619 lines
30 KiB
CSV
619 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230707,191600,1071664680,2505,2505,2505,2505,20566
|
|
20230707,191500,1071664680,2505,2505,2505,2505,0
|
|
20230707,191400,1071664680,2505,2505,2505,2505,0
|
|
20230707,191300,1071664680,2505,2505,2505,2505,0
|
|
20230707,191200,1071664680,2505,2505,2505,2505,0
|
|
20230707,191100,1071664680,2505,2505,2505,2505,0
|
|
20230707,191000,1071664680,2505,2505,2505,2505,0
|
|
20230707,190900,1071664680,2505,2505,2505,2505,0
|
|
20230707,190800,1071664680,2505,2505,2505,2505,0
|
|
20230707,190700,1071664680,2505,2505,2505,2505,0
|
|
20230707,190600,1071664680,2505,2505,2505,2505,0
|
|
20230707,190500,1071664680,2505,2505,2505,2505,0
|
|
20230707,190400,1071664680,2505,2505,2505,2505,0
|
|
20230707,190300,1071664680,2505,2505,2505,2505,0
|
|
20230707,190200,1071664680,2505,2505,2505,2505,0
|
|
20230707,190100,1071664680,2505,2505,2505,2505,0
|
|
20230707,190000,1071664680,2505,2505,2505,2505,0
|
|
20230707,185900,1071664680,2505,2505,2505,2505,0
|
|
20230707,185800,1071664680,2505,2505,2505,2505,0
|
|
20230707,185700,1071664680,2505,2505,2505,2505,0
|
|
20230707,185600,1071664680,2505,2505,2505,2505,0
|
|
20230707,185500,1071664680,2505,2505,2505,2505,0
|
|
20230707,185400,1071664680,2505,2505,2505,2505,0
|
|
20230707,185300,1071664680,2505,2505,2505,2505,0
|
|
20230707,185200,1071664680,2505,2505,2505,2505,0
|
|
20230707,185100,1071664680,2505,2505,2505,2505,0
|
|
20230707,185000,1071664680,2505,2505,2505,2505,0
|
|
20230707,184900,1071664680,2505,2505,2505,2505,0
|
|
20230707,184800,1071664680,2505,2505,2505,2505,0
|
|
20230707,184700,1071664680,2505,2505,2505,2505,0
|
|
20230707,184600,1071664680,2505,2505,2505,2505,20566
|
|
20230707,184500,1071664680,2505,2505,2505,2505,0
|
|
20230707,184400,1071664680,2505,2505,2505,2505,0
|
|
20230707,184300,1071664680,2505,2505,2505,2505,0
|
|
20230707,184200,1071664680,2505,2505,2505,2505,0
|
|
20230707,184100,1071664680,2505,2505,2505,2505,0
|
|
20230707,184000,1071664680,2505,2505,2505,2505,0
|
|
20230707,183900,1071664680,2505,2505,2505,2505,0
|
|
20230707,183800,1071664680,2505,2505,2505,2505,0
|
|
20230707,183700,1071664680,2505,2505,2505,2505,0
|
|
20230707,183600,1071664680,2505,2505,2505,2505,0
|
|
20230707,183500,1071664680,2505,2505,2505,2505,0
|
|
20230707,183400,1071664680,2505,2505,2505,2505,0
|
|
20230707,183300,1071664680,2505,2505,2505,2505,0
|
|
20230707,183200,1071664680,2505,2505,2505,2505,0
|
|
20230707,183100,1071664680,2505,2505,2505,2505,0
|
|
20230707,183000,1071664680,2505,2505,2505,2505,0
|
|
20230707,182900,1071664680,2505,2505,2505,2505,0
|
|
20230707,182800,1071664680,2505,2505,2505,2505,0
|
|
20230707,182700,1071664680,2505,2505,2505,2505,0
|
|
20230707,182600,1071664680,2505,2505,2505,2505,0
|
|
20230707,182500,1071664680,2505,2505,2505,2505,0
|
|
20230707,182400,1071664680,2505,2505,2505,2505,0
|
|
20230707,182300,1071664680,2505,2505,2505,2505,0
|
|
20230707,182200,1071664680,2505,2505,2505,2505,0
|
|
20230707,182100,1071664680,2505,2505,2505,2505,0
|
|
20230707,182000,1071664680,2505,2505,2505,2505,0
|
|
20230707,181900,1071664680,2505,2505,2505,2505,0
|
|
20230707,181800,1071664680,2505,2505,2505,2505,0
|
|
20230707,181700,1071664680,2505,2505,2505,2505,0
|
|
20230707,181600,1071664680,2505,2505,2505,2505,20566
|
|
20230707,181500,1071664680,2505,2505,2505,2505,0
|
|
20230707,181400,1071664680,2505,2505,2505,2505,0
|
|
20230707,181300,1071664680,2505,2505,2505,2505,0
|
|
20230707,181200,1071664680,2505,2505,2505,2505,0
|
|
20230707,181100,1071664680,2505,2505,2505,2505,0
|
|
20230707,181000,1071664680,2505,2505,2505,2505,0
|
|
20230707,180900,1071664680,2505,2505,2505,2505,0
|
|
20230707,180800,1071664680,2505,2505,2505,2505,0
|
|
20230707,180700,1071664680,2505,2505,2505,2505,0
|
|
20230707,180600,1071664680,2505,2505,2505,2505,0
|
|
20230707,180500,1071664680,2505,2505,2505,2505,0
|
|
20230707,180400,1071664680,2505,2505,2505,2505,0
|
|
20230707,180300,1071664680,2505,2505,2505,2505,0
|
|
20230707,180200,1071664680,2505,2505,2505,2505,0
|
|
20230707,180100,1071664680,2505,2505,2505,2505,0
|
|
20230707,180000,1071664680,2505,2505,2505,2505,0
|
|
20230707,175900,1071664680,2505,2505,2505,2505,0
|
|
20230707,175800,1071664680,2505,2505,2505,2505,0
|
|
20230707,175700,1071664680,2505,2505,2505,2505,0
|
|
20230707,175600,1071664680,2505,2505,2505,2505,0
|
|
20230707,175500,1071664680,2505,2505,2505,2505,0
|
|
20230707,175400,1071664680,2505,2505,2505,2505,0
|
|
20230707,175300,1071664680,2505,2505,2505,2505,0
|
|
20230707,175200,1071664680,2505,2505,2505,2505,0
|
|
20230707,175100,1071664680,2505,2505,2505,2505,0
|
|
20230707,175000,1071664680,2505,2505,2505,2505,0
|
|
20230707,174900,1071664680,2505,2505,2505,2505,0
|
|
20230707,174800,1071664680,2505,2505,2505,2505,0
|
|
20230707,174700,1071664680,2505,2505,2505,2505,0
|
|
20230707,174600,1071664680,2505,2505,2505,2505,20566
|
|
20230707,174500,1071664680,2505,2505,2505,2505,0
|
|
20230707,174400,1071664680,2505,2505,2505,2505,0
|
|
20230707,174300,1071664680,2505,2505,2505,2505,0
|
|
20230707,174200,1071664680,2505,2505,2505,2505,0
|
|
20230707,174100,1071664680,2505,2505,2505,2505,0
|
|
20230707,174000,1071664680,2505,2505,2505,2505,0
|
|
20230707,173900,1071664680,2505,2505,2505,2505,0
|
|
20230707,173800,1071664680,2505,2505,2505,2505,0
|
|
20230707,173700,1071664680,2505,2505,2505,2505,0
|
|
20230707,173600,1071664680,2505,2505,2505,2505,0
|
|
20230707,173500,1071664680,2505,2505,2505,2505,0
|
|
20230707,173400,1071664680,2505,2505,2505,2505,0
|
|
20230707,173300,1071664680,2505,2505,2505,2505,0
|
|
20230707,173200,1071664680,2505,2505,2505,2505,0
|
|
20230707,173100,1071664680,2505,2505,2505,2505,0
|
|
20230707,173000,1071664680,2505,2505,2505,2505,0
|
|
20230707,172900,1071664680,2505,2505,2505,2505,0
|
|
20230707,172800,1071664680,2505,2505,2505,2505,0
|
|
20230707,172700,1071664680,2505,2505,2505,2505,0
|
|
20230707,172600,1071664680,2505,2505,2505,2505,0
|
|
20230707,172500,1071664680,2505,2505,2505,2505,0
|
|
20230707,172400,1071664680,2505,2505,2505,2505,0
|
|
20230707,172300,1071664680,2505,2505,2505,2505,0
|
|
20230707,172200,1071664680,2505,2505,2505,2505,0
|
|
20230707,172100,1071664680,2505,2505,2505,2505,0
|
|
20230707,172000,1071664680,2505,2505,2505,2505,0
|
|
20230707,171900,1071664680,2505,2505,2505,2505,0
|
|
20230707,171800,1071664680,2505,2505,2505,2505,0
|
|
20230707,171700,1071664680,2505,2505,2505,2505,0
|
|
20230707,171600,1071664680,2505,2505,2505,2505,20566
|
|
20230707,171500,1071664680,2505,2505,2505,2505,0
|
|
20230707,171400,1071664680,2505,2505,2505,2505,0
|
|
20230707,171300,1071664680,2505,2505,2505,2505,0
|
|
20230707,171200,1071664680,2505,2505,2505,2505,0
|
|
20230707,171100,1071664680,2505,2505,2505,2505,0
|
|
20230707,171000,1071664680,2505,2505,2505,2505,0
|
|
20230707,170900,1071664680,2505,2505,2505,2505,0
|
|
20230707,170800,1071664680,2505,2505,2505,2505,0
|
|
20230707,170700,1071664680,2505,2505,2505,2505,0
|
|
20230707,170600,1071664680,2505,2505,2505,2505,0
|
|
20230707,170500,1071664680,2505,2505,2505,2505,0
|
|
20230707,170400,1071664680,2505,2505,2505,2505,0
|
|
20230707,170300,1071664680,2505,2505,2505,2505,0
|
|
20230707,170200,1071664680,2505,2505,2505,2505,0
|
|
20230707,170100,1071664680,2505,2505,2505,2505,0
|
|
20230707,170000,1071664680,2505,2505,2505,2505,0
|
|
20230707,165900,1071664680,2505,2505,2505,2505,0
|
|
20230707,165800,1071664680,2505,2505,2505,2505,0
|
|
20230707,165700,1071664680,2505,2505,2505,2505,0
|
|
20230707,165600,1071664680,2505,2505,2505,2505,0
|
|
20230707,165500,1071664680,2505,2505,2505,2505,0
|
|
20230707,165400,1071664680,2505,2505,2505,2505,0
|
|
20230707,165300,1071664680,2505,2505,2505,2505,0
|
|
20230707,165200,1071664680,2505,2505,2505,2505,0
|
|
20230707,165100,1071664680,2505,2505,2505,2505,0
|
|
20230707,165000,1071664680,2505,2505,2505,2505,0
|
|
20230707,164900,1071664680,2505,2505,2505,2505,0
|
|
20230707,164800,1071664680,2505,2505,2505,2505,0
|
|
20230707,164700,1071664680,2505,2505,2505,2505,0
|
|
20230707,164600,1071664680,2505,2505,2505,2505,20566
|
|
20230707,164500,1071664680,2505,2505,2505,2505,0
|
|
20230707,164400,1071664680,2505,2505,2505,2505,0
|
|
20230707,164300,1071664680,2505,2505,2505,2505,0
|
|
20230707,164200,1071664680,2505,2505,2505,2505,0
|
|
20230707,164100,1071664680,2505,2505,2505,2505,0
|
|
20230707,164000,1071664680,2505,2505,2505,2505,0
|
|
20230707,163900,1071664680,2505,2505,2505,2505,0
|
|
20230707,163800,1071664680,2505,2505,2505,2505,0
|
|
20230707,163700,1071664680,2505,2505,2505,2505,0
|
|
20230707,163600,1071664680,2505,2505,2505,2505,0
|
|
20230707,163500,1071664680,2505,2505,2505,2505,0
|
|
20230707,163400,1071664680,2505,2505,2505,2505,0
|
|
20230707,163300,1071664680,2505,2505,2505,2505,0
|
|
20230707,163200,1071664680,2505,2505,2505,2505,0
|
|
20230707,163100,1071664680,2505,2505,2505,2505,0
|
|
20230707,163000,1071664680,2505,2505,2505,2505,0
|
|
20230707,162900,1071664680,2505,2505,2505,2505,0
|
|
20230707,162800,1071664680,2505,2505,2505,2505,0
|
|
20230707,162700,1071664680,2505,2505,2505,2505,0
|
|
20230707,162600,1071664680,2505,2505,2505,2505,0
|
|
20230707,162500,1071664680,2505,2505,2505,2505,0
|
|
20230707,162400,1071664680,2505,2505,2505,2505,0
|
|
20230707,162300,1071664680,2505,2505,2505,2505,0
|
|
20230707,162200,1071664680,2505,2505,2505,2505,0
|
|
20230707,162100,1071664680,2505,2505,2505,2505,0
|
|
20230707,162000,1071664680,2505,2505,2505,2505,0
|
|
20230707,161900,1071664680,2505,2505,2505,2505,0
|
|
20230707,161800,1071664680,2505,2505,2505,2505,0
|
|
20230707,161700,1071664680,2505,2505,2505,2505,0
|
|
20230707,161600,1071664680,2505,2505,2505,2505,20566
|
|
20230707,161500,1071664680,2505,2505,2505,2505,0
|
|
20230707,161400,1071664680,2505,2505,2505,2505,0
|
|
20230707,161300,1071664680,2505,2505,2505,2505,0
|
|
20230707,161200,1071664680,2505,2505,2505,2505,0
|
|
20230707,161100,1071664680,2505,2505,2505,2505,0
|
|
20230707,161000,1071664680,2505,2505,2505,2505,0
|
|
20230707,160900,1071664680,2505,2505,2505,2505,0
|
|
20230707,160800,1071664680,2505,2505,2505,2505,0
|
|
20230707,160700,1071664680,2505,2505,2505,2505,0
|
|
20230707,160600,1071664680,2505,2505,2505,2505,0
|
|
20230707,160500,1071664680,2505,2505,2505,2505,0
|
|
20230707,160400,1071664680,2505,2505,2505,2505,0
|
|
20230707,160300,1071664680,2505,2505,2505,2505,0
|
|
20230707,160200,1071664680,2505,2505,2505,2505,0
|
|
20230707,160100,1071664680,2505,2505,2505,2505,0
|
|
20230707,160000,1071664680,2505,2505,2505,2505,0
|
|
20230707,155900,1071664680,2505,2505,2505,2505,0
|
|
20230707,155800,1071664680,2505,2505,2505,2505,0
|
|
20230707,155700,1071664680,2505,2505,2505,2505,0
|
|
20230707,155600,1071664680,2505,2505,2505,2505,0
|
|
20230707,155500,1071664680,2505,2505,2505,2505,0
|
|
20230707,155400,1071664680,2505,2505,2505,2505,0
|
|
20230707,155300,1071664680,2505,2505,2505,2505,0
|
|
20230707,155200,1071664680,2505,2505,2505,2505,0
|
|
20230707,155100,1071664680,2505,2505,2505,2505,0
|
|
20230707,155000,1071664680,2505,2505,2505,2505,0
|
|
20230707,154900,1071664680,2505,2505,2505,2505,0
|
|
20230707,154800,1071664680,2505,2505,2505,2505,0
|
|
20230707,154700,1071664680,2505,2505,2505,2505,0
|
|
20230707,154600,1071664680,2505,2505,2505,2505,20566
|
|
20230707,154500,1071664680,2505,2505,2505,2505,0
|
|
20230707,154400,1071664680,2505,2505,2505,2505,0
|
|
20230707,154300,1071664680,2505,2505,2505,2505,0
|
|
20230707,154200,1071664680,2505,2505,2505,2505,0
|
|
20230707,154100,1071664680,2505,2505,2505,2505,0
|
|
20230707,154000,1071664680,2505,2505,2505,2505,0
|
|
20230707,153900,1071664680,2505,2505,2505,2505,0
|
|
20230707,153800,1071664680,2505,2505,2505,2505,0
|
|
20230707,153700,1071664680,2505,2505,2505,2505,0
|
|
20230707,153600,1071664680,2505,2505,2505,2505,0
|
|
20230707,153500,1071664680,2505,2505,2505,2505,0
|
|
20230707,153400,1071664680,2505,2505,2505,2505,0
|
|
20230707,153300,1071664680,2505,2505,2505,2505,0
|
|
20230707,153200,1071664680,2505,2505,2505,2505,0
|
|
20230707,153100,1071664680,2505,2505,2505,2505,0
|
|
20230707,153000,1071664680,2505,2505,2505,2505,20566
|
|
20230707,152900,1020146850,2510,2510,2510,2510,0
|
|
20230707,152800,1020146850,2510,2510,2510,2510,0
|
|
20230707,152700,1020146850,2510,2510,2510,2510,0
|
|
20230707,152600,1020146850,2510,2510,2510,2510,0
|
|
20230707,152500,1020146850,2510,2510,2510,2510,0
|
|
20230707,152400,1020146850,2510,2510,2510,2510,0
|
|
20230707,152300,1020146850,2510,2510,2510,2510,0
|
|
20230707,152200,1020146850,2510,2510,2510,2510,0
|
|
20230707,152100,1020146850,2510,2510,2510,2510,0
|
|
20230707,152000,1020146850,2510,2510,2510,2510,0
|
|
20230707,151900,1020146850,2510,2510,2510,2505,1329
|
|
20230707,151800,1016816520,2510,2510,2510,2505,1327
|
|
20230707,151700,1013489965,2510,2510,2510,2505,313
|
|
20230707,151600,1012705835,2510,2505,2510,2505,2345
|
|
20230707,151500,1006819920,2510,2510,2510,2500,4429
|
|
20230707,151400,995731500,2510,2505,2510,2505,642
|
|
20230707,151300,994122680,2505,2510,2510,2505,670
|
|
20230707,151200,992443640,2505,2505,2510,2505,321
|
|
20230707,151100,991638535,2510,2505,2510,2505,268
|
|
20230707,151000,990966670,2505,2505,2510,2505,7402
|
|
20230707,150900,972424635,2510,2510,2510,2505,808
|
|
20230707,150800,970396560,2510,2510,2510,2505,14
|
|
20230707,150700,970361480,2515,2510,2515,2505,200
|
|
20230707,150600,969859920,2515,2510,2515,2510,115
|
|
20230707,150500,969570770,2510,2510,2510,2510,0
|
|
20230707,150400,969570770,2510,2510,2515,2510,2563
|
|
20230707,150300,963137630,2515,2515,2515,2515,5
|
|
20230707,150200,963125055,2510,2510,2510,2510,15
|
|
20230707,150100,963087405,2510,2515,2515,2510,227
|
|
20230707,150000,962516605,2510,2510,2510,2510,3105
|
|
20230707,145900,954723055,2515,2515,2515,2515,0
|
|
20230707,145800,954723055,2515,2515,2515,2510,174
|
|
20230707,145700,954285465,2515,2515,2515,2515,1
|
|
20230707,145600,954282950,2515,2515,2515,2515,27
|
|
20230707,145500,954215045,2520,2515,2520,2510,858
|
|
20230707,145400,952053250,2515,2515,2515,2510,499
|
|
20230707,145300,950800285,2515,2515,2520,2510,111
|
|
20230707,145200,950521395,2510,2515,2515,2510,759
|
|
20230707,145100,948614965,2515,2515,2515,2515,16
|
|
20230707,145000,948574725,2515,2515,2515,2515,4124
|
|
20230707,144900,938202865,2515,2515,2520,2515,79
|
|
20230707,144800,938003885,2515,2520,2520,2515,8
|
|
20230707,144700,937983760,2515,2515,2515,2515,2064
|
|
20230707,144600,932792800,2515,2515,2515,2510,102
|
|
20230707,144500,932536680,2515,2515,2515,2515,63
|
|
20230707,144400,932378235,2515,2515,2515,2510,580
|
|
20230707,144300,930922195,2515,2515,2515,2515,649
|
|
20230707,144200,929289960,2515,2515,2515,2515,67
|
|
20230707,144100,929121455,2515,2515,2515,2515,18
|
|
20230707,144000,929076185,2515,2520,2520,2510,227
|
|
20230707,143900,928505280,2520,2520,2520,2510,536
|
|
20230707,143800,927159770,2520,2515,2520,2515,776
|
|
20230707,143700,925208095,2515,2515,2515,2515,17
|
|
20230707,143600,925165340,2515,2515,2515,2510,131
|
|
20230707,143500,924835880,2515,2515,2515,2515,59
|
|
20230707,143400,924687495,2515,2515,2515,2510,218
|
|
20230707,143300,924140265,2515,2515,2515,2515,196
|
|
20230707,143200,923647325,2515,2515,2515,2515,13
|
|
20230707,143100,923614630,2515,2515,2515,2515,14
|
|
20230707,143000,923579420,2510,2515,2515,2505,3193
|
|
20230707,142900,915558980,2515,2510,2515,2510,1511
|
|
20230707,142800,911766325,2510,2505,2510,2505,11
|
|
20230707,142700,911738725,2505,2510,2515,2505,823
|
|
20230707,142600,909677000,2510,2510,2510,2510,88
|
|
20230707,142500,909456120,2510,2510,2510,2510,30
|
|
20230707,142400,909380820,2510,2510,2510,2505,713
|
|
20230707,142300,907592655,2515,2515,2515,2510,485
|
|
20230707,142200,906373220,2515,2515,2515,2510,154
|
|
20230707,142100,905986660,2515,2515,2515,2515,27
|
|
20230707,142000,905918755,2515,2510,2515,2510,75
|
|
20230707,141900,905730500,2510,2505,2510,2505,1168
|
|
20230707,141800,902801560,2505,2505,2505,2505,606
|
|
20230707,141700,901283530,2500,2500,2500,2500,0
|
|
20230707,141600,901283530,2500,2505,2505,2500,60
|
|
20230707,141500,901133280,2505,2505,2505,2505,6
|
|
20230707,141400,901118250,2505,2505,2505,2505,9
|
|
20230707,141300,901095705,2505,2505,2505,2500,1377
|
|
20230707,141200,897653140,2505,2505,2505,2505,280
|
|
20230707,141100,896951740,2505,2505,2505,2505,53
|
|
20230707,141000,896818975,2505,2505,2505,2500,6587
|
|
20230707,140900,880351335,2505,2505,2505,2505,533
|
|
20230707,140800,879016170,2500,2505,2505,2500,44
|
|
20230707,140700,878906160,2505,2510,2510,2500,1154
|
|
20230707,140600,876015935,2505,2505,2505,2505,395
|
|
20230707,140500,875026460,2505,2505,2510,2500,634
|
|
20230707,140400,873438375,2500,2505,2505,2500,1342
|
|
20230707,140300,870083180,2505,2510,2510,2505,408
|
|
20230707,140200,869061065,2505,2510,2510,2500,522
|
|
20230707,140100,867753455,2510,2510,2515,2505,1356
|
|
20230707,140000,864356585,2515,2510,2520,2505,5600
|
|
20230707,135900,850298955,2515,2515,2515,2515,35
|
|
20230707,135800,850210930,2515,2510,2515,2510,242
|
|
20230707,135700,849603505,2515,2515,2515,2515,5
|
|
20230707,135600,849590930,2515,2515,2515,2515,401
|
|
20230707,135500,848582415,2515,2515,2515,2515,1
|
|
20230707,135400,848579900,2500,2510,2510,2500,2497
|
|
20230707,135300,842318600,2510,2515,2515,2510,3534
|
|
20230707,135200,833448190,2515,2505,2515,2505,1491
|
|
20230707,135100,829707125,2505,2505,2510,2505,556
|
|
20230707,135000,828313995,2505,2510,2510,2505,811
|
|
20230707,134900,826282405,2510,2510,2510,2505,205
|
|
20230707,134800,825768355,2510,2510,2510,2505,93
|
|
20230707,134700,825535375,2510,2510,2510,2510,3905
|
|
20230707,134600,815733825,2510,2510,2510,2505,371
|
|
20230707,134500,814804445,2510,2505,2510,2500,887
|
|
20230707,134400,812582510,2505,2505,2505,2505,332
|
|
20230707,134300,811750850,2510,2510,2510,2510,4
|
|
20230707,134200,811740810,2510,2505,2510,2505,959
|
|
20230707,134100,809338510,2505,2500,2505,2500,2890
|
|
20230707,134000,802110605,2505,2505,2505,2500,386
|
|
20230707,133900,801144780,2505,2505,2505,2505,3477
|
|
20230707,133800,792434895,2505,2505,2505,2500,4495
|
|
20230707,133700,781175020,2510,2505,2510,2505,57
|
|
20230707,133600,781032210,2510,2510,2510,2505,5222
|
|
20230707,133500,767951090,2505,2510,2510,2505,57
|
|
20230707,133400,767808285,2510,2515,2515,2505,1311
|
|
20230707,133300,764517685,2515,2515,2515,2515,2
|
|
20230707,133200,764512655,2515,2510,2515,2505,300
|
|
20230707,133100,763759985,2515,2515,2515,2515,2
|
|
20230707,133000,763754955,2510,2510,2510,2510,491
|
|
20230707,132900,762522545,2505,2505,2510,2505,2504
|
|
20230707,132800,756249515,2505,2510,2510,2505,4455
|
|
20230707,132700,745088370,2510,2510,2510,2510,617
|
|
20230707,132600,743539700,2515,2510,2515,2510,968
|
|
20230707,132500,741105985,2515,2515,2515,2510,123
|
|
20230707,132400,740796905,2510,2510,2510,2510,0
|
|
20230707,132300,740796905,2510,2510,2510,2510,511
|
|
20230707,132200,739514295,2515,2515,2515,2505,858
|
|
20230707,132100,737363440,2515,2510,2515,2510,337
|
|
20230707,132000,736517565,2510,2510,2510,2505,203
|
|
20230707,131900,736008940,2510,2510,2510,2510,0
|
|
20230707,131800,736008940,2510,2510,2510,2510,0
|
|
20230707,131700,736008940,2510,2510,2510,2510,0
|
|
20230707,131600,736008940,2510,2510,2510,2510,4454
|
|
20230707,131500,724829400,2510,2510,2515,2510,505
|
|
20230707,131400,723561835,2515,2515,2515,2515,0
|
|
20230707,131300,723561835,2515,2515,2515,2515,0
|
|
20230707,131200,723561835,2515,2515,2515,2515,0
|
|
20230707,131100,723561835,2515,2515,2515,2515,40
|
|
20230707,131000,723461235,2515,2515,2515,2515,10
|
|
20230707,130900,723436085,2515,2510,2515,2510,783
|
|
20230707,130800,721469680,2510,2510,2510,2510,14
|
|
20230707,130700,721434540,2510,2515,2515,2510,20
|
|
20230707,130600,721384330,2515,2510,2515,2510,912
|
|
20230707,130500,719095110,2510,2515,2515,2510,127
|
|
20230707,130400,718776215,2515,2520,2520,2515,45
|
|
20230707,130300,718662880,2520,2520,2520,2515,4
|
|
20230707,130200,718652810,2515,2515,2520,2515,10595
|
|
20230707,130100,692006380,2515,2530,2530,2515,801
|
|
20230707,130000,689991495,2525,2525,2530,2520,1096
|
|
20230707,125900,687229275,2525,2525,2525,2525,20
|
|
20230707,125800,687178775,2525,2520,2525,2515,192
|
|
20230707,125700,686695145,2520,2520,2520,2520,14
|
|
20230707,125600,686659865,2520,2520,2520,2520,1372
|
|
20230707,125500,683202425,2520,2520,2520,2520,0
|
|
20230707,125400,683202425,2520,2520,2520,2520,8
|
|
20230707,125300,683182265,2520,2520,2520,2520,50
|
|
20230707,125200,683056265,2520,2525,2525,2520,3
|
|
20230707,125100,683048700,2525,2525,2525,2525,0
|
|
20230707,125000,683048700,2525,2525,2525,2525,0
|
|
20230707,124900,683048700,2525,2520,2525,2520,45
|
|
20230707,124800,682935100,2520,2520,2520,2520,128
|
|
20230707,124700,682612540,2520,2520,2520,2520,100
|
|
20230707,124600,682360540,2520,2520,2520,2520,351
|
|
20230707,124500,681476020,2520,2525,2525,2520,601
|
|
20230707,124400,679961495,2525,2525,2525,2520,177
|
|
20230707,124300,679515445,2520,2520,2525,2515,1760
|
|
20230707,124200,675080250,2525,2520,2525,2520,752
|
|
20230707,124100,673185205,2525,2525,2525,2525,10
|
|
20230707,124000,673159955,2520,2520,2520,2520,1
|
|
20230707,123900,673157435,2525,2525,2525,2525,1
|
|
20230707,123800,673154910,2525,2525,2525,2525,40
|
|
20230707,123700,673053910,2525,2525,2525,2525,439
|
|
20230707,123600,671945435,2525,2525,2525,2525,100
|
|
20230707,123500,671692935,2525,2525,2525,2525,0
|
|
20230707,123400,671692935,2525,2525,2525,2525,15
|
|
20230707,123300,671655060,2525,2525,2525,2525,1
|
|
20230707,123200,671652535,2520,2520,2520,2520,3
|
|
20230707,123100,671644975,2525,2525,2525,2525,3
|
|
20230707,123000,671637400,2525,2525,2525,2520,418
|
|
20230707,122900,670583530,2525,2525,2525,2525,2
|
|
20230707,122800,670578480,2525,2525,2525,2520,532
|
|
20230707,122700,669237775,2525,2525,2530,2525,58
|
|
20230707,122600,669091300,2525,2525,2525,2525,402
|
|
20230707,122500,668076250,2525,2525,2525,2525,13
|
|
20230707,122400,668043425,2515,2520,2525,2515,299
|
|
20230707,122300,667290575,2515,2520,2520,2515,86
|
|
20230707,122200,667074250,2520,2520,2520,2515,39
|
|
20230707,122100,666976155,2515,2515,2515,2515,45
|
|
20230707,122000,666862980,2515,2515,2515,2515,164
|
|
20230707,121900,666450520,2515,2515,2520,2515,172
|
|
20230707,121800,666017935,2520,2520,2520,2515,51
|
|
20230707,121700,665889645,2515,2520,2520,2515,47
|
|
20230707,121600,665771430,2520,2520,2520,2515,104
|
|
20230707,121500,665509850,2520,2520,2520,2520,54
|
|
20230707,121400,665373770,2520,2515,2520,2515,579
|
|
20230707,121300,663917570,2520,2520,2520,2520,11
|
|
20230707,121200,663889850,2525,2525,2525,2525,524
|
|
20230707,121100,662566750,2525,2525,2525,2525,1
|
|
20230707,121000,662564225,2515,2525,2525,2515,292
|
|
20230707,120900,661827620,2520,2520,2520,2520,557
|
|
20230707,120800,660423980,2515,2515,2515,2515,24
|
|
20230707,120700,660363620,2515,2515,2515,2515,0
|
|
20230707,120600,660363620,2515,2515,2515,2515,101
|
|
20230707,120500,660109605,2510,2510,2510,2505,241
|
|
20230707,120400,659504855,2510,2510,2510,2510,1
|
|
20230707,120300,659502345,2515,2515,2515,2515,0
|
|
20230707,120200,659502345,2515,2510,2515,2505,32
|
|
20230707,120100,659422025,2515,2515,2515,2515,2
|
|
20230707,120000,659416995,2510,2510,2510,2510,0
|
|
20230707,115900,659416995,2510,2510,2510,2510,210
|
|
20230707,115800,658889895,2515,2515,2515,2515,29
|
|
20230707,115700,658816960,2515,2505,2515,2505,304
|
|
20230707,115600,658055400,2515,2505,2515,2505,358
|
|
20230707,115500,657157055,2510,2510,2510,2510,125
|
|
20230707,115400,656843305,2510,2510,2515,2510,1218
|
|
20230707,115300,653785870,2515,2515,2515,2510,4003
|
|
20230707,115200,643733325,2520,2520,2520,2520,0
|
|
20230707,115100,643733325,2520,2520,2520,2520,0
|
|
20230707,115000,643733325,2520,2515,2520,2515,126
|
|
20230707,114900,643416430,2515,2520,2520,2515,940
|
|
20230707,114800,641052315,2520,2520,2520,2515,25
|
|
20230707,114700,640989360,2520,2525,2525,2520,1771
|
|
20230707,114600,636526435,2520,2520,2525,2520,63
|
|
20230707,114500,636367670,2525,2525,2525,2525,0
|
|
20230707,114400,636367670,2525,2525,2525,2525,1
|
|
20230707,114300,636365145,2525,2525,2525,2525,321
|
|
20230707,114200,635554620,2520,2520,2520,2520,52
|
|
20230707,114100,635423580,2525,2525,2525,2525,35
|
|
20230707,114000,635335205,2525,2525,2525,2520,677
|
|
20230707,113900,633628280,2525,2525,2525,2525,75
|
|
20230707,113800,633438905,2525,2525,2525,2525,3
|
|
20230707,113700,633431330,2525,2525,2525,2525,0
|
|
20230707,113600,633431330,2525,2525,2525,2525,51
|
|
20230707,113500,633302555,2520,2525,2525,2520,317
|
|
20230707,113400,632503365,2525,2525,2525,2525,0
|
|
20230707,113300,632503365,2525,2520,2525,2520,39
|
|
20230707,113200,632405080,2525,2525,2525,2525,0
|
|
20230707,113100,632405080,2525,2520,2525,2520,315
|
|
20230707,113000,631610270,2525,2525,2525,2525,594
|
|
20230707,112900,630110420,2525,2525,2525,2525,0
|
|
20230707,112800,630110420,2525,2525,2525,2525,57
|
|
20230707,112700,629966495,2525,2525,2525,2525,0
|
|
20230707,112600,629966495,2525,2520,2525,2515,4113
|
|
20230707,112500,619601730,2520,2515,2520,2515,551
|
|
20230707,112400,618215710,2520,2520,2520,2515,515
|
|
20230707,112300,616919865,2520,2520,2520,2520,54
|
|
20230707,112200,616783785,2520,2520,2520,2515,127
|
|
20230707,112100,616463875,2520,2515,2520,2515,293
|
|
20230707,112000,615726970,2520,2520,2520,2520,6
|
|
20230707,111900,615711850,2515,2520,2520,2515,12
|
|
20230707,111800,615681665,2520,2520,2520,2515,23
|
|
20230707,111700,615623710,2520,2520,2520,2510,54
|
|
20230707,111600,615488150,2510,2515,2515,2510,1397
|
|
20230707,111500,611981675,2510,2510,2515,2510,6000
|
|
20230707,111400,596921660,2510,2510,2515,2510,1879
|
|
20230707,111300,592205365,2510,2515,2515,2510,89
|
|
20230707,111200,591981870,2525,2510,2525,2510,741
|
|
20230707,111100,590121945,2510,2515,2515,2510,7623
|
|
20230707,111000,570952240,2515,2515,2515,2515,0
|
|
20230707,110900,570952240,2515,2520,2520,2515,739
|
|
20230707,110800,569093650,2520,2525,2525,2520,734
|
|
20230707,110700,567243965,2525,2525,2525,2525,0
|
|
20230707,110600,567243965,2525,2525,2525,2525,20
|
|
20230707,110500,567193465,2520,2520,2520,2520,20
|
|
20230707,110400,567143065,2520,2520,2520,2520,57
|
|
20230707,110300,566999425,2525,2520,2525,2520,22
|
|
20230707,110200,566943975,2515,2515,2525,2515,1279
|
|
20230707,110100,563727240,2525,2520,2525,2515,605
|
|
20230707,110000,562205610,2515,2520,2520,2515,37
|
|
20230707,105900,562112455,2520,2520,2520,2520,81
|
|
20230707,105800,561908335,2520,2520,2520,2520,421
|
|
20230707,105700,560847415,2520,2520,2520,2520,2170
|
|
20230707,105600,555379015,2525,2525,2525,2520,63
|
|
20230707,105500,555219960,2525,2520,2525,2520,751
|
|
20230707,105400,553326195,2525,2525,2525,2525,848
|
|
20230707,105300,551184995,2525,2525,2525,2525,5
|
|
20230707,105200,551172370,2525,2520,2525,2520,123
|
|
20230707,105100,550862305,2520,2520,2520,2520,1
|
|
20230707,105000,550859785,2520,2520,2520,2520,288
|
|
20230707,104900,550134025,2520,2515,2520,2515,2448
|
|
20230707,104800,543973830,2520,2520,2520,2515,1317
|
|
20230707,104700,540660295,2520,2525,2525,2520,10
|
|
20230707,104600,540635090,2520,2525,2525,2520,10099
|
|
20230707,104500,515185550,2525,2525,2525,2520,10681
|
|
20230707,104400,488216385,2525,2525,2535,2525,577
|
|
20230707,104300,486759260,2535,2535,2535,2535,40
|
|
20230707,104200,486657860,2535,2525,2535,2525,160
|
|
20230707,104100,486253840,2525,2530,2530,2525,3746
|
|
20230707,104000,476781450,2530,2535,2535,2530,2298
|
|
20230707,103900,470966630,2530,2530,2535,2530,211
|
|
20230707,103800,470432050,2535,2535,2535,2535,200
|
|
20230707,103700,469925050,2535,2535,2535,2535,1
|
|
20230707,103600,469922515,2530,2530,2530,2530,52
|
|
20230707,103500,469790955,2530,2530,2530,2530,25
|
|
20230707,103400,469727705,2535,2535,2535,2535,60
|
|
20230707,103300,469575605,2535,2535,2535,2530,163
|
|
20230707,103200,469162820,2530,2530,2540,2530,602
|
|
20230707,103100,467637760,2530,2530,2530,2530,154
|
|
20230707,103000,467248140,2530,2530,2530,2530,0
|
|
20230707,102900,467248140,2530,2535,2535,2530,5450
|
|
20230707,102800,453459145,2540,2540,2540,2535,403
|
|
20230707,102700,452436535,2540,2535,2540,2530,783
|
|
20230707,102600,450448085,2535,2535,2535,2530,2150
|
|
20230707,102500,444997840,2540,2535,2540,2535,20
|
|
20230707,102400,444947090,2535,2535,2535,2535,501
|
|
20230707,102300,443677055,2535,2535,2535,2535,1364
|
|
20230707,102200,440219315,2540,2540,2540,2540,57
|
|
20230707,102100,440074535,2545,2545,2545,2545,0
|
|
20230707,102000,440074535,2545,2540,2545,2535,1413
|
|
20230707,101900,436482945,2540,2540,2540,2540,30
|
|
20230707,101800,436406745,2540,2540,2540,2540,708
|
|
20230707,101700,434608425,2540,2535,2540,2535,308
|
|
20230707,101600,433827600,2540,2535,2540,2535,536
|
|
20230707,101500,432466210,2535,2540,2540,2535,32
|
|
20230707,101400,432385085,2535,2535,2535,2535,185
|
|
20230707,101300,431916110,2535,2535,2535,2535,96
|
|
20230707,101200,431672750,2535,2540,2540,2535,10
|
|
20230707,101100,431647395,2540,2530,2540,2530,185
|
|
20230707,101000,431178275,2530,2530,2530,2525,1210
|
|
20230707,100900,428117005,2525,2530,2530,2525,2994
|
|
20230707,100800,420544450,2530,2525,2535,2525,3533
|
|
20230707,100700,411595340,2525,2530,2530,2525,1444
|
|
20230707,100600,407948240,2535,2530,2535,2525,652
|
|
20230707,100500,406298420,2530,2530,2530,2530,4231
|
|
20230707,100400,395593990,2535,2530,2535,2530,447
|
|
20230707,100300,394461205,2535,2535,2535,2530,286
|
|
20230707,100200,393736200,2540,2535,2540,2530,1808
|
|
20230707,100100,389161290,2540,2530,2540,2530,1329
|
|
20230707,100000,385798910,2535,2530,2540,2530,900
|
|
20230707,095900,383519295,2530,2540,2540,2530,4898
|
|
20230707,095800,371107160,2540,2535,2540,2535,2678
|
|
20230707,095700,364318365,2535,2540,2545,2535,1840
|
|
20230707,095600,359644805,2545,2540,2545,2540,238
|
|
20230707,095500,359040180,2545,2540,2545,2540,120
|
|
20230707,095400,358735365,2540,2540,2540,2540,1088
|
|
20230707,095300,355971845,2540,2540,2545,2540,140
|
|
20230707,095200,355616140,2540,2540,2540,2540,1967
|
|
20230707,095100,350619960,2540,2540,2545,2540,131
|
|
20230707,095000,350287195,2545,2540,2545,2540,534
|
|
20230707,094900,348930135,2540,2540,2540,2540,81
|
|
20230707,094800,348724395,2540,2535,2540,2535,402
|
|
20230707,094700,347703360,2540,2540,2540,2540,1020
|
|
20230707,094600,345112560,2540,2540,2540,2540,111
|
|
20230707,094500,344830620,2545,2545,2545,2535,11129
|
|
20230707,094400,316583420,2545,2545,2545,2545,1086
|
|
20230707,094300,313819550,2540,2540,2540,2540,0
|
|
20230707,094200,313819550,2540,2540,2540,2540,50
|
|
20230707,094100,313692550,2550,2540,2550,2540,713
|
|
20230707,094000,311879530,2550,2545,2550,2540,4683
|
|
20230707,093900,299963780,2550,2545,2550,2545,501
|
|
20230707,093800,298688730,2545,2560,2560,2545,890
|
|
20230707,093700,296419295,2560,2555,2560,2555,1151
|
|
20230707,093600,293478455,2555,2550,2555,2550,1054
|
|
20230707,093500,290790635,2550,2550,2550,2545,1027
|
|
20230707,093400,288176465,2550,2550,2550,2550,444
|
|
20230707,093300,287044265,2545,2550,2550,2545,133
|
|
20230707,093200,286705515,2550,2555,2555,2550,40
|
|
20230707,093100,286603415,2555,2560,2560,2545,59
|
|
20230707,093000,286453065,2545,2550,2550,2545,788
|
|
20230707,092900,284447595,2540,2560,2560,2540,2747
|
|
20230707,092800,277440815,2560,2565,2565,2560,149
|
|
20230707,092700,277059275,2570,2560,2570,2555,291
|
|
20230707,092600,276313925,2560,2555,2560,2555,621
|
|
20230707,092500,274726165,2555,2545,2555,2545,3773
|
|
20230707,092400,265096555,2545,2535,2545,2535,5100
|
|
20230707,092300,252148870,2530,2535,2535,2530,6468
|
|
20230707,092200,235782665,2535,2535,2535,2535,1585
|
|
20230707,092100,231764690,2535,2535,2540,2535,1624
|
|
20230707,092000,227646350,2535,2540,2540,2535,8130
|
|
20230707,091900,207036665,2545,2530,2545,2530,1096
|
|
20230707,091800,204258090,2530,2535,2535,2530,3565
|
|
20230707,091700,195231425,2535,2540,2540,2535,2445
|
|
20230707,091600,189033345,2535,2545,2545,2530,4578
|
|
20230707,091500,177433555,2545,2535,2545,2535,3390
|
|
20230707,091400,168822675,2540,2535,2540,2535,5339
|
|
20230707,091300,155288250,2540,2540,2540,2540,2534
|
|
20230707,091200,148851890,2540,2540,2540,2535,1335
|
|
20230707,091100,145461115,2535,2550,2550,2535,3110
|
|
20230707,091000,137575795,2540,2540,2550,2540,2554
|
|
20230707,090900,131084065,2545,2545,2545,2540,4188
|
|
20230707,090800,120433905,2540,2560,2560,2540,4076
|
|
20230707,090700,110031485,2565,2570,2575,2565,1535
|
|
20230707,090600,106091255,2570,2570,2575,2570,2839
|
|
20230707,090500,98793705,2560,2545,2560,2535,6265
|
|
20230707,090400,82840860,2540,2550,2550,2540,4735
|
|
20230707,090300,70812845,2545,2555,2555,2545,5326
|
|
20230707,090200,57244510,2555,2555,2560,2550,3272
|
|
20230707,090100,48889350,2555,2565,2565,2555,9505
|
|
20230707,090000,24566410,2565,2560,2575,2560,8836
|