
|
20230721,092200,134560655,2515,2515,2515,2515,1
|
|
20230721,092100,134558140,2515,2515,2515,2515,3
|
|
20230721,092000,134550595,2515,2505,2515,2495,325
|
|
20230721,091900,133737430,2510,2510,2510,2510,324
|
|
20230721,091800,132924190,2500,2500,2500,2500,1
|
|
20230721,091700,132921690,2510,2510,2510,2510,50
|
|
20230721,091600,132796190,2510,2500,2510,2500,538
|
|
20230721,091500,131446320,2485,2490,2490,2485,300
|
|
20230721,091400,130700745,2485,2490,2495,2485,138
|
|
20230721,091300,130357130,2490,2505,2510,2490,292
|
|
20230721,091200,129624540,2480,2500,2500,2480,1529
|
|
20230721,091100,125804715,2505,2490,2505,2490,2222
|
|
20230721,091000,120257720,2490,2465,2495,2465,303
|
|
20230721,090900,119501845,2460,2490,2490,2425,10214
|
|
20230721,090800,94550480,2480,2480,2480,2480,0
|
|
20230721,090700,94550480,2480,2490,2490,2480,1030
|
|
20230721,090600,91994860,2510,2495,2510,2490,790
|
|
20230721,090500,90013095,2490,2480,2490,2480,233
|
|
20230721,090400,89435240,2480,2475,2480,2475,400
|
|
20230721,090300,88444740,2475,2435,2475,2435,11859
|
|
20230721,090200,59242455,2435,2475,2475,2420,20770
|
|
20230721,090100,8725260,2480,2480,2485,2480,319
|
|
20230721,090000,7934050,2485,2510,2510,2485,3165
|