623 lines
30 KiB
CSV
623 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230719,192000,1202593370,2520,2520,2520,2520,5336
|
|
20230719,191900,1202593370,2520,2520,2520,2520,0
|
|
20230719,191800,1202593370,2520,2520,2520,2520,0
|
|
20230719,191700,1202593370,2520,2520,2520,2520,0
|
|
20230719,191600,1202593370,2520,2520,2520,2520,0
|
|
20230719,191500,1202593370,2520,2520,2520,2520,0
|
|
20230719,191400,1202593370,2520,2520,2520,2520,0
|
|
20230719,191300,1202593370,2520,2520,2520,2520,0
|
|
20230719,191200,1202593370,2520,2520,2520,2520,0
|
|
20230719,191100,1202593370,2520,2520,2520,2520,0
|
|
20230719,191000,1202593370,2520,2520,2520,2520,0
|
|
20230719,190900,1202593370,2520,2520,2520,2520,0
|
|
20230719,190800,1202593370,2520,2520,2520,2520,0
|
|
20230719,190700,1202593370,2520,2520,2520,2520,0
|
|
20230719,190600,1202593370,2520,2520,2520,2520,0
|
|
20230719,190500,1202593370,2520,2520,2520,2520,0
|
|
20230719,190400,1202593370,2520,2520,2520,2520,0
|
|
20230719,190300,1202593370,2520,2520,2520,2520,0
|
|
20230719,190200,1202593370,2520,2520,2520,2520,0
|
|
20230719,190100,1202593370,2520,2520,2520,2520,0
|
|
20230719,190000,1202593370,2520,2520,2520,2520,0
|
|
20230719,185900,1202593370,2520,2520,2520,2520,0
|
|
20230719,185800,1202593370,2520,2520,2520,2520,0
|
|
20230719,185700,1202593370,2520,2520,2520,2520,0
|
|
20230719,185600,1202593370,2520,2520,2520,2520,0
|
|
20230719,185500,1202593370,2520,2520,2520,2520,0
|
|
20230719,185400,1202593370,2520,2520,2520,2520,0
|
|
20230719,185300,1202593370,2520,2520,2520,2520,0
|
|
20230719,185200,1202593370,2520,2520,2520,2520,0
|
|
20230719,185100,1202593370,2520,2520,2520,2520,0
|
|
20230719,185000,1202593370,2520,2520,2520,2520,5336
|
|
20230719,184900,1202593370,2520,2520,2520,2520,0
|
|
20230719,184800,1202593370,2520,2520,2520,2520,0
|
|
20230719,184700,1202593370,2520,2520,2520,2520,0
|
|
20230719,184600,1202593370,2520,2520,2520,2520,0
|
|
20230719,184500,1202593370,2520,2520,2520,2520,0
|
|
20230719,184400,1202593370,2520,2520,2520,2520,0
|
|
20230719,184300,1202593370,2520,2520,2520,2520,0
|
|
20230719,184200,1202593370,2520,2520,2520,2520,0
|
|
20230719,184100,1202593370,2520,2520,2520,2520,0
|
|
20230719,184000,1202593370,2520,2520,2520,2520,0
|
|
20230719,183900,1202593370,2520,2520,2520,2520,0
|
|
20230719,183800,1202593370,2520,2520,2520,2520,0
|
|
20230719,183700,1202593370,2520,2520,2520,2520,0
|
|
20230719,183600,1202593370,2520,2520,2520,2520,0
|
|
20230719,183500,1202593370,2520,2520,2520,2520,0
|
|
20230719,183400,1202593370,2520,2520,2520,2520,0
|
|
20230719,183300,1202593370,2520,2520,2520,2520,0
|
|
20230719,183200,1202593370,2520,2520,2520,2520,0
|
|
20230719,183100,1202593370,2520,2520,2520,2520,0
|
|
20230719,183000,1202593370,2520,2520,2520,2520,0
|
|
20230719,182900,1202593370,2520,2520,2520,2520,0
|
|
20230719,182800,1202593370,2520,2520,2520,2520,0
|
|
20230719,182700,1202593370,2520,2520,2520,2520,0
|
|
20230719,182600,1202593370,2520,2520,2520,2520,0
|
|
20230719,182500,1202593370,2520,2520,2520,2520,0
|
|
20230719,182400,1202593370,2520,2520,2520,2520,0
|
|
20230719,182300,1202593370,2520,2520,2520,2520,0
|
|
20230719,182200,1202593370,2520,2520,2520,2520,0
|
|
20230719,182100,1202593370,2520,2520,2520,2520,0
|
|
20230719,182000,1202593370,2520,2520,2520,2520,5336
|
|
20230719,181900,1202593370,2520,2520,2520,2520,0
|
|
20230719,181800,1202593370,2520,2520,2520,2520,0
|
|
20230719,181700,1202593370,2520,2520,2520,2520,0
|
|
20230719,181600,1202593370,2520,2520,2520,2520,0
|
|
20230719,181500,1202593370,2520,2520,2520,2520,0
|
|
20230719,181400,1202593370,2520,2520,2520,2520,0
|
|
20230719,181300,1202593370,2520,2520,2520,2520,0
|
|
20230719,181200,1202593370,2520,2520,2520,2520,0
|
|
20230719,181100,1202593370,2520,2520,2520,2520,0
|
|
20230719,181000,1202593370,2520,2520,2520,2520,0
|
|
20230719,180900,1202593370,2520,2520,2520,2520,0
|
|
20230719,180800,1202593370,2520,2520,2520,2520,0
|
|
20230719,180700,1202593370,2520,2520,2520,2520,0
|
|
20230719,180600,1202593370,2520,2520,2520,2520,0
|
|
20230719,180500,1202593370,2520,2520,2520,2520,0
|
|
20230719,180400,1202593370,2520,2520,2520,2520,0
|
|
20230719,180300,1202593370,2520,2520,2520,2520,0
|
|
20230719,180200,1202593370,2520,2520,2520,2520,0
|
|
20230719,180100,1202593370,2520,2520,2520,2520,0
|
|
20230719,180000,1202593370,2520,2520,2520,2520,0
|
|
20230719,175900,1202593370,2520,2520,2520,2520,0
|
|
20230719,175800,1202593370,2520,2520,2520,2520,0
|
|
20230719,175700,1202593370,2520,2520,2520,2520,0
|
|
20230719,175600,1202593370,2520,2520,2520,2520,0
|
|
20230719,175500,1202593370,2520,2520,2520,2520,0
|
|
20230719,175400,1202593370,2520,2520,2520,2520,0
|
|
20230719,175300,1202593370,2520,2520,2520,2520,0
|
|
20230719,175200,1202593370,2520,2520,2520,2520,0
|
|
20230719,175100,1202593370,2520,2520,2520,2520,0
|
|
20230719,175000,1202593370,2520,2520,2520,2520,5336
|
|
20230719,174900,1202593370,2520,2520,2520,2520,0
|
|
20230719,174800,1202593370,2520,2520,2520,2520,0
|
|
20230719,174700,1202593370,2520,2520,2520,2520,0
|
|
20230719,174600,1202593370,2520,2520,2520,2520,0
|
|
20230719,174500,1202593370,2520,2520,2520,2520,0
|
|
20230719,174400,1202593370,2520,2520,2520,2520,0
|
|
20230719,174300,1202593370,2520,2520,2520,2520,0
|
|
20230719,174200,1202593370,2520,2520,2520,2520,0
|
|
20230719,174100,1202593370,2520,2520,2520,2520,0
|
|
20230719,174000,1202593370,2520,2520,2520,2520,0
|
|
20230719,173900,1202593370,2520,2520,2520,2520,0
|
|
20230719,173800,1202593370,2520,2520,2520,2520,0
|
|
20230719,173700,1202593370,2520,2520,2520,2520,0
|
|
20230719,173600,1202593370,2520,2520,2520,2520,0
|
|
20230719,173500,1202593370,2520,2520,2520,2520,0
|
|
20230719,173400,1202593370,2520,2520,2520,2520,0
|
|
20230719,173300,1202593370,2520,2520,2520,2520,0
|
|
20230719,173200,1202593370,2520,2520,2520,2520,0
|
|
20230719,173100,1202593370,2520,2520,2520,2520,0
|
|
20230719,173000,1202593370,2520,2520,2520,2520,0
|
|
20230719,172900,1202593370,2520,2520,2520,2520,0
|
|
20230719,172800,1202593370,2520,2520,2520,2520,0
|
|
20230719,172700,1202593370,2520,2520,2520,2520,0
|
|
20230719,172600,1202593370,2520,2520,2520,2520,0
|
|
20230719,172500,1202593370,2520,2520,2520,2520,0
|
|
20230719,172400,1202593370,2520,2520,2520,2520,0
|
|
20230719,172300,1202593370,2520,2520,2520,2520,0
|
|
20230719,172200,1202593370,2520,2520,2520,2520,0
|
|
20230719,172100,1202593370,2520,2520,2520,2520,0
|
|
20230719,172000,1202593370,2520,2520,2520,2520,5336
|
|
20230719,171900,1202593370,2520,2520,2520,2520,0
|
|
20230719,171800,1202593370,2520,2520,2520,2520,0
|
|
20230719,171700,1202593370,2520,2520,2520,2520,0
|
|
20230719,171600,1202593370,2520,2520,2520,2520,0
|
|
20230719,171500,1202593370,2520,2520,2520,2520,0
|
|
20230719,171400,1202593370,2520,2520,2520,2520,0
|
|
20230719,171300,1202593370,2520,2520,2520,2520,0
|
|
20230719,171200,1202593370,2520,2520,2520,2520,0
|
|
20230719,171100,1202593370,2520,2520,2520,2520,0
|
|
20230719,171000,1202593370,2520,2520,2520,2520,0
|
|
20230719,170900,1202593370,2520,2520,2520,2520,0
|
|
20230719,170800,1202593370,2520,2520,2520,2520,0
|
|
20230719,170700,1202593370,2520,2520,2520,2520,0
|
|
20230719,170600,1202593370,2520,2520,2520,2520,0
|
|
20230719,170500,1202593370,2520,2520,2520,2520,0
|
|
20230719,170400,1202593370,2520,2520,2520,2520,0
|
|
20230719,170300,1202593370,2520,2520,2520,2520,0
|
|
20230719,170200,1202593370,2520,2520,2520,2520,0
|
|
20230719,170100,1202593370,2520,2520,2520,2520,0
|
|
20230719,170000,1202593370,2520,2520,2520,2520,0
|
|
20230719,165900,1202593370,2520,2520,2520,2520,0
|
|
20230719,165800,1202593370,2520,2520,2520,2520,0
|
|
20230719,165700,1202593370,2520,2520,2520,2520,0
|
|
20230719,165600,1202593370,2520,2520,2520,2520,0
|
|
20230719,165500,1202593370,2520,2520,2520,2520,0
|
|
20230719,165400,1202593370,2520,2520,2520,2520,0
|
|
20230719,165300,1202593370,2520,2520,2520,2520,0
|
|
20230719,165200,1202593370,2520,2520,2520,2520,0
|
|
20230719,165100,1202593370,2520,2520,2520,2520,0
|
|
20230719,165000,1202593370,2520,2520,2520,2520,5336
|
|
20230719,164900,1202593370,2520,2520,2520,2520,0
|
|
20230719,164800,1202593370,2520,2520,2520,2520,0
|
|
20230719,164700,1202593370,2520,2520,2520,2520,0
|
|
20230719,164600,1202593370,2520,2520,2520,2520,0
|
|
20230719,164500,1202593370,2520,2520,2520,2520,0
|
|
20230719,164400,1202593370,2520,2520,2520,2520,0
|
|
20230719,164300,1202593370,2520,2520,2520,2520,0
|
|
20230719,164200,1202593370,2520,2520,2520,2520,0
|
|
20230719,164100,1202593370,2520,2520,2520,2520,0
|
|
20230719,164000,1202593370,2520,2520,2520,2520,0
|
|
20230719,163900,1202593370,2520,2520,2520,2520,0
|
|
20230719,163800,1202593370,2520,2520,2520,2520,0
|
|
20230719,163700,1202593370,2520,2520,2520,2520,0
|
|
20230719,163600,1202593370,2520,2520,2520,2520,0
|
|
20230719,163500,1202593370,2520,2520,2520,2520,0
|
|
20230719,163400,1202593370,2520,2520,2520,2520,0
|
|
20230719,163300,1202593370,2520,2520,2520,2520,0
|
|
20230719,163200,1202593370,2520,2520,2520,2520,0
|
|
20230719,163100,1202593370,2520,2520,2520,2520,0
|
|
20230719,163000,1202593370,2520,2520,2520,2520,0
|
|
20230719,162900,1202593370,2520,2520,2520,2520,0
|
|
20230719,162800,1202593370,2520,2520,2520,2520,0
|
|
20230719,162700,1202593370,2520,2520,2520,2520,0
|
|
20230719,162600,1202593370,2520,2520,2520,2520,0
|
|
20230719,162500,1202593370,2520,2520,2520,2520,0
|
|
20230719,162400,1202593370,2520,2520,2520,2520,0
|
|
20230719,162300,1202593370,2520,2520,2520,2520,0
|
|
20230719,162200,1202593370,2520,2520,2520,2520,0
|
|
20230719,162100,1202593370,2520,2520,2520,2520,0
|
|
20230719,162000,1202593370,2520,2520,2520,2520,5336
|
|
20230719,161900,1202593370,2520,2520,2520,2520,0
|
|
20230719,161800,1202593370,2520,2520,2520,2520,0
|
|
20230719,161700,1202593370,2520,2520,2520,2520,0
|
|
20230719,161600,1202593370,2520,2520,2520,2520,0
|
|
20230719,161500,1202593370,2520,2520,2520,2520,0
|
|
20230719,161400,1202593370,2520,2520,2520,2520,0
|
|
20230719,161300,1202593370,2520,2520,2520,2520,0
|
|
20230719,161200,1202593370,2520,2520,2520,2520,0
|
|
20230719,161100,1202593370,2520,2520,2520,2520,0
|
|
20230719,161000,1202593370,2520,2520,2520,2520,0
|
|
20230719,160900,1202593370,2520,2520,2520,2520,0
|
|
20230719,160800,1202593370,2520,2520,2520,2520,0
|
|
20230719,160700,1202593370,2520,2520,2520,2520,0
|
|
20230719,160600,1202593370,2520,2520,2520,2520,0
|
|
20230719,160500,1202593370,2520,2520,2520,2520,0
|
|
20230719,160400,1202593370,2520,2520,2520,2520,0
|
|
20230719,160300,1202593370,2520,2520,2520,2520,0
|
|
20230719,160200,1202593370,2520,2520,2520,2520,0
|
|
20230719,160100,1202593370,2520,2520,2520,2520,0
|
|
20230719,160000,1202593370,2520,2520,2520,2520,0
|
|
20230719,155900,1202593370,2520,2520,2520,2520,0
|
|
20230719,155800,1202593370,2520,2520,2520,2520,0
|
|
20230719,155700,1202593370,2520,2520,2520,2520,0
|
|
20230719,155600,1202593370,2520,2520,2520,2520,0
|
|
20230719,155500,1202593370,2520,2520,2520,2520,0
|
|
20230719,155400,1202593370,2520,2520,2520,2520,0
|
|
20230719,155300,1202593370,2520,2520,2520,2520,0
|
|
20230719,155200,1202593370,2520,2520,2520,2520,0
|
|
20230719,155100,1202593370,2520,2520,2520,2520,0
|
|
20230719,155000,1202593370,2520,2520,2520,2520,5336
|
|
20230719,154900,1202593370,2520,2520,2520,2520,0
|
|
20230719,154800,1202593370,2520,2520,2520,2520,0
|
|
20230719,154700,1202593370,2520,2520,2520,2520,0
|
|
20230719,154600,1202593370,2520,2520,2520,2520,0
|
|
20230719,154500,1202593370,2520,2520,2520,2520,0
|
|
20230719,154400,1202593370,2520,2520,2520,2520,0
|
|
20230719,154300,1202593370,2520,2520,2520,2520,0
|
|
20230719,154200,1202593370,2520,2520,2520,2520,0
|
|
20230719,154100,1202593370,2520,2520,2520,2520,0
|
|
20230719,154000,1202593370,2520,2520,2520,2520,0
|
|
20230719,153900,1202593370,2520,2520,2520,2520,0
|
|
20230719,153800,1202593370,2520,2520,2520,2520,0
|
|
20230719,153700,1202593370,2520,2520,2520,2520,0
|
|
20230719,153600,1202593370,2520,2520,2520,2520,0
|
|
20230719,153500,1202593370,2520,2520,2520,2520,0
|
|
20230719,153400,1202593370,2520,2520,2520,2520,0
|
|
20230719,153300,1202593370,2520,2520,2520,2520,0
|
|
20230719,153200,1202593370,2520,2520,2520,2520,0
|
|
20230719,153100,1202593370,2520,2520,2520,2520,0
|
|
20230719,153000,1202593370,2520,2520,2520,2520,5336
|
|
20230719,152900,1189146650,2520,2520,2520,2520,0
|
|
20230719,152800,1189146650,2520,2520,2520,2520,0
|
|
20230719,152700,1189146650,2520,2520,2520,2520,0
|
|
20230719,152600,1189146650,2520,2520,2520,2520,0
|
|
20230719,152500,1189146650,2520,2520,2520,2520,0
|
|
20230719,152400,1189146650,2520,2520,2520,2520,0
|
|
20230719,152300,1189146650,2520,2520,2520,2520,0
|
|
20230719,152200,1189146650,2520,2520,2520,2520,0
|
|
20230719,152100,1189146650,2520,2520,2520,2520,0
|
|
20230719,152000,1189146650,2520,2520,2520,2520,0
|
|
20230719,151900,1189146650,2520,2515,2520,2505,1052
|
|
20230719,151800,1186501780,2515,2515,2520,2510,3144
|
|
20230719,151700,1178594795,2515,2520,2520,2505,6103
|
|
20230719,151600,1163285580,2520,2515,2520,2515,232
|
|
20230719,151500,1162702030,2520,2520,2520,2520,106
|
|
20230719,151400,1162434910,2520,2525,2525,2520,855
|
|
20230719,151300,1160280295,2525,2525,2525,2525,153
|
|
20230719,151200,1159893970,2525,2520,2535,2520,688
|
|
20230719,151100,1158154975,2520,2515,2520,2515,6607
|
|
20230719,151000,1141528335,2520,2520,2520,2520,15
|
|
20230719,150900,1141490535,2520,2520,2520,2520,6
|
|
20230719,150800,1141475415,2520,2515,2520,2515,756
|
|
20230719,150700,1139572955,2520,2535,2535,2515,3178
|
|
20230719,150600,1131567755,2535,2535,2535,2535,3
|
|
20230719,150500,1131560150,2535,2535,2535,2535,5
|
|
20230719,150400,1131547475,2535,2525,2535,2520,978
|
|
20230719,150300,1129075130,2535,2530,2535,2530,8
|
|
20230719,150200,1129054875,2535,2535,2535,2535,325
|
|
20230719,150100,1128231000,2530,2525,2530,2525,1611
|
|
20230719,150000,1124159230,2525,2535,2535,2525,46
|
|
20230719,145900,1124043035,2535,2530,2535,2530,3217
|
|
20230719,145800,1115904015,2530,2525,2530,2525,21
|
|
20230719,145700,1115850980,2525,2520,2525,2520,181
|
|
20230719,145600,1115394220,2510,2510,2510,2510,111
|
|
20230719,145500,1115115610,2510,2515,2515,2510,618
|
|
20230719,145400,1113561345,2515,2520,2525,2515,354
|
|
20230719,145300,1112670760,2520,2520,2520,2520,53
|
|
20230719,145200,1112537200,2520,2520,2520,2520,100
|
|
20230719,145100,1112285200,2525,2525,2525,2525,622
|
|
20230719,145000,1110714650,2525,2515,2525,2510,2216
|
|
20230719,144900,1105146860,2515,2515,2525,2510,5855
|
|
20230719,144800,1090443375,2520,2520,2520,2520,1
|
|
20230719,144700,1090440855,2520,2520,2520,2515,520
|
|
20230719,144600,1089133045,2520,2520,2520,2520,1
|
|
20230719,144500,1089130525,2520,2520,2520,2520,32
|
|
20230719,144400,1089049885,2520,2525,2525,2520,401
|
|
20230719,144300,1088039360,2525,2525,2525,2525,201
|
|
20230719,144200,1087531835,2525,2525,2525,2525,467
|
|
20230719,144100,1086352660,2520,2525,2525,2520,203
|
|
20230719,144000,1085840350,2530,2525,2530,2525,1602
|
|
20230719,143900,1081794795,2525,2520,2525,2520,849
|
|
20230719,143800,1079651185,2520,2515,2520,2515,2406
|
|
20230719,143700,1073600085,2515,2515,2515,2515,604
|
|
20230719,143600,1072081025,2515,2515,2515,2510,1008
|
|
20230719,143500,1069545935,2515,2515,2515,2515,19
|
|
20230719,143400,1069498150,2515,2515,2515,2515,545
|
|
20230719,143300,1068127475,2515,2515,2515,2510,2241
|
|
20230719,143200,1062491370,2515,2515,2515,2515,215
|
|
20230719,143100,1061950645,2515,2520,2520,2515,6676
|
|
20230719,143000,1045160100,2515,2520,2520,2515,957
|
|
20230719,142900,1042749085,2525,2525,2525,2525,0
|
|
20230719,142800,1042749085,2525,2525,2525,2525,46
|
|
20230719,142700,1042632935,2525,2525,2525,2525,1
|
|
20230719,142600,1042630410,2530,2530,2530,2530,1
|
|
20230719,142500,1042627880,2520,2525,2525,2520,49
|
|
20230719,142400,1042504310,2530,2530,2530,2530,1
|
|
20230719,142300,1042501780,2530,2530,2530,2530,1
|
|
20230719,142200,1042499250,2535,2535,2535,2535,2
|
|
20230719,142100,1042494180,2535,2535,2535,2525,2030
|
|
20230719,142000,1037368400,2535,2530,2535,2530,25
|
|
20230719,141900,1037305035,2535,2530,2535,2530,14
|
|
20230719,141800,1037269560,2535,2535,2535,2535,1
|
|
20230719,141700,1037267025,2535,2530,2540,2520,908
|
|
20230719,141600,1034971015,2530,2530,2530,2520,359
|
|
20230719,141500,1034066290,2530,2530,2530,2530,2
|
|
20230719,141400,1034061230,2525,2520,2525,2520,1733
|
|
20230719,141300,1029685605,2520,2520,2520,2520,33
|
|
20230719,141200,1029602445,2525,2525,2525,2520,6
|
|
20230719,141100,1029587315,2525,2520,2525,2520,15216
|
|
20230719,141000,991242935,2525,2525,2525,2525,2
|
|
20230719,140900,991237885,2525,2525,2525,2520,1938
|
|
20230719,140800,986354115,2525,2525,2525,2525,1217
|
|
20230719,140700,983281190,2525,2525,2525,2525,3
|
|
20230719,140600,983273615,2530,2530,2530,2530,1
|
|
20230719,140500,983271085,2525,2525,2525,2525,98
|
|
20230719,140400,983023635,2525,2525,2525,2525,1
|
|
20230719,140300,983021110,2530,2530,2530,2530,1
|
|
20230719,140200,983018580,2530,2530,2530,2530,60
|
|
20230719,140100,982866780,2530,2530,2530,2530,0
|
|
20230719,140000,982866780,2530,2525,2530,2525,501
|
|
20230719,135900,981601750,2525,2530,2530,2525,51
|
|
20230719,135800,981472970,2520,2530,2530,2520,4408
|
|
20230719,135700,970359055,2525,2535,2535,2525,6493
|
|
20230719,135600,953959660,2540,2540,2540,2535,1913
|
|
20230719,135500,949105105,2540,2540,2540,2540,1
|
|
20230719,135400,949102565,2535,2535,2535,2535,47
|
|
20230719,135300,948983420,2535,2535,2535,2535,100
|
|
20230719,135200,948729920,2535,2535,2535,2535,1010
|
|
20230719,135100,946169570,2530,2530,2530,2525,263
|
|
20230719,135000,945504185,2530,2525,2530,2525,727
|
|
20230719,134900,943665335,2525,2525,2525,2525,8
|
|
20230719,134800,943645135,2525,2530,2530,2525,102
|
|
20230719,134700,943387085,2530,2525,2530,2525,259
|
|
20230719,134600,942733105,2525,2525,2530,2525,44
|
|
20230719,134500,942622000,2530,2525,2530,2525,51
|
|
20230719,134400,942493220,2525,2525,2525,2525,81
|
|
20230719,134300,942288695,2525,2525,2525,2525,37
|
|
20230719,134200,942195270,2525,2525,2525,2525,70
|
|
20230719,134100,942018520,2530,2530,2530,2530,1
|
|
20230719,134000,942015990,2525,2525,2525,2525,437
|
|
20230719,133900,940912565,2525,2530,2530,2525,2070
|
|
20230719,133800,935685810,2525,2525,2525,2525,37
|
|
20230719,133700,935592385,2525,2525,2525,2525,44
|
|
20230719,133600,935481285,2525,2530,2530,2525,9903
|
|
20230719,133500,910474375,2530,2530,2535,2530,90
|
|
20230719,133400,910246670,2535,2535,2535,2535,0
|
|
20230719,133300,910246670,2535,2535,2535,2530,3002
|
|
20230719,133200,902651600,2535,2535,2535,2530,2047
|
|
20230719,133100,897472180,2535,2540,2540,2535,599
|
|
20230719,133000,895953705,2535,2535,2535,2535,1130
|
|
20230719,132900,893089155,2535,2530,2535,2530,503
|
|
20230719,132800,891816560,2535,2530,2535,2530,334
|
|
20230719,132700,890971530,2535,2530,2535,2530,11432
|
|
20230719,132600,862043010,2535,2535,2535,2535,0
|
|
20230719,132500,862043010,2535,2535,2535,2535,0
|
|
20230719,132400,862043010,2535,2535,2535,2535,41
|
|
20230719,132300,861939075,2530,2535,2535,2530,501
|
|
20230719,132200,860671540,2535,2535,2535,2535,787
|
|
20230719,132100,858676495,2535,2535,2535,2535,985
|
|
20230719,132000,856179520,2540,2540,2540,2540,190
|
|
20230719,131900,855696920,2535,2530,2535,2530,203
|
|
20230719,131800,855182320,2535,2530,2535,2530,1313
|
|
20230719,131700,851860425,2530,2530,2530,2530,1
|
|
20230719,131600,851857895,2535,2535,2535,2535,10
|
|
20230719,131500,851832545,2535,2530,2535,2530,257
|
|
20230719,131400,851182315,2530,2535,2535,2530,716
|
|
20230719,131300,849367665,2545,2545,2545,2545,1
|
|
20230719,131200,849365120,2535,2535,2535,2535,91
|
|
20230719,131100,849134435,2535,2540,2540,2535,2233
|
|
20230719,131000,843473715,2540,2540,2540,2540,1516
|
|
20230719,130900,839623075,2545,2545,2545,2545,500
|
|
20230719,130800,838350575,2550,2550,2550,2550,13
|
|
20230719,130700,838317425,2540,2540,2540,2540,51
|
|
20230719,130600,838187885,2550,2550,2550,2550,0
|
|
20230719,130500,838187885,2550,2540,2550,2540,2
|
|
20230719,130400,838182795,2550,2550,2550,2550,0
|
|
20230719,130300,838182795,2550,2550,2550,2550,196
|
|
20230719,130200,837682995,2550,2550,2550,2550,1
|
|
20230719,130100,837680445,2550,2545,2550,2545,500
|
|
20230719,130000,836405810,2540,2540,2540,2540,5
|
|
20230719,125900,836393110,2540,2540,2540,2540,3
|
|
20230719,125800,836385490,2540,2540,2540,2540,1
|
|
20230719,125700,836382950,2540,2540,2540,2540,0
|
|
20230719,125600,836382950,2540,2540,2540,2540,200
|
|
20230719,125500,835874950,2540,2540,2540,2540,0
|
|
20230719,125400,835874950,2540,2540,2540,2540,0
|
|
20230719,125300,835874950,2540,2540,2540,2540,0
|
|
20230719,125200,835874950,2540,2540,2540,2540,44
|
|
20230719,125100,835763190,2540,2535,2540,2535,175
|
|
20230719,125000,835319320,2540,2535,2540,2535,301
|
|
20230719,124900,834556280,2540,2540,2540,2540,1
|
|
20230719,124800,834553740,2540,2540,2540,2540,1
|
|
20230719,124700,834551200,2545,2545,2545,2545,12
|
|
20230719,124600,834520660,2545,2545,2545,2545,0
|
|
20230719,124500,834520660,2545,2545,2545,2545,1
|
|
20230719,124400,834518115,2535,2540,2540,2535,483
|
|
20230719,124300,833292865,2540,2540,2540,2540,38
|
|
20230719,124200,833196345,2540,2545,2545,2540,1984
|
|
20230719,124100,828156980,2540,2540,2540,2540,0
|
|
20230719,124000,828156980,2540,2540,2540,2540,1000
|
|
20230719,123900,825616980,2550,2550,2550,2550,723
|
|
20230719,123800,823773330,2550,2550,2550,2550,0
|
|
20230719,123700,823773330,2550,2550,2550,2550,0
|
|
20230719,123600,823773330,2550,2550,2550,2540,489
|
|
20230719,123500,822530260,2550,2550,2550,2550,10
|
|
20230719,123400,822504760,2550,2550,2550,2550,6
|
|
20230719,123300,822489460,2540,2540,2540,2540,0
|
|
20230719,123200,822489460,2540,2540,2540,2540,0
|
|
20230719,123100,822489460,2540,2545,2545,2540,2500
|
|
20230719,123000,816137835,2550,2550,2550,2550,535
|
|
20230719,122900,814773585,2555,2555,2555,2555,220
|
|
20230719,122800,814211485,2555,2555,2555,2555,1
|
|
20230719,122700,814208930,2550,2550,2550,2550,266
|
|
20230719,122600,813530630,2550,2550,2550,2550,61
|
|
20230719,122500,813375080,2545,2545,2545,2545,75
|
|
20230719,122400,813184205,2540,2540,2540,2540,28
|
|
20230719,122300,813113085,2540,2540,2540,2540,4
|
|
20230719,122200,813102925,2540,2540,2540,2540,28
|
|
20230719,122100,813031805,2545,2545,2545,2545,1
|
|
20230719,122000,813029260,2540,2540,2540,2540,313
|
|
20230719,121900,812234240,2550,2550,2550,2550,0
|
|
20230719,121800,812234240,2550,2550,2550,2550,9
|
|
20230719,121700,812211290,2550,2550,2550,2550,11
|
|
20230719,121600,812183240,2540,2550,2550,2540,213
|
|
20230719,121500,811640115,2550,2550,2550,2550,350
|
|
20230719,121400,810747615,2550,2550,2550,2550,0
|
|
20230719,121300,810747615,2550,2550,2550,2550,500
|
|
20230719,121200,809472615,2550,2545,2550,2545,2105
|
|
20230719,121100,804107865,2545,2545,2545,2545,0
|
|
20230719,121000,804107865,2545,2540,2545,2540,2359
|
|
20230719,120900,798110115,2535,2535,2535,2535,594
|
|
20230719,120800,796604325,2530,2530,2530,2530,150
|
|
20230719,120700,796224825,2535,2535,2535,2535,394
|
|
20230719,120600,795226035,2535,2535,2535,2535,71
|
|
20230719,120500,795046050,2535,2535,2535,2535,0
|
|
20230719,120400,795046050,2535,2535,2535,2535,0
|
|
20230719,120300,795046050,2535,2535,2535,2535,50
|
|
20230719,120200,794919300,2535,2535,2535,2535,50
|
|
20230719,120100,794792550,2535,2535,2535,2535,404
|
|
20230719,120000,793768410,2535,2535,2535,2535,0
|
|
20230719,115900,793768410,2535,2530,2535,2530,2
|
|
20230719,115800,793763345,2525,2525,2525,2525,100
|
|
20230719,115700,793510845,2535,2535,2535,2535,1
|
|
20230719,115600,793508310,2535,2535,2535,2535,44
|
|
20230719,115500,793396770,2530,2530,2530,2530,574
|
|
20230719,115400,791944550,2530,2530,2530,2530,0
|
|
20230719,115300,791944550,2530,2530,2530,2530,100
|
|
20230719,115200,791691550,2530,2530,2530,2530,0
|
|
20230719,115100,791691550,2530,2530,2530,2530,1
|
|
20230719,115000,791689020,2530,2530,2530,2525,1556
|
|
20230719,114900,787753945,2530,2535,2535,2530,366
|
|
20230719,114800,786827960,2535,2535,2535,2535,24
|
|
20230719,114700,786767120,2540,2540,2540,2540,1
|
|
20230719,114600,786764580,2530,2530,2530,2530,0
|
|
20230719,114500,786764580,2530,2535,2535,2530,502
|
|
20230719,114400,785494515,2530,2530,2530,2530,0
|
|
20230719,114300,785494515,2530,2540,2550,2530,9921
|
|
20230719,114200,760343640,2545,2545,2550,2545,7
|
|
20230719,114100,760325805,2545,2545,2550,2545,5
|
|
20230719,114000,760313075,2545,2540,2545,2535,2055
|
|
20230719,113900,755091225,2540,2540,2540,2540,5
|
|
20230719,113800,755078525,2535,2535,2535,2535,8
|
|
20230719,113700,755058245,2535,2535,2535,2535,0
|
|
20230719,113600,755058245,2535,2535,2535,2535,10
|
|
20230719,113500,755032895,2535,2540,2540,2535,962
|
|
20230719,113400,752594220,2535,2535,2535,2535,83
|
|
20230719,113300,752383815,2535,2535,2535,2535,15
|
|
20230719,113200,752345790,2540,2540,2540,2540,0
|
|
20230719,113100,752345790,2540,2540,2540,2540,0
|
|
20230719,113000,752345790,2540,2540,2540,2540,18
|
|
20230719,112900,752300070,2540,2540,2540,2540,157
|
|
20230719,112800,751901290,2540,2540,2540,2540,5
|
|
20230719,112700,751888590,2540,2540,2540,2535,272
|
|
20230719,112600,751197810,2535,2535,2535,2535,100
|
|
20230719,112500,750944310,2535,2535,2535,2535,400
|
|
20230719,112400,749930310,2540,2540,2540,2540,117
|
|
20230719,112300,749633130,2540,2540,2540,2540,5
|
|
20230719,112200,749620430,2540,2540,2540,2530,2492
|
|
20230719,112100,743315620,2530,2535,2535,2530,1860
|
|
20230719,112000,738609645,2530,2535,2540,2530,331
|
|
20230719,111900,737770435,2535,2535,2535,2530,930
|
|
20230719,111800,735417345,2540,2540,2540,2540,0
|
|
20230719,111700,735417345,2540,2540,2540,2540,188
|
|
20230719,111600,734939825,2540,2530,2540,2530,632
|
|
20230719,111500,733338545,2535,2535,2535,2535,0
|
|
20230719,111400,733338545,2535,2535,2535,2535,146
|
|
20230719,111300,732968435,2535,2540,2540,2535,453
|
|
20230719,111200,731818830,2535,2535,2535,2535,0
|
|
20230719,111100,731818830,2535,2535,2535,2535,133
|
|
20230719,111000,731481675,2535,2535,2535,2535,592
|
|
20230719,110900,729980955,2535,2535,2535,2535,837
|
|
20230719,110800,727859160,2535,2535,2535,2535,625
|
|
20230719,110700,726274785,2535,2530,2540,2530,1017
|
|
20230719,110600,723692305,2535,2540,2540,2535,1759
|
|
20230719,110500,719232735,2535,2535,2540,2535,170
|
|
20230719,110400,718801660,2535,2535,2540,2530,352
|
|
20230719,110300,717908870,2535,2535,2535,2535,2242
|
|
20230719,110200,712225400,2540,2540,2540,2535,428
|
|
20230719,110100,711139785,2540,2545,2545,2540,961
|
|
20230719,110000,708696220,2545,2540,2545,2540,2007
|
|
20230719,105900,703590050,2540,2540,2540,2540,102
|
|
20230719,105800,703330970,2540,2535,2540,2530,443
|
|
20230719,105700,702207135,2535,2530,2535,2530,1388
|
|
20230719,105600,698691160,2530,2530,2530,2530,208
|
|
20230719,105500,698164920,2535,2535,2535,2535,0
|
|
20230719,105400,698164920,2535,2535,2535,2535,944
|
|
20230719,105300,695771880,2535,2530,2535,2530,90
|
|
20230719,105200,695543880,2525,2530,2530,2525,544
|
|
20230719,105100,694170155,2540,2535,2540,2525,1074
|
|
20230719,105000,691443835,2535,2530,2535,2530,238
|
|
20230719,104900,690840740,2530,2530,2530,2530,0
|
|
20230719,104800,690840740,2530,2525,2530,2525,1258
|
|
20230719,104700,687664280,2530,2530,2535,2530,680
|
|
20230719,104600,685943805,2530,2530,2530,2530,263
|
|
20230719,104500,685278415,2525,2530,2530,2525,8
|
|
20230719,104400,685258210,2530,2530,2530,2530,605
|
|
20230719,104300,683727560,2530,2530,2535,2530,32
|
|
20230719,104200,683646550,2530,2530,2530,2530,119
|
|
20230719,104100,683345480,2535,2530,2535,2530,35
|
|
20230719,104000,683256775,2525,2525,2525,2525,1835
|
|
20230719,103900,678623400,2525,2530,2530,2525,300
|
|
20230719,103800,677865895,2530,2525,2530,2525,136
|
|
20230719,103700,677522000,2530,2530,2535,2525,5672
|
|
20230719,103600,663199310,2530,2530,2535,2530,569
|
|
20230719,103500,661759730,2525,2535,2535,2525,4420
|
|
20230719,103400,650589015,2535,2535,2535,2535,19
|
|
20230719,103300,650540850,2535,2530,2535,2530,585
|
|
20230719,103200,649060550,2535,2535,2535,2535,143
|
|
20230719,103100,648698045,2535,2535,2540,2535,41
|
|
20230719,103000,648594095,2535,2535,2535,2535,499
|
|
20230719,102900,647329130,2535,2530,2535,2530,153
|
|
20230719,102800,646941985,2530,2535,2540,2530,13
|
|
20230719,102700,646909080,2530,2535,2535,2530,13
|
|
20230719,102600,646876145,2530,2535,2535,2530,106
|
|
20230719,102500,646607440,2535,2535,2535,2535,150
|
|
20230719,102400,646227190,2535,2535,2535,2535,108
|
|
20230719,102300,645953410,2530,2530,2530,2525,1194
|
|
20230719,102200,642937725,2530,2530,2530,2530,28
|
|
20230719,102100,642866885,2520,2520,2520,2520,580
|
|
20230719,102000,641405285,2520,2530,2530,2520,8829
|
|
20230719,101900,619143965,2525,2525,2525,2525,1002
|
|
20230719,101800,616613915,2525,2540,2540,2525,1645
|
|
20230719,101700,612457405,2540,2540,2540,2540,23
|
|
20230719,101600,612398985,2540,2540,2540,2540,200
|
|
20230719,101500,611890985,2535,2535,2535,2525,2099
|
|
20230719,101400,606582475,2535,2530,2535,2530,11312
|
|
20230719,101300,577961940,2530,2530,2530,2530,1506
|
|
20230719,101200,574151760,2530,2530,2535,2530,35
|
|
20230719,101100,574063205,2530,2525,2530,2520,12060
|
|
20230719,101000,543611695,2525,2530,2530,2525,2947
|
|
20230719,100900,536158480,2535,2540,2540,2535,5
|
|
20230719,100800,536145790,2530,2535,2540,2530,7827
|
|
20230719,100700,516323685,2535,2540,2540,2535,26
|
|
20230719,100600,516257665,2540,2540,2540,2540,69
|
|
20230719,100500,516082405,2540,2540,2540,2540,430
|
|
20230719,100400,514990205,2540,2535,2540,2530,35
|
|
20230719,100300,514901370,2540,2545,2545,2530,4796
|
|
20230719,100200,502750370,2555,2540,2560,2540,2395
|
|
20230719,100100,496651005,2540,2540,2540,2540,393
|
|
20230719,100000,495652785,2540,2540,2540,2540,637
|
|
20230719,095900,494034805,2545,2550,2550,2545,187
|
|
20230719,095800,493557960,2540,2545,2550,2535,2155
|
|
20230719,095700,488083805,2545,2545,2545,2540,804
|
|
20230719,095600,486041125,2545,2540,2545,2540,769
|
|
20230719,095500,484086150,2545,2545,2545,2540,188
|
|
20230719,095400,483608100,2540,2535,2540,2535,2934
|
|
20230719,095300,476160250,2535,2540,2540,2535,106
|
|
20230719,095200,475891230,2535,2525,2535,2525,4034
|
|
20230719,095100,465694350,2525,2550,2550,2525,8113
|
|
20230719,095000,445156415,2550,2560,2560,2550,5762
|
|
20230719,094900,430442295,2560,2550,2590,2550,5960
|
|
20230719,094800,415188230,2550,2565,2565,2550,16575
|
|
20230719,094700,372839850,2570,2570,2570,2565,6955
|
|
20230719,094600,354967875,2580,2570,2580,2570,141
|
|
20230719,094500,354605495,2570,2575,2575,2570,978
|
|
20230719,094400,352087330,2575,2575,2575,2575,987
|
|
20230719,094300,349545805,2575,2575,2575,2575,824
|
|
20230719,094200,347424005,2575,2580,2580,2570,2331
|
|
20230719,094100,341417310,2570,2570,2570,2570,30
|
|
20230719,094000,341340210,2570,2575,2575,2570,768
|
|
20230719,093900,339365700,2575,2570,2580,2570,800
|
|
20230719,093800,337305785,2570,2570,2570,2570,611
|
|
20230719,093700,335735515,2570,2570,2570,2570,62
|
|
20230719,093600,335576175,2570,2575,2575,2570,774
|
|
20230719,093500,333585230,2575,2575,2580,2570,467
|
|
20230719,093400,332384825,2570,2570,2580,2570,3206
|
|
20230719,093300,324134635,2570,2575,2575,2570,852
|
|
20230719,093200,321942760,2570,2575,2575,2570,122
|
|
20230719,093100,321628630,2570,2570,2570,2570,7320
|
|
20230719,093000,302816230,2570,2580,2580,2570,5041
|
|
20230719,092900,289856605,2575,2580,2580,2575,227
|
|
20230719,092800,289271420,2580,2580,2580,2570,2248
|
|
20230719,092700,283479180,2575,2575,2575,2575,2237
|
|
20230719,092600,277718905,2575,2575,2575,2575,66
|
|
20230719,092500,277548955,2575,2575,2575,2570,3154
|
|
20230719,092400,269438350,2575,2580,2580,2575,1881
|
|
20230719,092300,264587955,2575,2575,2580,2575,2639
|
|
20230719,092200,257792525,2575,2580,2580,2575,3225
|
|
20230719,092100,249486370,2580,2580,2585,2580,7153
|
|
20230719,092000,231031350,2580,2585,2585,2580,8208
|
|
20230719,091900,209816940,2590,2595,2595,2590,9385
|
|
20230719,091800,185509770,2595,2595,2595,2595,666
|
|
20230719,091700,183781500,2600,2600,2600,2590,1585
|
|
20230719,091600,179670835,2595,2610,2610,2595,777
|
|
20230719,091500,177651570,2590,2610,2610,2590,6025
|
|
20230719,091400,162001940,2605,2600,2620,2600,6146
|
|
20230719,091300,146002085,2600,2600,2600,2595,6659
|
|
20230719,091200,128696865,2600,2595,2600,2595,10365
|
|
20230719,091100,101750735,2595,2600,2600,2595,2341
|
|
20230719,091000,95674885,2600,2610,2610,2600,8506
|
|
20230719,090900,73541735,2610,2615,2620,2610,3313
|
|
20230719,090800,64889235,2615,2625,2625,2615,106
|
|
20230719,090700,64611985,2630,2625,2630,2625,301
|
|
20230719,090600,63821855,2610,2615,2615,2610,2470
|
|
20230719,090500,57374105,2610,2630,2630,2610,410
|
|
20230719,090400,56303915,2605,2635,2635,2605,4671
|
|
20230719,090300,44070180,2635,2635,2635,2630,925
|
|
20230719,090200,41637305,2630,2635,2635,2630,1331
|
|
20230719,090100,38136605,2630,2630,2635,2630,1081
|
|
20230719,090000,35290455,2620,2620,2630,2615,11546
|