651 lines
31 KiB
CSV
651 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230703,194800,662049425,2270,2270,2270,2270,3679
|
|
20230703,194700,662049425,2270,2270,2270,2270,0
|
|
20230703,194600,662049425,2270,2270,2270,2270,0
|
|
20230703,194500,662049425,2270,2270,2270,2270,0
|
|
20230703,194400,662049425,2270,2270,2270,2270,0
|
|
20230703,194300,662049425,2270,2270,2270,2270,0
|
|
20230703,194200,662049425,2270,2270,2270,2270,0
|
|
20230703,194100,662049425,2270,2270,2270,2270,0
|
|
20230703,194000,662049425,2270,2270,2270,2270,0
|
|
20230703,193900,662049425,2270,2270,2270,2270,0
|
|
20230703,193800,662049425,2270,2270,2270,2270,0
|
|
20230703,193700,662049425,2270,2270,2270,2270,0
|
|
20230703,193600,662049425,2270,2270,2270,2270,0
|
|
20230703,193500,662049425,2270,2270,2270,2270,0
|
|
20230703,193400,662049425,2270,2270,2270,2270,0
|
|
20230703,193300,662049425,2270,2270,2270,2270,0
|
|
20230703,193200,662049425,2270,2270,2270,2270,0
|
|
20230703,193100,662049425,2270,2270,2270,2270,0
|
|
20230703,193000,662049425,2270,2270,2270,2270,0
|
|
20230703,192900,662049425,2270,2270,2270,2270,0
|
|
20230703,192800,662049425,2270,2270,2270,2270,0
|
|
20230703,192700,662049425,2270,2270,2270,2270,0
|
|
20230703,192600,662049425,2270,2270,2270,2270,0
|
|
20230703,192500,662049425,2270,2270,2270,2270,0
|
|
20230703,192400,662049425,2270,2270,2270,2270,0
|
|
20230703,192300,662049425,2270,2270,2270,2270,0
|
|
20230703,192200,662049425,2270,2270,2270,2270,0
|
|
20230703,192100,662049425,2270,2270,2270,2270,0
|
|
20230703,192000,662049425,2270,2270,2270,2270,0
|
|
20230703,191900,662049425,2270,2270,2270,2270,0
|
|
20230703,191800,662049425,2270,2270,2270,2270,3679
|
|
20230703,191700,662049425,2270,2270,2270,2270,0
|
|
20230703,191600,662049425,2270,2270,2270,2270,0
|
|
20230703,191500,662049425,2270,2270,2270,2270,0
|
|
20230703,191400,662049425,2270,2270,2270,2270,0
|
|
20230703,191300,662049425,2270,2270,2270,2270,0
|
|
20230703,191200,662049425,2270,2270,2270,2270,0
|
|
20230703,191100,662049425,2270,2270,2270,2270,0
|
|
20230703,191000,662049425,2270,2270,2270,2270,0
|
|
20230703,190900,662049425,2270,2270,2270,2270,0
|
|
20230703,190800,662049425,2270,2270,2270,2270,0
|
|
20230703,190700,662049425,2270,2270,2270,2270,0
|
|
20230703,190600,662049425,2270,2270,2270,2270,0
|
|
20230703,190500,662049425,2270,2270,2270,2270,0
|
|
20230703,190400,662049425,2270,2270,2270,2270,0
|
|
20230703,190300,662049425,2270,2270,2270,2270,0
|
|
20230703,190200,662049425,2270,2270,2270,2270,0
|
|
20230703,190100,662049425,2270,2270,2270,2270,0
|
|
20230703,190000,662049425,2270,2270,2270,2270,0
|
|
20230703,185900,662049425,2270,2270,2270,2270,0
|
|
20230703,185800,662049425,2270,2270,2270,2270,0
|
|
20230703,185700,662049425,2270,2270,2270,2270,0
|
|
20230703,185600,662049425,2270,2270,2270,2270,0
|
|
20230703,185500,662049425,2270,2270,2270,2270,0
|
|
20230703,185400,662049425,2270,2270,2270,2270,0
|
|
20230703,185300,662049425,2270,2270,2270,2270,0
|
|
20230703,185200,662049425,2270,2270,2270,2270,0
|
|
20230703,185100,662049425,2270,2270,2270,2270,0
|
|
20230703,185000,662049425,2270,2270,2270,2270,0
|
|
20230703,184900,662049425,2270,2270,2270,2270,0
|
|
20230703,184800,662049425,2270,2270,2270,2270,3679
|
|
20230703,184700,662049425,2270,2270,2270,2270,0
|
|
20230703,184600,662049425,2270,2270,2270,2270,0
|
|
20230703,184500,662049425,2270,2270,2270,2270,0
|
|
20230703,184400,662049425,2270,2270,2270,2270,0
|
|
20230703,184300,662049425,2270,2270,2270,2270,0
|
|
20230703,184200,662049425,2270,2270,2270,2270,0
|
|
20230703,184100,662049425,2270,2270,2270,2270,0
|
|
20230703,184000,662049425,2270,2270,2270,2270,0
|
|
20230703,183900,662049425,2270,2270,2270,2270,0
|
|
20230703,183800,662049425,2270,2270,2270,2270,0
|
|
20230703,183700,662049425,2270,2270,2270,2270,0
|
|
20230703,183600,662049425,2270,2270,2270,2270,0
|
|
20230703,183500,662049425,2270,2270,2270,2270,0
|
|
20230703,183400,662049425,2270,2270,2270,2270,0
|
|
20230703,183300,662049425,2270,2270,2270,2270,0
|
|
20230703,183200,662049425,2270,2270,2270,2270,0
|
|
20230703,183100,662049425,2270,2270,2270,2270,0
|
|
20230703,183000,662049425,2270,2270,2270,2270,0
|
|
20230703,182900,662049425,2270,2270,2270,2270,0
|
|
20230703,182800,662049425,2270,2270,2270,2270,0
|
|
20230703,182700,662049425,2270,2270,2270,2270,0
|
|
20230703,182600,662049425,2270,2270,2270,2270,0
|
|
20230703,182500,662049425,2270,2270,2270,2270,0
|
|
20230703,182400,662049425,2270,2270,2270,2270,0
|
|
20230703,182300,662049425,2270,2270,2270,2270,0
|
|
20230703,182200,662049425,2270,2270,2270,2270,0
|
|
20230703,182100,662049425,2270,2270,2270,2270,0
|
|
20230703,182000,662049425,2270,2270,2270,2270,0
|
|
20230703,181900,662049425,2270,2270,2270,2270,0
|
|
20230703,181800,662049425,2270,2270,2270,2270,3679
|
|
20230703,181700,662049425,2270,2270,2270,2270,0
|
|
20230703,181600,662049425,2270,2270,2270,2270,0
|
|
20230703,181500,662049425,2270,2270,2270,2270,0
|
|
20230703,181400,662049425,2270,2270,2270,2270,0
|
|
20230703,181300,662049425,2270,2270,2270,2270,0
|
|
20230703,181200,662049425,2270,2270,2270,2270,0
|
|
20230703,181100,662049425,2270,2270,2270,2270,0
|
|
20230703,181000,662049425,2270,2270,2270,2270,0
|
|
20230703,180900,662049425,2270,2270,2270,2270,0
|
|
20230703,180800,662049425,2270,2270,2270,2270,0
|
|
20230703,180700,662049425,2270,2270,2270,2270,0
|
|
20230703,180600,662049425,2270,2270,2270,2270,0
|
|
20230703,180500,662049425,2270,2270,2270,2270,0
|
|
20230703,180400,662049425,2270,2270,2270,2270,0
|
|
20230703,180300,662049425,2270,2270,2270,2270,0
|
|
20230703,180200,662049425,2270,2270,2270,2270,0
|
|
20230703,180100,662049425,2270,2270,2270,2270,0
|
|
20230703,180000,662049425,2270,2270,2270,2270,0
|
|
20230703,175900,662049425,2270,2270,2270,2270,0
|
|
20230703,175800,662049425,2270,2270,2270,2270,0
|
|
20230703,175700,662049425,2270,2270,2270,2270,0
|
|
20230703,175600,662049425,2270,2270,2270,2270,0
|
|
20230703,175500,662049425,2270,2270,2270,2270,0
|
|
20230703,175400,662049425,2270,2270,2270,2270,0
|
|
20230703,175300,662049425,2270,2270,2270,2270,0
|
|
20230703,175200,662049425,2270,2270,2270,2270,0
|
|
20230703,175100,662049425,2270,2270,2270,2270,0
|
|
20230703,175000,662049425,2270,2270,2270,2270,0
|
|
20230703,174900,662049425,2270,2270,2270,2270,0
|
|
20230703,174800,662049425,2270,2270,2270,2270,3679
|
|
20230703,174700,662049425,2270,2270,2270,2270,0
|
|
20230703,174600,662049425,2270,2270,2270,2270,0
|
|
20230703,174500,662049425,2270,2270,2270,2270,0
|
|
20230703,174400,662049425,2270,2270,2270,2270,0
|
|
20230703,174300,662049425,2270,2270,2270,2270,0
|
|
20230703,174200,662049425,2270,2270,2270,2270,0
|
|
20230703,174100,662049425,2270,2270,2270,2270,0
|
|
20230703,174000,662049425,2270,2270,2270,2270,0
|
|
20230703,173900,662049425,2270,2270,2270,2270,0
|
|
20230703,173800,662049425,2270,2270,2270,2270,0
|
|
20230703,173700,662049425,2270,2270,2270,2270,0
|
|
20230703,173600,662049425,2270,2270,2270,2270,0
|
|
20230703,173500,662049425,2270,2270,2270,2270,0
|
|
20230703,173400,662049425,2270,2270,2270,2270,0
|
|
20230703,173300,662049425,2270,2270,2270,2270,0
|
|
20230703,173200,662049425,2270,2270,2270,2270,0
|
|
20230703,173100,662049425,2270,2270,2270,2270,0
|
|
20230703,173000,662049425,2270,2270,2270,2270,0
|
|
20230703,172900,662049425,2270,2270,2270,2270,0
|
|
20230703,172800,662049425,2270,2270,2270,2270,0
|
|
20230703,172700,662049425,2270,2270,2270,2270,0
|
|
20230703,172600,662049425,2270,2270,2270,2270,0
|
|
20230703,172500,662049425,2270,2270,2270,2270,0
|
|
20230703,172400,662049425,2270,2270,2270,2270,0
|
|
20230703,172300,662049425,2270,2270,2270,2270,0
|
|
20230703,172200,662049425,2270,2270,2270,2270,0
|
|
20230703,172100,662049425,2270,2270,2270,2270,0
|
|
20230703,172000,662049425,2270,2270,2270,2270,0
|
|
20230703,171900,662049425,2270,2270,2270,2270,0
|
|
20230703,171800,662049425,2270,2270,2270,2270,3679
|
|
20230703,171700,662049425,2270,2270,2270,2270,0
|
|
20230703,171600,662049425,2270,2270,2270,2270,0
|
|
20230703,171500,662049425,2270,2270,2270,2270,0
|
|
20230703,171400,662049425,2270,2270,2270,2270,0
|
|
20230703,171300,662049425,2270,2270,2270,2270,0
|
|
20230703,171200,662049425,2270,2270,2270,2270,0
|
|
20230703,171100,662049425,2270,2270,2270,2270,0
|
|
20230703,171000,662049425,2270,2270,2270,2270,0
|
|
20230703,170900,662049425,2270,2270,2270,2270,0
|
|
20230703,170800,662049425,2270,2270,2270,2270,0
|
|
20230703,170700,662049425,2270,2270,2270,2270,0
|
|
20230703,170600,662049425,2270,2270,2270,2270,0
|
|
20230703,170500,662049425,2270,2270,2270,2270,0
|
|
20230703,170400,662049425,2270,2270,2270,2270,0
|
|
20230703,170300,662049425,2270,2270,2270,2270,0
|
|
20230703,170200,662049425,2270,2270,2270,2270,0
|
|
20230703,170100,662049425,2270,2270,2270,2270,0
|
|
20230703,170000,662049425,2270,2270,2270,2270,0
|
|
20230703,165900,662049425,2270,2270,2270,2270,0
|
|
20230703,165800,662049425,2270,2270,2270,2270,0
|
|
20230703,165700,662049425,2270,2270,2270,2270,0
|
|
20230703,165600,662049425,2270,2270,2270,2270,0
|
|
20230703,165500,662049425,2270,2270,2270,2270,0
|
|
20230703,165400,662049425,2270,2270,2270,2270,0
|
|
20230703,165300,662049425,2270,2270,2270,2270,0
|
|
20230703,165200,662049425,2270,2270,2270,2270,0
|
|
20230703,165100,662049425,2270,2270,2270,2270,0
|
|
20230703,165000,662049425,2270,2270,2270,2270,0
|
|
20230703,164900,662049425,2270,2270,2270,2270,0
|
|
20230703,164800,662049425,2270,2270,2270,2270,3679
|
|
20230703,164700,662049425,2270,2270,2270,2270,0
|
|
20230703,164600,662049425,2270,2270,2270,2270,0
|
|
20230703,164500,662049425,2270,2270,2270,2270,0
|
|
20230703,164400,662049425,2270,2270,2270,2270,0
|
|
20230703,164300,662049425,2270,2270,2270,2270,0
|
|
20230703,164200,662049425,2270,2270,2270,2270,0
|
|
20230703,164100,662049425,2270,2270,2270,2270,0
|
|
20230703,164000,662049425,2270,2270,2270,2270,0
|
|
20230703,163900,662049425,2270,2270,2270,2270,0
|
|
20230703,163800,662049425,2270,2270,2270,2270,0
|
|
20230703,163700,662049425,2270,2270,2270,2270,0
|
|
20230703,163600,662049425,2270,2270,2270,2270,0
|
|
20230703,163500,662049425,2270,2270,2270,2270,0
|
|
20230703,163400,662049425,2270,2270,2270,2270,0
|
|
20230703,163300,662049425,2270,2270,2270,2270,0
|
|
20230703,163200,662049425,2270,2270,2270,2270,0
|
|
20230703,163100,662049425,2270,2270,2270,2270,0
|
|
20230703,163000,662049425,2270,2270,2270,2270,0
|
|
20230703,162900,662049425,2270,2270,2270,2270,0
|
|
20230703,162800,662049425,2270,2270,2270,2270,0
|
|
20230703,162700,662049425,2270,2270,2270,2270,0
|
|
20230703,162600,662049425,2270,2270,2270,2270,0
|
|
20230703,162500,662049425,2270,2270,2270,2270,0
|
|
20230703,162400,662049425,2270,2270,2270,2270,0
|
|
20230703,162300,662049425,2270,2270,2270,2270,0
|
|
20230703,162200,662049425,2270,2270,2270,2270,0
|
|
20230703,162100,662049425,2270,2270,2270,2270,0
|
|
20230703,162000,662049425,2270,2270,2270,2270,0
|
|
20230703,161900,662049425,2270,2270,2270,2270,0
|
|
20230703,161800,662049425,2270,2270,2270,2270,3679
|
|
20230703,161700,662049425,2270,2270,2270,2270,0
|
|
20230703,161600,662049425,2270,2270,2270,2270,0
|
|
20230703,161500,662049425,2270,2270,2270,2270,0
|
|
20230703,161400,662049425,2270,2270,2270,2270,0
|
|
20230703,161300,662049425,2270,2270,2270,2270,0
|
|
20230703,161200,662049425,2270,2270,2270,2270,0
|
|
20230703,161100,662049425,2270,2270,2270,2270,0
|
|
20230703,161000,662049425,2270,2270,2270,2270,0
|
|
20230703,160900,662049425,2270,2270,2270,2270,0
|
|
20230703,160800,662049425,2270,2270,2270,2270,0
|
|
20230703,160700,662049425,2270,2270,2270,2270,0
|
|
20230703,160600,662049425,2270,2270,2270,2270,0
|
|
20230703,160500,662049425,2270,2270,2270,2270,0
|
|
20230703,160400,662049425,2270,2270,2270,2270,0
|
|
20230703,160300,662049425,2270,2270,2270,2270,0
|
|
20230703,160200,662049425,2270,2270,2270,2270,0
|
|
20230703,160100,662049425,2270,2270,2270,2270,0
|
|
20230703,160000,662049425,2270,2270,2270,2270,0
|
|
20230703,155900,662049425,2270,2270,2270,2270,0
|
|
20230703,155800,662049425,2270,2270,2270,2270,0
|
|
20230703,155700,662049425,2270,2270,2270,2270,0
|
|
20230703,155600,662049425,2270,2270,2270,2270,0
|
|
20230703,155500,662049425,2270,2270,2270,2270,0
|
|
20230703,155400,662049425,2270,2270,2270,2270,0
|
|
20230703,155300,662049425,2270,2270,2270,2270,0
|
|
20230703,155200,662049425,2270,2270,2270,2270,0
|
|
20230703,155100,662049425,2270,2270,2270,2270,0
|
|
20230703,155000,662049425,2270,2270,2270,2270,0
|
|
20230703,154900,662049425,2270,2270,2270,2270,0
|
|
20230703,154800,662049425,2270,2270,2270,2270,3679
|
|
20230703,154700,662049425,2270,2270,2270,2270,0
|
|
20230703,154600,662049425,2270,2270,2270,2270,0
|
|
20230703,154500,662049425,2270,2270,2270,2270,0
|
|
20230703,154400,662049425,2270,2270,2270,2270,0
|
|
20230703,154300,662049425,2270,2270,2270,2270,0
|
|
20230703,154200,662049425,2270,2270,2270,2270,0
|
|
20230703,154100,662049425,2270,2270,2270,2270,0
|
|
20230703,154000,662049425,2270,2270,2270,2270,0
|
|
20230703,153900,662049425,2270,2270,2270,2270,0
|
|
20230703,153800,662049425,2270,2270,2270,2270,0
|
|
20230703,153700,662049425,2270,2270,2270,2270,0
|
|
20230703,153600,662049425,2270,2270,2270,2270,0
|
|
20230703,153500,662049425,2270,2270,2270,2270,0
|
|
20230703,153400,662049425,2270,2270,2270,2270,0
|
|
20230703,153300,662049425,2270,2270,2270,2270,0
|
|
20230703,153200,662049425,2270,2270,2270,2270,0
|
|
20230703,153100,662049425,2270,2270,2270,2270,0
|
|
20230703,153000,662049425,2270,2270,2270,2270,3679
|
|
20230703,152900,653698095,2265,2265,2265,2265,0
|
|
20230703,152800,653698095,2265,2265,2265,2265,0
|
|
20230703,152700,653698095,2265,2265,2265,2265,0
|
|
20230703,152600,653698095,2265,2265,2265,2265,0
|
|
20230703,152500,653698095,2265,2265,2265,2265,0
|
|
20230703,152400,653698095,2265,2265,2265,2265,0
|
|
20230703,152300,653698095,2265,2265,2265,2265,0
|
|
20230703,152200,653698095,2265,2265,2265,2265,0
|
|
20230703,152100,653698095,2265,2265,2265,2265,0
|
|
20230703,152000,653698095,2265,2265,2265,2265,0
|
|
20230703,151900,653698095,2265,2265,2270,2265,571
|
|
20230703,151800,652404575,2255,2265,2265,2255,687
|
|
20230703,151700,650850755,2265,2265,2265,2265,0
|
|
20230703,151600,650850755,2265,2265,2265,2265,50
|
|
20230703,151500,650737505,2265,2265,2265,2265,3
|
|
20230703,151400,650730710,2260,2265,2265,2260,859
|
|
20230703,151300,648789265,2265,2265,2265,2265,700
|
|
20230703,151200,647203765,2265,2255,2265,2255,64
|
|
20230703,151100,647059430,2260,2260,2260,2260,592
|
|
20230703,151000,645721510,2265,2260,2265,2260,301
|
|
20230703,150900,645041245,2260,2265,2265,2260,131
|
|
20230703,150800,644745010,2265,2260,2265,2260,302
|
|
20230703,150700,644062485,2260,2260,2260,2260,0
|
|
20230703,150600,644062485,2260,2260,2260,2260,0
|
|
20230703,150500,644062485,2260,2260,2260,2260,37
|
|
20230703,150400,643978865,2265,2265,2265,2265,38
|
|
20230703,150300,643892795,2265,2265,2265,2265,0
|
|
20230703,150200,643892795,2265,2260,2265,2260,1121
|
|
20230703,150100,641359330,2260,2260,2260,2260,10
|
|
20230703,150000,641336730,2260,2260,2260,2260,4
|
|
20230703,145900,641327690,2265,2265,2265,2265,44
|
|
20230703,145800,641228030,2260,2260,2260,2260,280
|
|
20230703,145700,640595230,2260,2260,2260,2260,3
|
|
20230703,145600,640588450,2260,2260,2260,2260,0
|
|
20230703,145500,640588450,2260,2260,2260,2260,0
|
|
20230703,145400,640588450,2260,2260,2260,2260,0
|
|
20230703,145300,640588450,2260,2260,2260,2260,4
|
|
20230703,145200,640579410,2265,2265,2265,2265,5
|
|
20230703,145100,640568085,2270,2270,2270,2270,0
|
|
20230703,145000,640568085,2270,2270,2270,2270,28
|
|
20230703,144900,640504525,2270,2270,2270,2270,0
|
|
20230703,144800,640504525,2270,2265,2270,2265,1287
|
|
20230703,144700,637587270,2265,2265,2265,2265,0
|
|
20230703,144600,637587270,2265,2265,2265,2265,200
|
|
20230703,144500,637134270,2265,2265,2265,2265,20
|
|
20230703,144400,637088970,2260,2260,2260,2260,0
|
|
20230703,144300,637088970,2260,2260,2260,2260,0
|
|
20230703,144200,637088970,2260,2260,2260,2260,10
|
|
20230703,144100,637066370,2260,2260,2260,2260,28
|
|
20230703,144000,637003090,2270,2270,2270,2270,51
|
|
20230703,143900,636887320,2270,2270,2270,2270,0
|
|
20230703,143800,636887320,2270,2265,2270,2265,3
|
|
20230703,143700,636880520,2270,2270,2270,2270,0
|
|
20230703,143600,636880520,2270,2260,2270,2260,203
|
|
20230703,143500,636420130,2270,2270,2270,2270,0
|
|
20230703,143400,636420130,2270,2270,2270,2270,1
|
|
20230703,143300,636417860,2260,2265,2270,2260,1508
|
|
20230703,143200,633000050,2265,2265,2265,2265,81
|
|
20230703,143100,632816585,2265,2265,2265,2265,0
|
|
20230703,143000,632816585,2265,2265,2265,2265,28
|
|
20230703,142900,632753165,2265,2265,2265,2265,0
|
|
20230703,142800,632753165,2265,2265,2265,2265,0
|
|
20230703,142700,632753165,2265,2265,2265,2265,0
|
|
20230703,142600,632753165,2265,2265,2265,2265,42
|
|
20230703,142500,632658035,2260,2260,2260,2260,0
|
|
20230703,142400,632658035,2260,2260,2260,2260,0
|
|
20230703,142300,632658035,2260,2260,2260,2260,1000
|
|
20230703,142200,630398035,2265,2265,2265,2265,0
|
|
20230703,142100,630398035,2265,2265,2265,2265,0
|
|
20230703,142000,630398035,2265,2265,2265,2265,51
|
|
20230703,141900,630282520,2265,2265,2265,2265,18
|
|
20230703,141800,630241750,2260,2260,2260,2260,0
|
|
20230703,141700,630241750,2260,2260,2260,2260,0
|
|
20230703,141600,630241750,2260,2260,2260,2260,110
|
|
20230703,141500,629993150,2260,2265,2265,2260,2316
|
|
20230703,141400,624758810,2260,2260,2260,2260,88
|
|
20230703,141300,624559930,2270,2270,2270,2270,0
|
|
20230703,141200,624559930,2270,2270,2270,2270,0
|
|
20230703,141100,624559930,2270,2270,2270,2270,0
|
|
20230703,141000,624559930,2270,2270,2270,2270,28
|
|
20230703,140900,624496370,2270,2270,2270,2270,2
|
|
20230703,140800,624491830,2270,2270,2270,2270,30
|
|
20230703,140700,624423730,2270,2270,2270,2270,0
|
|
20230703,140600,624423730,2270,2270,2270,2270,0
|
|
20230703,140500,624423730,2270,2270,2270,2270,57
|
|
20230703,140400,624294340,2270,2270,2270,2270,0
|
|
20230703,140300,624294340,2270,2270,2270,2270,2
|
|
20230703,140200,624289800,2270,2270,2270,2270,0
|
|
20230703,140100,624289800,2270,2270,2270,2270,3
|
|
20230703,140000,624282990,2270,2270,2270,2270,49
|
|
20230703,135900,624171760,2270,2270,2270,2270,1
|
|
20230703,135800,624169490,2260,2270,2270,2260,9
|
|
20230703,135700,624149140,2255,2255,2255,2255,0
|
|
20230703,135600,624149140,2255,2255,2255,2255,0
|
|
20230703,135500,624149140,2255,2255,2255,2255,0
|
|
20230703,135400,624149140,2255,2260,2260,2255,709
|
|
20230703,135300,622550320,2255,2260,2260,2255,674
|
|
20230703,135200,621029925,2270,2270,2270,2270,0
|
|
20230703,135100,621029925,2270,2270,2270,2270,0
|
|
20230703,135000,621029925,2270,2265,2270,2265,28
|
|
20230703,134900,620966440,2255,2260,2260,2255,414
|
|
20230703,134800,620030825,2260,2260,2260,2260,0
|
|
20230703,134700,620030825,2260,2260,2260,2260,0
|
|
20230703,134600,620030825,2260,2260,2260,2260,0
|
|
20230703,134500,620030825,2260,2265,2265,2260,109
|
|
20230703,134400,619784240,2265,2265,2265,2265,0
|
|
20230703,134300,619784240,2265,2265,2265,2265,0
|
|
20230703,134200,619784240,2265,2260,2265,2260,1066
|
|
20230703,134100,617372570,2265,2265,2265,2265,51
|
|
20230703,134000,617257055,2265,2265,2265,2265,49
|
|
20230703,133900,617146070,2260,2260,2260,2260,1
|
|
20230703,133800,617143810,2260,2260,2260,2260,2
|
|
20230703,133700,617139290,2260,2260,2260,2260,30
|
|
20230703,133600,617071490,2260,2260,2260,2260,0
|
|
20230703,133500,617071490,2260,2260,2260,2260,3
|
|
20230703,133400,617064710,2260,2260,2260,2260,2
|
|
20230703,133300,617060190,2260,2260,2260,2260,3
|
|
20230703,133200,617053410,2260,2260,2260,2260,27
|
|
20230703,133100,616992390,2260,2260,2260,2260,2
|
|
20230703,133000,616987870,2260,2265,2265,2260,31
|
|
20230703,132900,616917670,2260,2260,2260,2260,2
|
|
20230703,132800,616913150,2260,2260,2260,2260,3
|
|
20230703,132700,616906370,2260,2260,2260,2260,103
|
|
20230703,132600,616673590,2260,2260,2260,2260,2
|
|
20230703,132500,616669070,2260,2265,2265,2260,303
|
|
20230703,132400,615982790,2260,2265,2265,2260,4
|
|
20230703,132300,615973745,2260,2260,2260,2260,718
|
|
20230703,132200,614351065,2255,2260,2260,2255,337
|
|
20230703,132100,613589460,2260,2265,2265,2260,24
|
|
20230703,132000,613535115,2260,2265,2265,2260,275
|
|
20230703,131900,612913360,2260,2265,2265,2260,4
|
|
20230703,131800,612904315,2260,2265,2265,2260,12
|
|
20230703,131700,612877150,2260,2260,2260,2260,30
|
|
20230703,131600,612809350,2255,2255,2255,2255,40
|
|
20230703,131500,612719150,2255,2255,2255,2255,2
|
|
20230703,131400,612714640,2255,2255,2255,2255,3
|
|
20230703,131300,612707875,2255,2260,2260,2255,288
|
|
20230703,131200,612057010,2260,2260,2265,2260,152
|
|
20230703,131100,611713240,2260,2260,2260,2260,103
|
|
20230703,131000,611480460,2260,2265,2270,2255,1376
|
|
20230703,130900,608358660,2255,2255,2255,2255,2
|
|
20230703,130800,608354150,2255,2255,2255,2255,3
|
|
20230703,130700,608347385,2255,2255,2255,2255,3
|
|
20230703,130600,608340620,2255,2255,2255,2255,2
|
|
20230703,130500,608336110,2255,2260,2260,2255,154
|
|
20230703,130400,607988085,2255,2255,2255,2255,2
|
|
20230703,130300,607983575,2255,2255,2255,2255,10
|
|
20230703,130200,607961025,2255,2255,2255,2255,3
|
|
20230703,130100,607954260,2255,2255,2255,2255,2
|
|
20230703,130000,607949750,2255,2265,2265,2250,162
|
|
20230703,125900,607584400,2250,2255,2255,2250,503
|
|
20230703,125800,606452110,2255,2255,2255,2255,2
|
|
20230703,125700,606447600,2255,2265,2265,2255,16
|
|
20230703,125600,606411390,2255,2255,2255,2255,3
|
|
20230703,125500,606404625,2255,2260,2265,2255,40
|
|
20230703,125400,606314050,2255,2255,2255,2255,3
|
|
20230703,125300,606307285,2255,2255,2255,2255,3
|
|
20230703,125200,606300520,2255,2255,2255,2255,2
|
|
20230703,125100,606296010,2255,2255,2255,2255,3
|
|
20230703,125000,606289245,2255,2260,2260,2255,230
|
|
20230703,124900,605769455,2255,2255,2255,2255,6
|
|
20230703,124800,605755925,2255,2255,2255,2255,4
|
|
20230703,124700,605746905,2255,2255,2255,2255,42
|
|
20230703,124600,605652195,2250,2260,2260,2250,16
|
|
20230703,124500,605616065,2250,2260,2260,2250,560
|
|
20230703,124400,604355495,2250,2250,2250,2250,2
|
|
20230703,124300,604350995,2250,2260,2260,2250,4
|
|
20230703,124200,604341985,2250,2260,2260,2250,4
|
|
20230703,124100,604332975,2255,2260,2260,2250,783
|
|
20230703,124000,602566165,2255,2265,2265,2255,53
|
|
20230703,123900,602446150,2255,2265,2265,2255,3
|
|
20230703,123800,602439375,2255,2255,2255,2255,303
|
|
20230703,123700,601756110,2255,2255,2255,2255,3
|
|
20230703,123600,601749345,2250,2260,2265,2250,25
|
|
20230703,123500,601692755,2245,2245,2250,2245,29
|
|
20230703,123400,601627645,2245,2265,2265,2245,4
|
|
20230703,123300,601618645,2255,2255,2255,2255,2
|
|
20230703,123200,601614135,2250,2260,2265,2250,3426
|
|
20230703,123100,593897395,2260,2265,2265,2260,166
|
|
20230703,123000,593521420,2260,2265,2265,2260,30
|
|
20230703,122900,593453480,2260,2265,2265,2260,4
|
|
20230703,122800,593444435,2260,2265,2265,2260,3
|
|
20230703,122700,593437650,2260,2260,2260,2235,43581
|
|
20230703,122600,495691695,2260,2260,2260,2260,3
|
|
20230703,122500,495684915,2260,2260,2260,2260,2
|
|
20230703,122400,495680395,2260,2260,2260,2260,3
|
|
20230703,122300,495673615,2255,2275,2275,2255,2153
|
|
20230703,122200,490789745,2275,2275,2275,2275,2
|
|
20230703,122100,490785195,2275,2275,2275,2275,3
|
|
20230703,122000,490778370,2275,2290,2290,2275,53
|
|
20230703,121900,490657045,2275,2275,2275,2275,2
|
|
20230703,121800,490652495,2280,2285,2290,2280,27
|
|
20230703,121700,490590920,2275,2275,2275,2275,3
|
|
20230703,121600,490584095,2280,2280,2280,2280,293
|
|
20230703,121500,489916055,2280,2280,2280,2280,587
|
|
20230703,121400,488577695,2275,2285,2290,2275,771
|
|
20230703,121300,486813580,2275,2280,2285,2275,878
|
|
20230703,121200,484807435,2270,2270,2270,2270,3
|
|
20230703,121100,484800625,2270,2270,2270,2270,2
|
|
20230703,121000,484796085,2265,2280,2285,2265,1803
|
|
20230703,120900,480702875,2275,2275,2275,2275,49
|
|
20230703,120800,480591400,2275,2275,2275,2275,10
|
|
20230703,120700,480568650,2275,2280,2285,2275,933
|
|
20230703,120600,478439745,2275,2265,2280,2265,4381
|
|
20230703,120500,468500915,2265,2265,2265,2265,2
|
|
20230703,120400,468496385,2265,2265,2265,2265,3
|
|
20230703,120300,468489590,2265,2270,2270,2265,222
|
|
20230703,120200,467985660,2265,2270,2270,2265,503
|
|
20230703,120100,466843865,2265,2275,2275,2265,4
|
|
20230703,120000,466834790,2265,2275,2275,2265,113
|
|
20230703,115900,466578335,2265,2265,2265,2265,3
|
|
20230703,115800,466571540,2265,2270,2270,2265,503
|
|
20230703,115700,465429745,2265,2265,2265,2265,2
|
|
20230703,115600,465425215,2265,2270,2270,2265,479
|
|
20230703,115500,464337900,2265,2265,2265,2265,3
|
|
20230703,115400,464331105,2265,2265,2265,2265,2
|
|
20230703,115300,464326575,2265,2270,2270,2265,4
|
|
20230703,115200,464317510,2265,2270,2270,2265,26
|
|
20230703,115100,464258505,2265,2265,2265,2265,2
|
|
20230703,115000,464253975,2275,2275,2275,2265,108
|
|
20230703,114900,464008505,2265,2275,2275,2265,3
|
|
20230703,114800,464001700,2265,2265,2275,2265,30
|
|
20230703,114700,463933740,2265,2265,2265,2265,3
|
|
20230703,114600,463926945,2265,2275,2275,2265,73
|
|
20230703,114500,463761590,2265,2265,2265,2265,52
|
|
20230703,114400,463643810,2265,2275,2275,2265,4
|
|
20230703,114300,463634740,2265,2265,2265,2265,2
|
|
20230703,114200,463630210,2260,2260,2260,2260,3
|
|
20230703,114100,463623430,2260,2275,2275,2260,4
|
|
20230703,114000,463614375,2260,2275,2275,2260,53
|
|
20230703,113900,463493830,2260,2260,2260,2260,3
|
|
20230703,113800,463487050,2260,2260,2260,2260,2
|
|
20230703,113700,463482530,2270,2275,2275,2260,54
|
|
20230703,113600,463359975,2260,2260,2260,2260,3
|
|
20230703,113500,463353195,2260,2265,2275,2260,1132
|
|
20230703,113400,460779890,2255,2255,2255,2255,3
|
|
20230703,113300,460773125,2255,2265,2265,2255,134
|
|
20230703,113200,460469645,2255,2255,2255,2255,2
|
|
20230703,113100,460465135,2255,2260,2260,2255,4
|
|
20230703,113000,460456110,2255,2270,2270,2255,31
|
|
20230703,112900,460385785,2255,2255,2255,2255,2
|
|
20230703,112800,460381275,2255,2255,2255,2255,1003
|
|
20230703,112700,458119510,2255,2260,2260,2255,167
|
|
20230703,112600,457742765,2255,2255,2255,2255,876
|
|
20230703,112500,455767385,2255,2270,2270,2255,281
|
|
20230703,112400,455129560,2255,2255,2255,2255,2
|
|
20230703,112300,455125050,2255,2255,2255,2255,3
|
|
20230703,112200,455118285,2255,2255,2255,2255,40
|
|
20230703,112100,455028085,2255,2255,2255,2255,6
|
|
20230703,112000,455014555,2255,2275,2275,2255,53
|
|
20230703,111900,454894040,2255,2275,2275,2255,15
|
|
20230703,111800,454859975,2255,2255,2255,2255,2
|
|
20230703,111700,454855465,2255,2255,2255,2255,3
|
|
20230703,111600,454848700,2255,2275,2275,2255,4
|
|
20230703,111500,454839660,2255,2255,2255,2255,2
|
|
20230703,111400,454835150,2255,2275,2275,2255,4
|
|
20230703,111300,454826110,2250,2255,2255,2250,1152
|
|
20230703,111200,452229595,2255,2255,2255,2255,3
|
|
20230703,111100,452222830,2255,2255,2255,2255,3
|
|
20230703,111000,452216065,2255,2275,2275,2255,909
|
|
20230703,110900,450148130,2255,2255,2255,2255,3
|
|
20230703,110800,450141365,2255,2255,2255,2255,42
|
|
20230703,110700,450046655,2250,2250,2250,2250,2
|
|
20230703,110600,450042155,2250,2260,2260,2250,10003
|
|
20230703,110500,427490960,2260,2260,2260,2260,3
|
|
20230703,110400,427484180,2270,2260,2270,2260,203
|
|
20230703,110300,427025330,2260,2265,2265,2260,35
|
|
20230703,110200,426946070,2260,2270,2270,2260,1813
|
|
20230703,110100,422839580,2260,2270,2270,2260,13
|
|
20230703,110000,422810100,2260,2270,2270,2260,278
|
|
20230703,105900,422179100,2260,2260,2260,2260,10
|
|
20230703,105800,422156500,2270,2260,2270,2260,361
|
|
20230703,105700,421340580,2260,2260,2260,2260,3
|
|
20230703,105600,421333800,2255,2255,2255,2255,2
|
|
20230703,105500,421329290,2255,2260,2260,2255,10
|
|
20230703,105400,421306705,2255,2270,2270,2255,282
|
|
20230703,105300,420670060,2255,2270,2270,2255,41
|
|
20230703,105200,420577575,2255,2270,2270,2255,4
|
|
20230703,105100,420568540,2255,2270,2270,2255,4
|
|
20230703,105000,420559505,2255,2270,2270,2255,114
|
|
20230703,104900,420300755,2255,2255,2255,2255,3
|
|
20230703,104800,420293990,2255,2255,2270,2255,6
|
|
20230703,104700,420280445,2270,2270,2270,2270,1
|
|
20230703,104600,420278175,2255,2255,2255,2255,3
|
|
20230703,104500,420271410,2255,2265,2265,2255,75
|
|
20230703,104400,420101555,2255,2265,2265,2255,1492
|
|
20230703,104300,416722205,2265,2270,2270,2265,18
|
|
20230703,104200,416681360,2265,2265,2265,2265,3
|
|
20230703,104100,416674565,2265,2265,2265,2265,43
|
|
20230703,104000,416577170,2265,2265,2265,2265,641
|
|
20230703,103900,415125305,2255,2260,2260,2255,605
|
|
20230703,103800,413758015,2255,2255,2255,2255,3
|
|
20230703,103700,413751250,2255,2255,2255,2255,72
|
|
20230703,103600,413588890,2255,2255,2255,2255,3
|
|
20230703,103500,413582125,2255,2255,2255,2255,203
|
|
20230703,103400,413124360,2255,2255,2255,2255,2
|
|
20230703,103300,413119850,2250,2250,2250,2250,3
|
|
20230703,103200,413113100,2250,2255,2255,2250,9
|
|
20230703,103100,413092825,2255,2255,2255,2255,5
|
|
20230703,103000,413081550,2250,2265,2265,2250,32
|
|
20230703,102900,413009120,2250,2250,2250,2250,3
|
|
20230703,102800,413002370,2250,2250,2250,2250,105
|
|
20230703,102700,412766120,2250,2250,2250,2250,2147
|
|
20230703,102600,407935370,2250,2265,2265,2250,6003
|
|
20230703,102500,394416300,2265,2265,2275,2260,42
|
|
20230703,102400,394321275,2265,2275,2275,2265,129
|
|
20230703,102300,394027905,2265,2275,2275,2265,8
|
|
20230703,102200,394009725,2265,2265,2265,2265,3
|
|
20230703,102100,394002930,2265,2265,2265,2265,106
|
|
20230703,102000,393762840,2265,2275,2275,2265,58
|
|
20230703,101900,393630910,2260,2275,2275,2260,20
|
|
20230703,101800,393585455,2260,2275,2275,2260,19
|
|
20230703,101700,393542275,2250,2270,2275,2250,1808
|
|
20230703,101600,389444690,2270,2270,2270,2250,288
|
|
20230703,101500,388792020,2270,2270,2270,2240,3995
|
|
20230703,101400,379816460,2260,2270,2270,2260,631
|
|
20230703,101300,378384110,2260,2270,2270,2260,13
|
|
20230703,101200,378354630,2260,2255,2270,2255,1184
|
|
20230703,101100,375681250,2255,2270,2270,2255,30
|
|
20230703,101000,375613460,2260,2270,2270,2260,219
|
|
20230703,100900,375116360,2260,2270,2270,2260,1352
|
|
20230703,100800,372047340,2265,2270,2270,2265,55
|
|
20230703,100700,371922590,2260,2275,2280,2250,6468
|
|
20230703,100600,357343340,2280,2280,2285,2260,999
|
|
20230703,100500,355077700,2260,2285,2285,2260,441
|
|
20230703,100400,354071530,2260,2280,2285,2260,923
|
|
20230703,100300,351966535,2280,2270,2280,2260,1566
|
|
20230703,100200,348406465,2260,2270,2270,2260,1017
|
|
20230703,100100,346097905,2260,2260,2270,2260,332
|
|
20230703,100000,345347285,2260,2270,2270,2260,636
|
|
20230703,095900,343903595,2260,2265,2270,2260,1214
|
|
20230703,095800,341154145,2255,2280,2280,2250,10030
|
|
20230703,095700,318531080,2260,2280,2280,2260,1325
|
|
20230703,095600,315530075,2270,2280,2280,2270,180
|
|
20230703,095500,315120075,2275,2275,2280,2265,8438
|
|
20230703,095400,295981545,2275,2275,2290,2275,844
|
|
20230703,095300,294061250,2290,2290,2290,2275,125
|
|
20230703,095200,293775330,2290,2295,2295,2275,133
|
|
20230703,095100,293471345,2295,2290,2295,2275,9433
|
|
20230703,095000,271958210,2295,2295,2295,2285,2058
|
|
20230703,094900,267253280,2295,2295,2295,2290,131
|
|
20230703,094800,266952695,2290,2290,2295,2290,59
|
|
20230703,094700,266817510,2295,2295,2295,2290,22
|
|
20230703,094600,266767030,2290,2290,2290,2290,5
|
|
20230703,094500,266755580,2290,2295,2295,2290,20
|
|
20230703,094400,266709720,2285,2290,2290,2285,469
|
|
20230703,094300,265635720,2285,2285,2290,2285,886
|
|
20230703,094200,263610710,2280,2290,2290,2280,542
|
|
20230703,094100,262374930,2280,2290,2290,2280,391
|
|
20230703,094000,261481830,2280,2290,2290,2280,105
|
|
20230703,093900,261241910,2280,2290,2290,2280,1815
|
|
20230703,093800,257093940,2290,2290,2295,2290,578
|
|
20230703,093700,255770305,2290,2290,2290,2285,244
|
|
20230703,093600,255211930,2290,2295,2295,2290,834
|
|
20230703,093500,253301965,2290,2285,2290,2285,587
|
|
20230703,093400,251959615,2285,2290,2290,2285,759
|
|
20230703,093300,250221565,2285,2285,2290,2285,348
|
|
20230703,093200,249426380,2285,2295,2295,2285,206
|
|
20230703,093100,248954645,2295,2290,2295,2285,42
|
|
20230703,093000,248858605,2285,2295,2295,2285,632
|
|
20230703,092900,247414185,2285,2300,2300,2285,4008
|
|
20230703,092800,238240900,2295,2300,2300,2295,1848
|
|
20230703,092700,233999470,2300,2305,2305,2300,1272
|
|
20230703,092600,231073370,2300,2310,2315,2300,3377
|
|
20230703,092500,223272525,2300,2290,2310,2290,3826
|
|
20230703,092400,214472565,2290,2300,2300,2290,3
|
|
20230703,092300,214465685,2290,2295,2300,2290,269
|
|
20230703,092200,213847310,2290,2290,2300,2290,675
|
|
20230703,092100,212296765,2290,2290,2300,2290,20
|
|
20230703,092000,212250955,2290,2300,2300,2290,273
|
|
20230703,091900,211623540,2295,2295,2300,2295,128
|
|
20230703,091800,211329775,2285,2295,2295,2285,133
|
|
20230703,091700,211025030,2295,2280,2295,2280,3151
|
|
20230703,091600,203804370,2280,2285,2285,2280,1389
|
|
20230703,091500,200633735,2295,2285,2295,2285,1006
|
|
20230703,091400,198331205,2285,2290,2295,2285,1410
|
|
20230703,091300,195101915,2290,2285,2290,2285,1001
|
|
20230703,091200,192813325,2290,2300,2305,2290,2778
|
|
20230703,091100,186431840,2305,2320,2320,2300,4187
|
|
20230703,091000,176767060,2320,2310,2325,2305,8833
|
|
20230703,090900,156305295,2300,2310,2315,2285,3094
|
|
20230703,090800,149169830,2305,2295,2325,2280,16674
|
|
20230703,090700,110712735,2275,2275,2300,2270,2022
|
|
20230703,090600,106089230,2275,2300,2300,2275,3716
|
|
20230703,090500,97629990,2280,2305,2305,2280,809
|
|
20230703,090400,95769430,2280,2300,2305,2275,8968
|
|
20230703,090300,75177755,2295,2275,2300,2275,15123
|
|
20230703,090200,40556370,2275,2280,2285,2265,3160
|
|
20230703,090100,33349740,2275,2275,2280,2260,1029
|
|
20230703,090000,31008370,2275,2240,2275,2235,13811
|