618 lines
30 KiB
CSV
618 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230720,191500,498155570,2515,2515,2515,2515,2169
|
|
20230720,191400,498155570,2515,2515,2515,2515,0
|
|
20230720,191300,498155570,2515,2515,2515,2515,0
|
|
20230720,191200,498155570,2515,2515,2515,2515,0
|
|
20230720,191100,498155570,2515,2515,2515,2515,0
|
|
20230720,191000,498155570,2515,2515,2515,2515,0
|
|
20230720,190900,498155570,2515,2515,2515,2515,0
|
|
20230720,190800,498155570,2515,2515,2515,2515,0
|
|
20230720,190700,498155570,2515,2515,2515,2515,0
|
|
20230720,190600,498155570,2515,2515,2515,2515,0
|
|
20230720,190500,498155570,2515,2515,2515,2515,0
|
|
20230720,190400,498155570,2515,2515,2515,2515,0
|
|
20230720,190300,498155570,2515,2515,2515,2515,0
|
|
20230720,190200,498155570,2515,2515,2515,2515,0
|
|
20230720,190100,498155570,2515,2515,2515,2515,0
|
|
20230720,190000,498155570,2515,2515,2515,2515,0
|
|
20230720,185900,498155570,2515,2515,2515,2515,0
|
|
20230720,185800,498155570,2515,2515,2515,2515,0
|
|
20230720,185700,498155570,2515,2515,2515,2515,0
|
|
20230720,185600,498155570,2515,2515,2515,2515,0
|
|
20230720,185500,498155570,2515,2515,2515,2515,0
|
|
20230720,185400,498155570,2515,2515,2515,2515,0
|
|
20230720,185300,498155570,2515,2515,2515,2515,0
|
|
20230720,185200,498155570,2515,2515,2515,2515,0
|
|
20230720,185100,498155570,2515,2515,2515,2515,0
|
|
20230720,185000,498155570,2515,2515,2515,2515,0
|
|
20230720,184900,498155570,2515,2515,2515,2515,0
|
|
20230720,184800,498155570,2515,2515,2515,2515,0
|
|
20230720,184700,498155570,2515,2515,2515,2515,0
|
|
20230720,184600,498155570,2515,2515,2515,2515,0
|
|
20230720,184500,498155570,2515,2515,2515,2515,2169
|
|
20230720,184400,498155570,2515,2515,2515,2515,0
|
|
20230720,184300,498155570,2515,2515,2515,2515,0
|
|
20230720,184200,498155570,2515,2515,2515,2515,0
|
|
20230720,184100,498155570,2515,2515,2515,2515,0
|
|
20230720,184000,498155570,2515,2515,2515,2515,0
|
|
20230720,183900,498155570,2515,2515,2515,2515,0
|
|
20230720,183800,498155570,2515,2515,2515,2515,0
|
|
20230720,183700,498155570,2515,2515,2515,2515,0
|
|
20230720,183600,498155570,2515,2515,2515,2515,0
|
|
20230720,183500,498155570,2515,2515,2515,2515,0
|
|
20230720,183400,498155570,2515,2515,2515,2515,0
|
|
20230720,183300,498155570,2515,2515,2515,2515,0
|
|
20230720,183200,498155570,2515,2515,2515,2515,0
|
|
20230720,183100,498155570,2515,2515,2515,2515,0
|
|
20230720,183000,498155570,2515,2515,2515,2515,0
|
|
20230720,182900,498155570,2515,2515,2515,2515,0
|
|
20230720,182800,498155570,2515,2515,2515,2515,0
|
|
20230720,182700,498155570,2515,2515,2515,2515,0
|
|
20230720,182600,498155570,2515,2515,2515,2515,0
|
|
20230720,182500,498155570,2515,2515,2515,2515,0
|
|
20230720,182400,498155570,2515,2515,2515,2515,0
|
|
20230720,182300,498155570,2515,2515,2515,2515,0
|
|
20230720,182200,498155570,2515,2515,2515,2515,0
|
|
20230720,182100,498155570,2515,2515,2515,2515,0
|
|
20230720,182000,498155570,2515,2515,2515,2515,0
|
|
20230720,181900,498155570,2515,2515,2515,2515,0
|
|
20230720,181800,498155570,2515,2515,2515,2515,0
|
|
20230720,181700,498155570,2515,2515,2515,2515,0
|
|
20230720,181600,498155570,2515,2515,2515,2515,0
|
|
20230720,181500,498155570,2515,2515,2515,2515,2169
|
|
20230720,181400,498155570,2515,2515,2515,2515,0
|
|
20230720,181300,498155570,2515,2515,2515,2515,0
|
|
20230720,181200,498155570,2515,2515,2515,2515,0
|
|
20230720,181100,498155570,2515,2515,2515,2515,0
|
|
20230720,181000,498155570,2515,2515,2515,2515,0
|
|
20230720,180900,498155570,2515,2515,2515,2515,0
|
|
20230720,180800,498155570,2515,2515,2515,2515,0
|
|
20230720,180700,498155570,2515,2515,2515,2515,0
|
|
20230720,180600,498155570,2515,2515,2515,2515,0
|
|
20230720,180500,498155570,2515,2515,2515,2515,0
|
|
20230720,180400,498155570,2515,2515,2515,2515,0
|
|
20230720,180300,498155570,2515,2515,2515,2515,0
|
|
20230720,180200,498155570,2515,2515,2515,2515,0
|
|
20230720,180100,498155570,2515,2515,2515,2515,0
|
|
20230720,180000,498155570,2515,2515,2515,2515,0
|
|
20230720,175900,498155570,2515,2515,2515,2515,0
|
|
20230720,175800,498155570,2515,2515,2515,2515,0
|
|
20230720,175700,498155570,2515,2515,2515,2515,0
|
|
20230720,175600,498155570,2515,2515,2515,2515,0
|
|
20230720,175500,498155570,2515,2515,2515,2515,0
|
|
20230720,175400,498155570,2515,2515,2515,2515,0
|
|
20230720,175300,498155570,2515,2515,2515,2515,0
|
|
20230720,175200,498155570,2515,2515,2515,2515,0
|
|
20230720,175100,498155570,2515,2515,2515,2515,0
|
|
20230720,175000,498155570,2515,2515,2515,2515,0
|
|
20230720,174900,498155570,2515,2515,2515,2515,0
|
|
20230720,174800,498155570,2515,2515,2515,2515,0
|
|
20230720,174700,498155570,2515,2515,2515,2515,0
|
|
20230720,174600,498155570,2515,2515,2515,2515,0
|
|
20230720,174500,498155570,2515,2515,2515,2515,2169
|
|
20230720,174400,498155570,2515,2515,2515,2515,0
|
|
20230720,174300,498155570,2515,2515,2515,2515,0
|
|
20230720,174200,498155570,2515,2515,2515,2515,0
|
|
20230720,174100,498155570,2515,2515,2515,2515,0
|
|
20230720,174000,498155570,2515,2515,2515,2515,0
|
|
20230720,173900,498155570,2515,2515,2515,2515,0
|
|
20230720,173800,498155570,2515,2515,2515,2515,0
|
|
20230720,173700,498155570,2515,2515,2515,2515,0
|
|
20230720,173600,498155570,2515,2515,2515,2515,0
|
|
20230720,173500,498155570,2515,2515,2515,2515,0
|
|
20230720,173400,498155570,2515,2515,2515,2515,0
|
|
20230720,173300,498155570,2515,2515,2515,2515,0
|
|
20230720,173200,498155570,2515,2515,2515,2515,0
|
|
20230720,173100,498155570,2515,2515,2515,2515,0
|
|
20230720,173000,498155570,2515,2515,2515,2515,0
|
|
20230720,172900,498155570,2515,2515,2515,2515,0
|
|
20230720,172800,498155570,2515,2515,2515,2515,0
|
|
20230720,172700,498155570,2515,2515,2515,2515,0
|
|
20230720,172600,498155570,2515,2515,2515,2515,0
|
|
20230720,172500,498155570,2515,2515,2515,2515,0
|
|
20230720,172400,498155570,2515,2515,2515,2515,0
|
|
20230720,172300,498155570,2515,2515,2515,2515,0
|
|
20230720,172200,498155570,2515,2515,2515,2515,0
|
|
20230720,172100,498155570,2515,2515,2515,2515,0
|
|
20230720,172000,498155570,2515,2515,2515,2515,0
|
|
20230720,171900,498155570,2515,2515,2515,2515,0
|
|
20230720,171800,498155570,2515,2515,2515,2515,0
|
|
20230720,171700,498155570,2515,2515,2515,2515,0
|
|
20230720,171600,498155570,2515,2515,2515,2515,0
|
|
20230720,171500,498155570,2515,2515,2515,2515,2169
|
|
20230720,171400,498155570,2515,2515,2515,2515,0
|
|
20230720,171300,498155570,2515,2515,2515,2515,0
|
|
20230720,171200,498155570,2515,2515,2515,2515,0
|
|
20230720,171100,498155570,2515,2515,2515,2515,0
|
|
20230720,171000,498155570,2515,2515,2515,2515,0
|
|
20230720,170900,498155570,2515,2515,2515,2515,0
|
|
20230720,170800,498155570,2515,2515,2515,2515,0
|
|
20230720,170700,498155570,2515,2515,2515,2515,0
|
|
20230720,170600,498155570,2515,2515,2515,2515,0
|
|
20230720,170500,498155570,2515,2515,2515,2515,0
|
|
20230720,170400,498155570,2515,2515,2515,2515,0
|
|
20230720,170300,498155570,2515,2515,2515,2515,0
|
|
20230720,170200,498155570,2515,2515,2515,2515,0
|
|
20230720,170100,498155570,2515,2515,2515,2515,0
|
|
20230720,170000,498155570,2515,2515,2515,2515,0
|
|
20230720,165900,498155570,2515,2515,2515,2515,0
|
|
20230720,165800,498155570,2515,2515,2515,2515,0
|
|
20230720,165700,498155570,2515,2515,2515,2515,0
|
|
20230720,165600,498155570,2515,2515,2515,2515,0
|
|
20230720,165500,498155570,2515,2515,2515,2515,0
|
|
20230720,165400,498155570,2515,2515,2515,2515,0
|
|
20230720,165300,498155570,2515,2515,2515,2515,0
|
|
20230720,165200,498155570,2515,2515,2515,2515,0
|
|
20230720,165100,498155570,2515,2515,2515,2515,0
|
|
20230720,165000,498155570,2515,2515,2515,2515,0
|
|
20230720,164900,498155570,2515,2515,2515,2515,0
|
|
20230720,164800,498155570,2515,2515,2515,2515,0
|
|
20230720,164700,498155570,2515,2515,2515,2515,0
|
|
20230720,164600,498155570,2515,2515,2515,2515,0
|
|
20230720,164500,498155570,2515,2515,2515,2515,2169
|
|
20230720,164400,498155570,2515,2515,2515,2515,0
|
|
20230720,164300,498155570,2515,2515,2515,2515,0
|
|
20230720,164200,498155570,2515,2515,2515,2515,0
|
|
20230720,164100,498155570,2515,2515,2515,2515,0
|
|
20230720,164000,498155570,2515,2515,2515,2515,0
|
|
20230720,163900,498155570,2515,2515,2515,2515,0
|
|
20230720,163800,498155570,2515,2515,2515,2515,0
|
|
20230720,163700,498155570,2515,2515,2515,2515,0
|
|
20230720,163600,498155570,2515,2515,2515,2515,0
|
|
20230720,163500,498155570,2515,2515,2515,2515,0
|
|
20230720,163400,498155570,2515,2515,2515,2515,0
|
|
20230720,163300,498155570,2515,2515,2515,2515,0
|
|
20230720,163200,498155570,2515,2515,2515,2515,0
|
|
20230720,163100,498155570,2515,2515,2515,2515,0
|
|
20230720,163000,498155570,2515,2515,2515,2515,0
|
|
20230720,162900,498155570,2515,2515,2515,2515,0
|
|
20230720,162800,498155570,2515,2515,2515,2515,0
|
|
20230720,162700,498155570,2515,2515,2515,2515,0
|
|
20230720,162600,498155570,2515,2515,2515,2515,0
|
|
20230720,162500,498155570,2515,2515,2515,2515,0
|
|
20230720,162400,498155570,2515,2515,2515,2515,0
|
|
20230720,162300,498155570,2515,2515,2515,2515,0
|
|
20230720,162200,498155570,2515,2515,2515,2515,0
|
|
20230720,162100,498155570,2515,2515,2515,2515,0
|
|
20230720,162000,498155570,2515,2515,2515,2515,0
|
|
20230720,161900,498155570,2515,2515,2515,2515,0
|
|
20230720,161800,498155570,2515,2515,2515,2515,0
|
|
20230720,161700,498155570,2515,2515,2515,2515,0
|
|
20230720,161600,498155570,2515,2515,2515,2515,0
|
|
20230720,161500,498155570,2515,2515,2515,2515,2169
|
|
20230720,161400,498155570,2515,2515,2515,2515,0
|
|
20230720,161300,498155570,2515,2515,2515,2515,0
|
|
20230720,161200,498155570,2515,2515,2515,2515,0
|
|
20230720,161100,498155570,2515,2515,2515,2515,0
|
|
20230720,161000,498155570,2515,2515,2515,2515,0
|
|
20230720,160900,498155570,2515,2515,2515,2515,0
|
|
20230720,160800,498155570,2515,2515,2515,2515,0
|
|
20230720,160700,498155570,2515,2515,2515,2515,0
|
|
20230720,160600,498155570,2515,2515,2515,2515,0
|
|
20230720,160500,498155570,2515,2515,2515,2515,0
|
|
20230720,160400,498155570,2515,2515,2515,2515,0
|
|
20230720,160300,498155570,2515,2515,2515,2515,0
|
|
20230720,160200,498155570,2515,2515,2515,2515,0
|
|
20230720,160100,498155570,2515,2515,2515,2515,0
|
|
20230720,160000,498155570,2515,2515,2515,2515,0
|
|
20230720,155900,498155570,2515,2515,2515,2515,0
|
|
20230720,155800,498155570,2515,2515,2515,2515,0
|
|
20230720,155700,498155570,2515,2515,2515,2515,0
|
|
20230720,155600,498155570,2515,2515,2515,2515,0
|
|
20230720,155500,498155570,2515,2515,2515,2515,0
|
|
20230720,155400,498155570,2515,2515,2515,2515,0
|
|
20230720,155300,498155570,2515,2515,2515,2515,0
|
|
20230720,155200,498155570,2515,2515,2515,2515,0
|
|
20230720,155100,498155570,2515,2515,2515,2515,0
|
|
20230720,155000,498155570,2515,2515,2515,2515,0
|
|
20230720,154900,498155570,2515,2515,2515,2515,0
|
|
20230720,154800,498155570,2515,2515,2515,2515,0
|
|
20230720,154700,498155570,2515,2515,2515,2515,0
|
|
20230720,154600,498155570,2515,2515,2515,2515,0
|
|
20230720,154500,498155570,2515,2515,2515,2515,2169
|
|
20230720,154400,498155570,2515,2515,2515,2515,0
|
|
20230720,154300,498155570,2515,2515,2515,2515,0
|
|
20230720,154200,498155570,2515,2515,2515,2515,0
|
|
20230720,154100,498155570,2515,2515,2515,2515,0
|
|
20230720,154000,498155570,2515,2515,2515,2515,0
|
|
20230720,153900,498155570,2515,2515,2515,2515,0
|
|
20230720,153800,498155570,2515,2515,2515,2515,0
|
|
20230720,153700,498155570,2515,2515,2515,2515,0
|
|
20230720,153600,498155570,2515,2515,2515,2515,0
|
|
20230720,153500,498155570,2515,2515,2515,2515,0
|
|
20230720,153400,498155570,2515,2515,2515,2515,0
|
|
20230720,153300,498155570,2515,2515,2515,2515,0
|
|
20230720,153200,498155570,2515,2515,2515,2515,0
|
|
20230720,153100,498155570,2515,2515,2515,2515,0
|
|
20230720,153000,498155570,2515,2515,2515,2515,2169
|
|
20230720,152900,492700535,2505,2505,2505,2505,0
|
|
20230720,152800,492700535,2505,2505,2505,2505,0
|
|
20230720,152700,492700535,2505,2505,2505,2505,0
|
|
20230720,152600,492700535,2505,2505,2505,2505,0
|
|
20230720,152500,492700535,2505,2505,2505,2505,0
|
|
20230720,152400,492700535,2505,2505,2505,2505,0
|
|
20230720,152300,492700535,2505,2505,2505,2505,0
|
|
20230720,152200,492700535,2505,2505,2505,2505,0
|
|
20230720,152100,492700535,2505,2505,2505,2505,0
|
|
20230720,152000,492700535,2505,2505,2505,2505,0
|
|
20230720,151900,492700535,2505,2515,2515,2500,1206
|
|
20230720,151800,489675725,2515,2515,2515,2505,1185
|
|
20230720,151700,486697800,2505,2510,2515,2505,1278
|
|
20230720,151600,483485985,2515,2515,2515,2515,354
|
|
20230720,151500,482595675,2515,2515,2515,2515,24
|
|
20230720,151400,482535315,2515,2510,2515,2505,1416
|
|
20230720,151300,478985590,2510,2510,2510,2510,2187
|
|
20230720,151200,473496220,2510,2510,2510,2505,149
|
|
20230720,151100,473122460,2510,2505,2510,2505,52
|
|
20230720,151000,472992195,2510,2510,2510,2510,101
|
|
20230720,150900,472738685,2510,2510,2510,2510,53
|
|
20230720,150800,472605655,2510,2510,2510,2510,62
|
|
20230720,150700,472450035,2510,2510,2510,2510,152
|
|
20230720,150600,472068515,2510,2505,2510,2500,36
|
|
20230720,150500,471978300,2500,2505,2505,2500,100
|
|
20230720,150400,471727910,2505,2505,2505,2505,0
|
|
20230720,150300,471727910,2505,2505,2505,2505,718
|
|
20230720,150200,469929320,2510,2510,2510,2510,1
|
|
20230720,150100,469926810,2505,2505,2505,2500,1347
|
|
20230720,150000,466553790,2505,2500,2505,2500,761
|
|
20230720,145900,464651285,2495,2500,2500,2495,108
|
|
20230720,145800,464381785,2500,2500,2500,2500,200
|
|
20230720,145700,463881785,2495,2495,2495,2495,248
|
|
20230720,145600,463263025,2495,2495,2495,2495,756
|
|
20230720,145500,461376805,2500,2500,2500,2500,0
|
|
20230720,145400,461376805,2500,2495,2500,2495,2505
|
|
20230720,145300,455118425,2495,2495,2495,2495,0
|
|
20230720,145200,455118425,2495,2495,2495,2495,0
|
|
20230720,145100,455118425,2495,2490,2495,2490,651
|
|
20230720,145000,453497430,2490,2495,2495,2490,6
|
|
20230720,144900,453482485,2490,2495,2495,2490,35
|
|
20230720,144800,453395330,2495,2495,2495,2495,0
|
|
20230720,144700,453395330,2495,2495,2495,2495,571
|
|
20230720,144600,451970685,2495,2490,2495,2490,91
|
|
20230720,144500,451744050,2490,2490,2490,2485,767
|
|
20230720,144400,449834320,2490,2490,2490,2490,116
|
|
20230720,144300,449545480,2490,2490,2490,2490,129
|
|
20230720,144200,449224270,2495,2495,2495,2495,0
|
|
20230720,144100,449224270,2495,2495,2495,2495,0
|
|
20230720,144000,449224270,2495,2495,2495,2495,0
|
|
20230720,143900,449224270,2495,2495,2495,2495,60
|
|
20230720,143800,449074570,2495,2490,2495,2485,101
|
|
20230720,143700,448823435,2490,2490,2490,2490,0
|
|
20230720,143600,448823435,2490,2495,2495,2490,230
|
|
20230720,143500,448250585,2495,2490,2495,2490,83
|
|
20230720,143400,448043910,2490,2490,2490,2490,564
|
|
20230720,143300,446639550,2490,2490,2490,2490,89
|
|
20230720,143200,446417940,2490,2490,2490,2490,2082
|
|
20230720,143100,441233760,2490,2490,2490,2490,1
|
|
20230720,143000,441231270,2495,2495,2495,2495,200
|
|
20230720,142900,440732270,2495,2495,2495,2495,0
|
|
20230720,142800,440732270,2495,2495,2495,2495,0
|
|
20230720,142700,440732270,2495,2495,2495,2495,0
|
|
20230720,142600,440732270,2495,2495,2495,2495,0
|
|
20230720,142500,440732270,2495,2495,2495,2495,5
|
|
20230720,142400,440719795,2495,2495,2495,2495,0
|
|
20230720,142300,440719795,2495,2495,2495,2495,127
|
|
20230720,142200,440402930,2495,2495,2495,2495,0
|
|
20230720,142100,440402930,2495,2490,2495,2490,955
|
|
20230720,142000,438020210,2490,2490,2490,2490,89
|
|
20230720,141900,437798600,2495,2495,2495,2495,0
|
|
20230720,141800,437798600,2495,2495,2495,2495,0
|
|
20230720,141700,437798600,2495,2495,2495,2495,0
|
|
20230720,141600,437798600,2495,2495,2495,2495,5
|
|
20230720,141500,437786125,2495,2495,2495,2495,400
|
|
20230720,141400,436788125,2495,2495,2495,2495,2
|
|
20230720,141300,436783135,2495,2495,2495,2495,1
|
|
20230720,141200,436780640,2485,2495,2495,2485,3040
|
|
20230720,141100,429214105,2495,2495,2495,2495,0
|
|
20230720,141000,429214105,2495,2495,2495,2495,220
|
|
20230720,140900,428665205,2500,2500,2500,2500,0
|
|
20230720,140800,428665205,2500,2500,2500,2500,50
|
|
20230720,140700,428540205,2495,2495,2495,2495,798
|
|
20230720,140600,426549195,2490,2495,2495,2490,1626
|
|
20230720,140500,422495455,2495,2495,2495,2495,2436
|
|
20230720,140400,416417635,2500,2500,2500,2500,5
|
|
20230720,140300,416405135,2500,2500,2500,2500,50
|
|
20230720,140200,416280135,2500,2500,2500,2500,253
|
|
20230720,140100,415647635,2500,2500,2500,2500,301
|
|
20230720,140000,414895135,2500,2500,2500,2500,0
|
|
20230720,135900,414895135,2500,2500,2500,2500,0
|
|
20230720,135800,414895135,2500,2500,2500,2500,0
|
|
20230720,135700,414895135,2500,2500,2500,2500,0
|
|
20230720,135600,414895135,2500,2500,2500,2500,312
|
|
20230720,135500,414115135,2505,2500,2505,2500,509
|
|
20230720,135400,412842630,2500,2500,2500,2500,500
|
|
20230720,135300,411592630,2500,2500,2500,2500,0
|
|
20230720,135200,411592630,2500,2500,2500,2495,219
|
|
20230720,135100,411045135,2495,2495,2495,2495,1
|
|
20230720,135000,411042640,2500,2495,2500,2495,301
|
|
20230720,134900,410291640,2500,2500,2500,2500,150
|
|
20230720,134800,409916640,2500,2500,2500,2500,25
|
|
20230720,134700,409854140,2500,2500,2500,2500,1
|
|
20230720,134600,409851640,2500,2500,2500,2500,0
|
|
20230720,134500,409851640,2500,2500,2500,2500,4
|
|
20230720,134400,409841640,2500,2495,2500,2495,211
|
|
20230720,134300,409314295,2500,2495,2500,2495,6
|
|
20230720,134200,409299320,2495,2495,2495,2495,8
|
|
20230720,134100,409279360,2495,2495,2495,2495,938
|
|
20230720,134000,406939050,2495,2495,2500,2495,48
|
|
20230720,133900,406819285,2495,2495,2495,2495,36
|
|
20230720,133800,406729465,2495,2495,2495,2495,0
|
|
20230720,133700,406729465,2495,2495,2495,2495,36
|
|
20230720,133600,406639645,2495,2495,2495,2495,36
|
|
20230720,133500,406549825,2500,2500,2500,2500,3
|
|
20230720,133400,406542325,2495,2495,2495,2495,597
|
|
20230720,133300,405052810,2495,2495,2495,2495,36
|
|
20230720,133200,404962990,2500,2500,2500,2500,40
|
|
20230720,133100,404862990,2500,2500,2500,2500,104
|
|
20230720,133000,404602990,2500,2500,2500,2500,5
|
|
20230720,132900,404590490,2500,2500,2500,2500,36
|
|
20230720,132800,404500490,2500,2500,2500,2500,531
|
|
20230720,132700,403172990,2500,2505,2505,2500,10
|
|
20230720,132600,403147965,2500,2500,2500,2500,1037
|
|
20230720,132500,400555465,2500,2500,2500,2500,0
|
|
20230720,132400,400555465,2500,2505,2505,2500,6
|
|
20230720,132300,400540460,2505,2500,2505,2500,45
|
|
20230720,132200,400427760,2505,2505,2505,2500,502
|
|
20230720,132100,399172750,2500,2505,2505,2500,1001
|
|
20230720,132000,396670245,2500,2500,2500,2500,0
|
|
20230720,131900,396670245,2500,2500,2500,2500,0
|
|
20230720,131800,396670245,2500,2500,2500,2500,0
|
|
20230720,131700,396670245,2500,2500,2500,2500,0
|
|
20230720,131600,396670245,2500,2500,2500,2500,0
|
|
20230720,131500,396670245,2500,2500,2500,2500,1300
|
|
20230720,131400,393420245,2500,2500,2500,2500,1
|
|
20230720,131300,393417745,2500,2500,2500,2500,0
|
|
20230720,131200,393417745,2500,2505,2505,2500,1000
|
|
20230720,131100,390917390,2515,2515,2515,2515,50
|
|
20230720,131000,390791640,2515,2515,2515,2515,1
|
|
20230720,130900,390789125,2515,2500,2515,2500,10566
|
|
20230720,130800,364303680,2500,2500,2500,2495,935
|
|
20230720,130700,361966190,2500,2500,2500,2500,0
|
|
20230720,130600,361966190,2500,2495,2500,2495,2
|
|
20230720,130500,361961195,2500,2500,2500,2500,2
|
|
20230720,130400,361956195,2500,2500,2500,2500,0
|
|
20230720,130300,361956195,2500,2500,2500,2500,89
|
|
20230720,130200,361733695,2500,2500,2500,2500,20
|
|
20230720,130100,361683695,2500,2500,2500,2500,116
|
|
20230720,130000,361393695,2500,2500,2500,2500,219
|
|
20230720,125900,360846195,2500,2500,2500,2500,0
|
|
20230720,125800,360846195,2500,2500,2500,2500,0
|
|
20230720,125700,360846195,2500,2490,2500,2490,2
|
|
20230720,125600,360841205,2500,2500,2500,2500,0
|
|
20230720,125500,360841205,2500,2500,2500,2500,0
|
|
20230720,125400,360841205,2500,2500,2500,2500,0
|
|
20230720,125300,360841205,2500,2500,2500,2500,20
|
|
20230720,125200,360791205,2490,2495,2495,2490,1600
|
|
20230720,125100,356806090,2500,2500,2500,2500,50
|
|
20230720,125000,356681090,2500,2500,2500,2500,1001
|
|
20230720,124900,354178590,2495,2495,2495,2495,0
|
|
20230720,124800,354178590,2495,2495,2495,2495,21
|
|
20230720,124700,354126195,2500,2500,2500,2500,105
|
|
20230720,124600,353863695,2500,2500,2500,2500,120
|
|
20230720,124500,353563695,2500,2500,2500,2500,50
|
|
20230720,124400,353438695,2500,2500,2500,2500,0
|
|
20230720,124300,353438695,2500,2500,2500,2500,0
|
|
20230720,124200,353438695,2500,2500,2500,2500,0
|
|
20230720,124100,353438695,2500,2500,2500,2500,0
|
|
20230720,124000,353438695,2500,2500,2500,2500,0
|
|
20230720,123900,353438695,2500,2500,2500,2500,51
|
|
20230720,123800,353311195,2500,2500,2500,2500,1
|
|
20230720,123700,353308695,2500,2500,2500,2500,0
|
|
20230720,123600,353308695,2500,2500,2500,2500,0
|
|
20230720,123500,353308695,2500,2500,2500,2500,0
|
|
20230720,123400,353308695,2500,2500,2500,2500,0
|
|
20230720,123300,353308695,2500,2500,2500,2500,57
|
|
20230720,123200,353166195,2500,2500,2500,2500,20
|
|
20230720,123100,353116195,2500,2500,2500,2500,20
|
|
20230720,123000,353066195,2500,2500,2500,2500,0
|
|
20230720,122900,353066195,2500,2500,2500,2500,1300
|
|
20230720,122800,349816195,2500,2500,2500,2500,0
|
|
20230720,122700,349816195,2500,2500,2500,2500,20
|
|
20230720,122600,349766195,2500,2500,2500,2500,70
|
|
20230720,122500,349591195,2500,2500,2500,2500,0
|
|
20230720,122400,349591195,2500,2495,2500,2485,2848
|
|
20230720,122300,342503480,2500,2500,2500,2500,50
|
|
20230720,122200,342378480,2495,2495,2495,2495,224
|
|
20230720,122100,341819600,2495,2495,2495,2495,50
|
|
20230720,122000,341694850,2505,2505,2505,2505,0
|
|
20230720,121900,341694850,2505,2500,2505,2485,266
|
|
20230720,121800,341032165,2500,2495,2500,2495,6
|
|
20230720,121700,341017190,2500,2500,2500,2500,17
|
|
20230720,121600,340974690,2500,2500,2500,2500,0
|
|
20230720,121500,340974690,2500,2500,2500,2500,0
|
|
20230720,121400,340974690,2500,2500,2500,2500,100
|
|
20230720,121300,340724690,2505,2505,2505,2505,0
|
|
20230720,121200,340724690,2505,2505,2505,2505,0
|
|
20230720,121100,340724690,2505,2505,2505,2505,0
|
|
20230720,121000,340724690,2505,2505,2505,2505,0
|
|
20230720,120900,340724690,2505,2505,2505,2505,0
|
|
20230720,120800,340724690,2505,2505,2505,2505,0
|
|
20230720,120700,340724690,2505,2505,2505,2505,0
|
|
20230720,120600,340724690,2505,2505,2505,2505,0
|
|
20230720,120500,340724690,2505,2505,2505,2505,0
|
|
20230720,120400,340724690,2505,2500,2505,2500,101
|
|
20230720,120300,340472185,2500,2500,2500,2500,81
|
|
20230720,120200,340269685,2495,2485,2495,2485,1249
|
|
20230720,120100,337165190,2485,2485,2485,2485,0
|
|
20230720,120000,337165190,2485,2485,2485,2485,0
|
|
20230720,115900,337165190,2485,2485,2485,2485,0
|
|
20230720,115800,337165190,2485,2485,2485,2485,0
|
|
20230720,115700,337165190,2485,2490,2490,2485,1065
|
|
20230720,115600,334513705,2490,2490,2490,2490,10
|
|
20230720,115500,334488805,2500,2500,2500,2500,0
|
|
20230720,115400,334488805,2500,2500,2500,2500,1
|
|
20230720,115300,334486305,2485,2485,2485,2485,0
|
|
20230720,115200,334486305,2485,2495,2495,2485,1279
|
|
20230720,115100,331305840,2500,2500,2500,2500,1
|
|
20230720,115000,331303340,2495,2500,2500,2495,3531
|
|
20230720,114900,322493470,2500,2500,2500,2500,0
|
|
20230720,114800,322493470,2500,2500,2500,2500,0
|
|
20230720,114700,322493470,2500,2500,2500,2500,0
|
|
20230720,114600,322493470,2500,2500,2500,2500,27
|
|
20230720,114500,322425970,2500,2500,2500,2500,0
|
|
20230720,114400,322425970,2500,2500,2500,2500,5
|
|
20230720,114300,322413470,2500,2495,2500,2495,35
|
|
20230720,114200,322325995,2500,2500,2500,2500,1
|
|
20230720,114100,322323495,2500,2500,2500,2500,203
|
|
20230720,114000,321815995,2500,2500,2500,2500,3
|
|
20230720,113900,321808495,2500,2500,2500,2500,100
|
|
20230720,113800,321558495,2500,2505,2505,2500,180
|
|
20230720,113700,321108485,2500,2505,2505,2500,332
|
|
20230720,113600,320278235,2500,2500,2500,2500,0
|
|
20230720,113500,320278235,2500,2500,2500,2500,10
|
|
20230720,113400,320253235,2505,2505,2505,2505,0
|
|
20230720,113300,320253235,2505,2500,2505,2500,1048
|
|
20230720,113200,317631715,2500,2500,2500,2500,0
|
|
20230720,113100,317631715,2500,2500,2500,2500,256
|
|
20230720,113000,316991715,2500,2495,2500,2495,1046
|
|
20230720,112900,314376720,2500,2505,2505,2500,222
|
|
20230720,112800,313821715,2505,2505,2505,2505,2
|
|
20230720,112700,313816705,2505,2505,2505,2505,59
|
|
20230720,112600,313668910,2500,2500,2500,2500,739
|
|
20230720,112500,311821410,2500,2500,2500,2500,29
|
|
20230720,112400,311748910,2500,2500,2500,2500,0
|
|
20230720,112300,311748910,2500,2500,2500,2500,0
|
|
20230720,112200,311748910,2500,2500,2500,2500,0
|
|
20230720,112100,311748910,2500,2500,2500,2500,1
|
|
20230720,112000,311746410,2495,2505,2505,2495,620
|
|
20230720,111900,310194840,2510,2510,2510,2510,1
|
|
20230720,111800,310192330,2500,2500,2500,2500,34
|
|
20230720,111700,310107330,2505,2510,2510,2505,198
|
|
20230720,111600,309610360,2505,2505,2505,2505,97
|
|
20230720,111500,309367375,2505,2515,2515,2505,646
|
|
20230720,111400,307749135,2510,2505,2510,2505,5477
|
|
20230720,111300,294005360,2505,2505,2505,2505,901
|
|
20230720,111200,291748355,2500,2505,2505,2500,2
|
|
20230720,111100,291743350,2505,2500,2505,2500,205
|
|
20230720,111000,291230515,2500,2495,2500,2495,1804
|
|
20230720,110900,286724665,2490,2490,2490,2490,200
|
|
20230720,110800,286226665,2490,2485,2490,2485,1061
|
|
20230720,110700,283584930,2485,2485,2485,2485,101
|
|
20230720,110600,283333945,2485,2485,2485,2485,0
|
|
20230720,110500,283333945,2485,2485,2485,2485,10
|
|
20230720,110400,283309095,2490,2490,2490,2490,1
|
|
20230720,110300,283306605,2485,2485,2485,2485,5
|
|
20230720,110200,283294180,2485,2485,2485,2485,131
|
|
20230720,110100,282968645,2485,2485,2485,2485,171
|
|
20230720,110000,282543710,2485,2485,2490,2485,54
|
|
20230720,105900,282409470,2485,2490,2490,2485,75
|
|
20230720,105800,282222885,2480,2480,2480,2480,0
|
|
20230720,105700,282222885,2480,2480,2480,2480,2
|
|
20230720,105600,282217925,2485,2485,2485,2485,40
|
|
20230720,105500,282118525,2485,2485,2485,2485,198
|
|
20230720,105400,281626495,2485,2485,2485,2485,22
|
|
20230720,105300,281571825,2485,2480,2485,2480,3
|
|
20230720,105200,281564380,2490,2485,2490,2485,315
|
|
20230720,105100,280780745,2485,2485,2485,2485,2
|
|
20230720,105000,280775775,2485,2485,2485,2485,400
|
|
20230720,104900,279781775,2485,2485,2485,2480,161
|
|
20230720,104800,279381845,2485,2480,2485,2480,76
|
|
20230720,104700,279193355,2485,2485,2485,2485,1162
|
|
20230720,104600,276305785,2485,2485,2485,2480,49
|
|
20230720,104500,276184045,2485,2485,2485,2485,240
|
|
20230720,104400,275587645,2485,2485,2485,2485,25
|
|
20230720,104300,275525520,2485,2485,2485,2485,0
|
|
20230720,104200,275525520,2485,2485,2485,2485,1
|
|
20230720,104100,275523035,2480,2480,2480,2480,33
|
|
20230720,104000,275441195,2485,2475,2485,2475,32
|
|
20230720,103900,275361985,2475,2480,2480,2475,522
|
|
20230720,103800,274069960,2480,2480,2480,2480,0
|
|
20230720,103700,274069960,2480,2475,2480,2475,407
|
|
20230720,103600,273061160,2475,2475,2475,2475,5
|
|
20230720,103500,273048785,2480,2480,2480,2480,0
|
|
20230720,103400,273048785,2480,2480,2480,2480,1
|
|
20230720,103300,273046305,2475,2475,2475,2475,758
|
|
20230720,103200,271170255,2480,2480,2480,2480,1
|
|
20230720,103100,271167775,2480,2490,2490,2480,36
|
|
20230720,103000,271078185,2490,2490,2490,2490,0
|
|
20230720,102900,271078185,2490,2490,2490,2490,0
|
|
20230720,102800,271078185,2490,2490,2490,2490,1
|
|
20230720,102700,271075695,2475,2480,2490,2475,148
|
|
20230720,102600,270708040,2475,2475,2475,2475,5
|
|
20230720,102500,270695665,2475,2480,2480,2475,51
|
|
20230720,102400,270569435,2480,2480,2480,2475,1264
|
|
20230720,102300,267437105,2480,2485,2485,2480,6
|
|
20230720,102200,267422220,2485,2485,2485,2485,100
|
|
20230720,102100,267173720,2485,2485,2485,2485,0
|
|
20230720,102000,267173720,2485,2480,2485,2475,298
|
|
20230720,101900,266433480,2480,2480,2480,2480,17
|
|
20230720,101800,266391320,2485,2485,2485,2485,2
|
|
20230720,101700,266386350,2490,2490,2490,2490,0
|
|
20230720,101600,266386350,2490,2490,2490,2490,0
|
|
20230720,101500,266386350,2490,2485,2490,2470,2699
|
|
20230720,101400,259703295,2490,2490,2490,2490,12
|
|
20230720,101300,259673415,2490,2485,2490,2485,728
|
|
20230720,101200,257863335,2485,2485,2485,2485,131
|
|
20230720,101100,257537800,2485,2485,2485,2485,10
|
|
20230720,101000,257512950,2485,2485,2485,2485,59
|
|
20230720,100900,257366335,2485,2485,2490,2485,218
|
|
20230720,100800,256824600,2490,2490,2490,2490,1
|
|
20230720,100700,256822110,2485,2485,2485,2485,100
|
|
20230720,100600,256573610,2480,2480,2480,2480,536
|
|
20230720,100500,255244330,2480,2480,2480,2480,0
|
|
20230720,100400,255244330,2480,2480,2480,2480,156
|
|
20230720,100300,254857450,2475,2475,2475,2475,0
|
|
20230720,100200,254857450,2475,2485,2485,2475,1138
|
|
20230720,100100,252040880,2475,2475,2475,2475,70
|
|
20230720,100000,251867630,2475,2475,2475,2475,434
|
|
20230720,095900,250793480,2475,2475,2475,2475,20
|
|
20230720,095800,250743980,2470,2475,2475,2470,2007
|
|
20230720,095700,245786245,2480,2470,2480,2470,916
|
|
20230720,095600,243519570,2470,2470,2470,2470,138
|
|
20230720,095500,243178710,2475,2475,2475,2475,256
|
|
20230720,095400,242545110,2475,2475,2480,2475,333
|
|
20230720,095300,241720930,2480,2480,2480,2480,26
|
|
20230720,095200,241656450,2475,2475,2475,2475,6
|
|
20230720,095100,241641600,2470,2470,2470,2470,4136
|
|
20230720,095000,231425680,2470,2480,2480,2470,300
|
|
20230720,094900,230683680,2480,2470,2480,2465,7339
|
|
20230720,094800,212575035,2470,2475,2480,2470,2830
|
|
20230720,094700,205581880,2470,2475,2490,2470,2322
|
|
20230720,094600,199840425,2480,2480,2480,2475,913
|
|
20230720,094500,197576235,2490,2490,2490,2490,2
|
|
20230720,094400,197571255,2490,2485,2490,2480,80
|
|
20230720,094300,197372495,2485,2490,2490,2475,592
|
|
20230720,094200,195901825,2485,2475,2485,2475,163
|
|
20230720,094100,195496820,2485,2485,2485,2470,8336
|
|
20230720,094000,174881845,2485,2485,2485,2485,96
|
|
20230720,093900,174643285,2485,2495,2495,2485,82
|
|
20230720,093800,174439470,2495,2495,2495,2495,8
|
|
20230720,093700,174419510,2495,2495,2495,2495,12
|
|
20230720,093600,174389570,2490,2490,2490,2490,146
|
|
20230720,093500,174026030,2485,2490,2490,2485,57
|
|
20230720,093400,173884130,2495,2480,2495,2480,40
|
|
20230720,093300,173784845,2495,2490,2495,2480,2215
|
|
20230720,093200,168284425,2490,2480,2490,2480,194
|
|
20230720,093100,167802305,2500,2480,2500,2475,1438
|
|
20230720,093000,164234240,2480,2490,2490,2480,1550
|
|
20230720,092900,160385640,2490,2495,2495,2490,6921
|
|
20230720,092800,143120060,2495,2500,2500,2495,284
|
|
20230720,092700,142410555,2500,2500,2500,2495,4126
|
|
20230720,092600,132105585,2500,2505,2505,2500,447
|
|
20230720,092500,130985875,2505,2510,2510,2500,1545
|
|
20230720,092400,127115840,2505,2505,2505,2500,873
|
|
20230720,092300,124930545,2500,2505,2505,2500,842
|
|
20230720,092200,122823340,2515,2510,2515,2510,12
|
|
20230720,092100,122793210,2515,2515,2515,2515,16
|
|
20230720,092000,122752970,2515,2510,2515,2510,1364
|
|
20230720,091900,119325530,2510,2500,2510,2500,1192
|
|
20230720,091800,116341930,2495,2495,2495,2495,449
|
|
20230720,091700,115221675,2495,2495,2495,2495,13
|
|
20230720,091600,115189240,2495,2495,2495,2495,506
|
|
20230720,091500,113926770,2495,2500,2500,2495,1655
|
|
20230720,091400,109797530,2495,2495,2495,2490,1964
|
|
20230720,091300,104897655,2490,2490,2490,2480,3631
|
|
20230720,091200,95890775,2480,2485,2490,2480,1041
|
|
20230720,091100,93305380,2490,2495,2495,2470,6965
|
|
20230720,091000,76039080,2500,2500,2500,2495,604
|
|
20230720,090900,74529085,2500,2495,2500,2480,8141
|
|
20230720,090800,54296125,2505,2505,2505,2505,400
|
|
20230720,090700,53294125,2510,2510,2510,2490,517
|
|
20230720,090600,52003955,2490,2515,2515,2490,626
|
|
20230720,090500,50437335,2515,2510,2515,2510,300
|
|
20230720,090400,49683335,2510,2490,2510,2490,959
|
|
20230720,090300,47287225,2490,2515,2515,2490,4201
|
|
20230720,090200,36801820,2505,2515,2515,2505,4679
|
|
20230720,090100,25054110,2515,2520,2520,2510,3135
|
|
20230720,090000,17178180,2520,2505,2520,2500,4945
|