598 lines
28 KiB
CSV
598 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230707,185500,128576830,2565,2565,2565,2565,1970
|
|
20230707,185400,128576830,2565,2565,2565,2565,0
|
|
20230707,185300,128576830,2565,2565,2565,2565,0
|
|
20230707,185200,128576830,2565,2565,2565,2565,0
|
|
20230707,185100,128576830,2565,2565,2565,2565,0
|
|
20230707,185000,128576830,2565,2565,2565,2565,0
|
|
20230707,184900,128576830,2565,2565,2565,2565,0
|
|
20230707,184800,128576830,2565,2565,2565,2565,0
|
|
20230707,184700,128576830,2565,2565,2565,2565,0
|
|
20230707,184600,128576830,2565,2565,2565,2565,0
|
|
20230707,184500,128576830,2565,2565,2565,2565,0
|
|
20230707,184400,128576830,2565,2565,2565,2565,0
|
|
20230707,184300,128576830,2565,2565,2565,2565,0
|
|
20230707,184200,128576830,2565,2565,2565,2565,0
|
|
20230707,184100,128576830,2565,2565,2565,2565,0
|
|
20230707,184000,128576830,2565,2565,2565,2565,0
|
|
20230707,183900,128576830,2565,2565,2565,2565,0
|
|
20230707,183800,128576830,2565,2565,2565,2565,0
|
|
20230707,183700,128576830,2565,2565,2565,2565,0
|
|
20230707,183600,128576830,2565,2565,2565,2565,0
|
|
20230707,183500,128576830,2565,2565,2565,2565,0
|
|
20230707,183400,128576830,2565,2565,2565,2565,0
|
|
20230707,183300,128576830,2565,2565,2565,2565,0
|
|
20230707,183200,128576830,2565,2565,2565,2565,0
|
|
20230707,183100,128576830,2565,2565,2565,2565,0
|
|
20230707,183000,128576830,2565,2565,2565,2565,0
|
|
20230707,182900,128576830,2565,2565,2565,2565,0
|
|
20230707,182800,128576830,2565,2565,2565,2565,0
|
|
20230707,182700,128576830,2565,2565,2565,2565,0
|
|
20230707,182600,128576830,2565,2565,2565,2565,0
|
|
20230707,182500,128576830,2565,2565,2565,2565,1970
|
|
20230707,182400,128576830,2565,2565,2565,2565,0
|
|
20230707,182300,128576830,2565,2565,2565,2565,0
|
|
20230707,182200,128576830,2565,2565,2565,2565,0
|
|
20230707,182100,128576830,2565,2565,2565,2565,0
|
|
20230707,182000,128576830,2565,2565,2565,2565,0
|
|
20230707,181900,128576830,2565,2565,2565,2565,0
|
|
20230707,181800,128576830,2565,2565,2565,2565,0
|
|
20230707,181700,128576830,2565,2565,2565,2565,0
|
|
20230707,181600,128576830,2565,2565,2565,2565,0
|
|
20230707,181500,128576830,2565,2565,2565,2565,0
|
|
20230707,181400,128576830,2565,2565,2565,2565,0
|
|
20230707,181300,128576830,2565,2565,2565,2565,0
|
|
20230707,181200,128576830,2565,2565,2565,2565,0
|
|
20230707,181100,128576830,2565,2565,2565,2565,0
|
|
20230707,181000,128576830,2565,2565,2565,2565,0
|
|
20230707,180900,128576830,2565,2565,2565,2565,0
|
|
20230707,180800,128576830,2565,2565,2565,2565,0
|
|
20230707,180700,128576830,2565,2565,2565,2565,0
|
|
20230707,180600,128576830,2565,2565,2565,2565,0
|
|
20230707,180500,128576830,2565,2565,2565,2565,0
|
|
20230707,180400,128576830,2565,2565,2565,2565,0
|
|
20230707,180300,128576830,2565,2565,2565,2565,0
|
|
20230707,180200,128576830,2565,2565,2565,2565,0
|
|
20230707,180100,128576830,2565,2565,2565,2565,0
|
|
20230707,180000,128576830,2565,2565,2565,2565,0
|
|
20230707,175900,128576830,2565,2565,2565,2565,0
|
|
20230707,175800,128576830,2565,2565,2565,2565,0
|
|
20230707,175700,128576830,2565,2565,2565,2565,0
|
|
20230707,175600,128576830,2565,2565,2565,2565,0
|
|
20230707,175500,128576830,2565,2565,2565,2565,1970
|
|
20230707,175400,128576830,2565,2565,2565,2565,0
|
|
20230707,175300,128576830,2565,2565,2565,2565,0
|
|
20230707,175200,128576830,2565,2565,2565,2565,0
|
|
20230707,175100,128576830,2565,2565,2565,2565,0
|
|
20230707,175000,128576830,2565,2565,2565,2565,0
|
|
20230707,174900,128576830,2565,2565,2565,2565,0
|
|
20230707,174800,128576830,2565,2565,2565,2565,0
|
|
20230707,174700,128576830,2565,2565,2565,2565,0
|
|
20230707,174600,128576830,2565,2565,2565,2565,0
|
|
20230707,174500,128576830,2565,2565,2565,2565,0
|
|
20230707,174400,128576830,2565,2565,2565,2565,0
|
|
20230707,174300,128576830,2565,2565,2565,2565,0
|
|
20230707,174200,128576830,2565,2565,2565,2565,0
|
|
20230707,174100,128576830,2565,2565,2565,2565,0
|
|
20230707,174000,128576830,2565,2565,2565,2565,0
|
|
20230707,173900,128576830,2565,2565,2565,2565,0
|
|
20230707,173800,128576830,2565,2565,2565,2565,0
|
|
20230707,173700,128576830,2565,2565,2565,2565,0
|
|
20230707,173600,128576830,2565,2565,2565,2565,0
|
|
20230707,173500,128576830,2565,2565,2565,2565,0
|
|
20230707,173400,128576830,2565,2565,2565,2565,0
|
|
20230707,173300,128576830,2565,2565,2565,2565,0
|
|
20230707,173200,128576830,2565,2565,2565,2565,0
|
|
20230707,173100,128576830,2565,2565,2565,2565,0
|
|
20230707,173000,128576830,2565,2565,2565,2565,0
|
|
20230707,172900,128576830,2565,2565,2565,2565,0
|
|
20230707,172800,128576830,2565,2565,2565,2565,0
|
|
20230707,172700,128576830,2565,2565,2565,2565,0
|
|
20230707,172600,128576830,2565,2565,2565,2565,0
|
|
20230707,172500,128576830,2565,2565,2565,2565,1970
|
|
20230707,172400,128576830,2565,2565,2565,2565,0
|
|
20230707,172300,128576830,2565,2565,2565,2565,0
|
|
20230707,172200,128576830,2565,2565,2565,2565,0
|
|
20230707,172100,128576830,2565,2565,2565,2565,0
|
|
20230707,172000,128576830,2565,2565,2565,2565,0
|
|
20230707,171900,128576830,2565,2565,2565,2565,0
|
|
20230707,171800,128576830,2565,2565,2565,2565,0
|
|
20230707,171700,128576830,2565,2565,2565,2565,0
|
|
20230707,171600,128576830,2565,2565,2565,2565,0
|
|
20230707,171500,128576830,2565,2565,2565,2565,0
|
|
20230707,171400,128576830,2565,2565,2565,2565,0
|
|
20230707,171300,128576830,2565,2565,2565,2565,0
|
|
20230707,171200,128576830,2565,2565,2565,2565,0
|
|
20230707,171100,128576830,2565,2565,2565,2565,0
|
|
20230707,171000,128576830,2565,2565,2565,2565,0
|
|
20230707,170900,128576830,2565,2565,2565,2565,0
|
|
20230707,170800,128576830,2565,2565,2565,2565,0
|
|
20230707,170700,128576830,2565,2565,2565,2565,0
|
|
20230707,170600,128576830,2565,2565,2565,2565,0
|
|
20230707,170500,128576830,2565,2565,2565,2565,0
|
|
20230707,170400,128576830,2565,2565,2565,2565,0
|
|
20230707,170300,128576830,2565,2565,2565,2565,0
|
|
20230707,170200,128576830,2565,2565,2565,2565,0
|
|
20230707,170100,128576830,2565,2565,2565,2565,0
|
|
20230707,170000,128576830,2565,2565,2565,2565,0
|
|
20230707,165900,128576830,2565,2565,2565,2565,0
|
|
20230707,165800,128576830,2565,2565,2565,2565,0
|
|
20230707,165700,128576830,2565,2565,2565,2565,0
|
|
20230707,165600,128576830,2565,2565,2565,2565,0
|
|
20230707,165500,128576830,2565,2565,2565,2565,1970
|
|
20230707,165400,128576830,2565,2565,2565,2565,0
|
|
20230707,165300,128576830,2565,2565,2565,2565,0
|
|
20230707,165200,128576830,2565,2565,2565,2565,0
|
|
20230707,165100,128576830,2565,2565,2565,2565,0
|
|
20230707,165000,128576830,2565,2565,2565,2565,0
|
|
20230707,164900,128576830,2565,2565,2565,2565,0
|
|
20230707,164800,128576830,2565,2565,2565,2565,0
|
|
20230707,164700,128576830,2565,2565,2565,2565,0
|
|
20230707,164600,128576830,2565,2565,2565,2565,0
|
|
20230707,164500,128576830,2565,2565,2565,2565,0
|
|
20230707,164400,128576830,2565,2565,2565,2565,0
|
|
20230707,164300,128576830,2565,2565,2565,2565,0
|
|
20230707,164200,128576830,2565,2565,2565,2565,0
|
|
20230707,164100,128576830,2565,2565,2565,2565,0
|
|
20230707,164000,128576830,2565,2565,2565,2565,0
|
|
20230707,163900,128576830,2565,2565,2565,2565,0
|
|
20230707,163800,128576830,2565,2565,2565,2565,0
|
|
20230707,163700,128576830,2565,2565,2565,2565,0
|
|
20230707,163600,128576830,2565,2565,2565,2565,0
|
|
20230707,163500,128576830,2565,2565,2565,2565,0
|
|
20230707,163400,128576830,2565,2565,2565,2565,0
|
|
20230707,163300,128576830,2565,2565,2565,2565,0
|
|
20230707,163200,128576830,2565,2565,2565,2565,0
|
|
20230707,163100,128576830,2565,2565,2565,2565,0
|
|
20230707,163000,128576830,2565,2565,2565,2565,0
|
|
20230707,162900,128576830,2565,2565,2565,2565,0
|
|
20230707,162800,128576830,2565,2565,2565,2565,0
|
|
20230707,162700,128576830,2565,2565,2565,2565,0
|
|
20230707,162600,128576830,2565,2565,2565,2565,0
|
|
20230707,162500,128576830,2565,2565,2565,2565,1970
|
|
20230707,162400,128576830,2565,2565,2565,2565,0
|
|
20230707,162300,128576830,2565,2565,2565,2565,0
|
|
20230707,162200,128576830,2565,2565,2565,2565,0
|
|
20230707,162100,128576830,2565,2565,2565,2565,0
|
|
20230707,162000,128576830,2565,2565,2565,2565,0
|
|
20230707,161900,128576830,2565,2565,2565,2565,0
|
|
20230707,161800,128576830,2565,2565,2565,2565,0
|
|
20230707,161700,128576830,2565,2565,2565,2565,0
|
|
20230707,161600,128576830,2565,2565,2565,2565,0
|
|
20230707,161500,128576830,2565,2565,2565,2565,0
|
|
20230707,161400,128576830,2565,2565,2565,2565,0
|
|
20230707,161300,128576830,2565,2565,2565,2565,0
|
|
20230707,161200,128576830,2565,2565,2565,2565,0
|
|
20230707,161100,128576830,2565,2565,2565,2565,0
|
|
20230707,161000,128576830,2565,2565,2565,2565,0
|
|
20230707,160900,128576830,2565,2565,2565,2565,0
|
|
20230707,160800,128576830,2565,2565,2565,2565,0
|
|
20230707,160700,128576830,2565,2565,2565,2565,0
|
|
20230707,160600,128576830,2565,2565,2565,2565,0
|
|
20230707,160500,128576830,2565,2565,2565,2565,0
|
|
20230707,160400,128576830,2565,2565,2565,2565,0
|
|
20230707,160300,128576830,2565,2565,2565,2565,0
|
|
20230707,160200,128576830,2565,2565,2565,2565,0
|
|
20230707,160100,128576830,2565,2565,2565,2565,0
|
|
20230707,160000,128576830,2565,2565,2565,2565,0
|
|
20230707,155900,128576830,2565,2565,2565,2565,0
|
|
20230707,155800,128576830,2565,2565,2565,2565,0
|
|
20230707,155700,128576830,2565,2565,2565,2565,0
|
|
20230707,155600,128576830,2565,2565,2565,2565,0
|
|
20230707,155500,128576830,2565,2565,2565,2565,1970
|
|
20230707,155400,128576830,2565,2565,2565,2565,0
|
|
20230707,155300,128576830,2565,2565,2565,2565,0
|
|
20230707,155200,128576830,2565,2565,2565,2565,0
|
|
20230707,155100,128576830,2565,2565,2565,2565,0
|
|
20230707,155000,128576830,2565,2565,2565,2565,0
|
|
20230707,154900,128576830,2565,2565,2565,2565,0
|
|
20230707,154800,128576830,2565,2565,2565,2565,0
|
|
20230707,154700,128576830,2565,2565,2565,2565,0
|
|
20230707,154600,128576830,2565,2565,2565,2565,0
|
|
20230707,154500,128576830,2565,2565,2565,2565,0
|
|
20230707,154400,128576830,2565,2565,2565,2565,0
|
|
20230707,154300,128576830,2565,2565,2565,2565,0
|
|
20230707,154200,128576830,2565,2565,2565,2565,0
|
|
20230707,154100,128576830,2565,2565,2565,2565,0
|
|
20230707,154000,128576830,2565,2565,2565,2565,0
|
|
20230707,153900,128576830,2565,2565,2565,2565,0
|
|
20230707,153800,128576830,2565,2565,2565,2565,0
|
|
20230707,153700,128576830,2565,2565,2565,2565,0
|
|
20230707,153600,128576830,2565,2565,2565,2565,0
|
|
20230707,153500,128576830,2565,2565,2565,2565,0
|
|
20230707,153400,128576830,2565,2565,2565,2565,0
|
|
20230707,153300,128576830,2565,2565,2565,2565,0
|
|
20230707,153200,128576830,2565,2565,2565,2565,0
|
|
20230707,153100,128576830,2565,2565,2565,2565,0
|
|
20230707,153000,128576830,2565,2565,2565,2565,1970
|
|
20230707,152900,123523780,2550,2550,2550,2550,0
|
|
20230707,152800,123523780,2550,2550,2550,2550,0
|
|
20230707,152700,123523780,2550,2550,2550,2550,0
|
|
20230707,152600,123523780,2550,2550,2550,2550,0
|
|
20230707,152500,123523780,2550,2550,2550,2550,0
|
|
20230707,152400,123523780,2550,2550,2550,2550,0
|
|
20230707,152300,123523780,2550,2550,2550,2550,0
|
|
20230707,152200,123523780,2550,2550,2550,2550,0
|
|
20230707,152100,123523780,2550,2550,2550,2550,0
|
|
20230707,152000,123523780,2550,2550,2550,2550,0
|
|
20230707,151900,123523780,2550,2550,2550,2550,2060
|
|
20230707,151800,118270780,2550,2550,2550,2550,6
|
|
20230707,151700,118255480,2550,2550,2550,2550,74
|
|
20230707,151600,118066780,2535,2535,2535,2535,0
|
|
20230707,151500,118066780,2535,2550,2550,2535,23
|
|
20230707,151400,118008175,2555,2555,2555,2555,8
|
|
20230707,151300,117987735,2555,2555,2555,2550,16
|
|
20230707,151200,117946860,2555,2535,2555,2535,949
|
|
20230707,151100,115540965,2535,2555,2555,2535,4165
|
|
20230707,151000,104962020,2555,2550,2555,2550,119
|
|
20230707,150900,104658555,2550,2550,2550,2550,13
|
|
20230707,150800,104625405,2550,2550,2550,2550,22
|
|
20230707,150700,104569305,2550,2550,2550,2550,19
|
|
20230707,150600,104520855,2550,2550,2550,2550,13
|
|
20230707,150500,104487705,2550,2550,2550,2550,18
|
|
20230707,150400,104441805,2550,2550,2550,2550,11
|
|
20230707,150300,104413755,2550,2550,2550,2550,21
|
|
20230707,150200,104360205,2550,2545,2550,2545,18
|
|
20230707,150100,104314320,2545,2545,2545,2545,12
|
|
20230707,150000,104283780,2545,2545,2545,2540,25
|
|
20230707,145900,104220185,2540,2540,2545,2540,36
|
|
20230707,145800,104128645,2545,2545,2545,2540,23
|
|
20230707,145700,104070135,2545,2540,2545,2540,37
|
|
20230707,145600,103976025,2540,2545,2545,2540,30
|
|
20230707,145500,103899720,2545,2545,2545,2540,28
|
|
20230707,145400,103828530,2540,2545,2545,2540,26
|
|
20230707,145300,103762415,2545,2540,2545,2540,18
|
|
20230707,145200,103716650,2545,2545,2545,2540,36
|
|
20230707,145100,103625080,2550,2550,2550,2540,26
|
|
20230707,145000,103558870,2540,2540,2555,2540,12
|
|
20230707,144900,103528300,2540,2540,2555,2540,302
|
|
20230707,144800,102760905,2540,2545,2545,2535,23
|
|
20230707,144700,102702460,2535,2535,2545,2535,26
|
|
20230707,144600,102636430,2545,2545,2545,2540,28
|
|
20230707,144500,102565195,2545,2545,2545,2535,23
|
|
20230707,144400,102506715,2540,2540,2540,2535,21
|
|
20230707,144300,102453410,2535,2545,2545,2535,416
|
|
20230707,144200,101394740,2535,2535,2545,2535,21
|
|
20230707,144100,101341395,2540,2540,2545,2535,23
|
|
20230707,144000,101282960,2545,2540,2545,2535,31
|
|
20230707,143900,101204190,2535,2545,2545,2535,19
|
|
20230707,143800,101155905,2545,2540,2545,2535,441
|
|
20230707,143700,100037740,2540,2545,2545,2535,32
|
|
20230707,143600,99956450,2545,2535,2545,2535,22
|
|
20230707,143500,99900550,2545,2545,2545,2535,20
|
|
20230707,143400,99849750,2535,2540,2545,2535,24
|
|
20230707,143300,99788800,2540,2535,2540,2535,41
|
|
20230707,143200,99684725,2535,2535,2540,2535,219
|
|
20230707,143100,99128480,2535,2535,2540,2535,108
|
|
20230707,143000,98854660,2540,2545,2545,2535,68
|
|
20230707,142900,98681915,2535,2545,2545,2535,22
|
|
20230707,142800,98626025,2540,2540,2540,2535,21
|
|
20230707,142700,98572730,2535,2540,2540,2535,31
|
|
20230707,142600,98494040,2540,2540,2540,2535,31
|
|
20230707,142500,98415380,2540,2540,2540,2535,24
|
|
20230707,142400,98354465,2535,2545,2545,2530,56
|
|
20230707,142300,98212325,2545,2535,2545,2530,17
|
|
20230707,142200,98169250,2535,2535,2545,2535,860
|
|
20230707,142100,95989025,2545,2535,2545,2535,26
|
|
20230707,142000,95922935,2545,2545,2545,2535,21
|
|
20230707,141900,95869570,2535,2535,2545,2535,27
|
|
20230707,141800,95801030,2535,2540,2540,2535,38
|
|
20230707,141700,95704575,2535,2535,2545,2535,64
|
|
20230707,141600,95542185,2540,2535,2550,2535,88
|
|
20230707,141500,95318780,2550,2540,2560,2540,19
|
|
20230707,141400,95270305,2540,2535,2555,2535,32
|
|
20230707,141300,95188795,2560,2555,2560,2535,17
|
|
20230707,141200,95145315,2535,2535,2555,2535,24
|
|
20230707,141100,95084345,2535,2540,2540,2535,35
|
|
20230707,141000,94995490,2540,2540,2540,2535,20
|
|
20230707,140900,94944730,2540,2535,2540,2535,273
|
|
20230707,140800,94252615,2540,2545,2545,2535,29
|
|
20230707,140700,94178965,2545,2550,2550,2535,19
|
|
20230707,140600,94130620,2535,2530,2550,2530,23
|
|
20230707,140500,94072115,2530,2550,2550,2530,23
|
|
20230707,140400,94013585,2550,2530,2550,2530,35
|
|
20230707,140300,93924820,2535,2540,2540,2530,34
|
|
20230707,140200,93838675,2530,2540,2540,2530,16
|
|
20230707,140100,93798065,2530,2535,2540,2530,38
|
|
20230707,140000,93701810,2540,2545,2545,2530,20
|
|
20230707,135900,93650990,2545,2540,2545,2530,28
|
|
20230707,135800,93579940,2540,2530,2545,2530,222
|
|
20230707,135700,93018105,2535,2540,2550,2535,350
|
|
20230707,135600,92130445,2540,2540,2560,2540,20
|
|
20230707,135500,92079470,2540,2535,2540,2535,31
|
|
20230707,135400,92000790,2540,2535,2545,2535,19
|
|
20230707,135300,91952480,2550,2535,2550,2535,18
|
|
20230707,135200,91906730,2550,2545,2550,2535,33
|
|
20230707,135100,91822765,2535,2545,2545,2535,18
|
|
20230707,135000,91776985,2535,2545,2545,2535,20
|
|
20230707,134900,91726225,2535,2535,2550,2535,22
|
|
20230707,134800,91670170,2550,2545,2550,2535,29
|
|
20230707,134700,91596455,2550,2550,2550,2540,47
|
|
20230707,134600,91476775,2540,2545,2545,2535,30
|
|
20230707,134500,91400545,2540,2545,2545,2535,19
|
|
20230707,134400,91352220,2535,2535,2545,2535,31
|
|
20230707,134300,91273475,2540,2540,2545,2535,13
|
|
20230707,134200,91240450,2545,2545,2545,2535,29
|
|
20230707,134100,91166765,2535,2550,2550,2535,22
|
|
20230707,134000,91110725,2550,2555,2555,2535,29
|
|
20230707,133900,91036965,2535,2535,2560,2535,26
|
|
20230707,133800,90970545,2555,2535,2555,2535,20
|
|
20230707,133700,90919585,2560,2545,2560,2535,24
|
|
20230707,133600,90858495,2535,2535,2545,2535,20
|
|
20230707,133500,90807615,2535,2550,2550,2535,29
|
|
20230707,133400,90733860,2535,2560,2560,2535,18
|
|
20230707,133300,90687945,2545,2540,2545,2535,25
|
|
20230707,133200,90624425,2545,2545,2560,2535,492
|
|
20230707,133100,89368775,2535,2540,2545,2535,53
|
|
20230707,133000,89234060,2545,2545,2545,2535,27
|
|
20230707,132900,89165355,2535,2535,2545,2535,24
|
|
20230707,132800,89104415,2540,2535,2550,2535,16
|
|
20230707,132700,89063700,2550,2550,2550,2535,30
|
|
20230707,132600,88987410,2535,2555,2555,2535,21
|
|
20230707,132500,88933850,2535,2530,2535,2530,109
|
|
20230707,132400,88657605,2535,2550,2550,2530,923
|
|
20230707,132300,86317670,2540,2540,2555,2540,16
|
|
20230707,132200,86276910,2540,2545,2555,2540,34
|
|
20230707,132100,86190320,2540,2540,2550,2540,10
|
|
20230707,132000,86164890,2540,2555,2555,2535,21
|
|
20230707,131900,86111495,2555,2535,2555,2535,684
|
|
20230707,131800,84374065,2535,2535,2540,2535,32
|
|
20230707,131700,84292855,2535,2535,2540,2535,29
|
|
20230707,131600,84219250,2540,2540,2550,2535,55
|
|
20230707,131500,84079525,2555,2555,2555,2540,18
|
|
20230707,131400,84033550,2540,2555,2555,2540,33
|
|
20230707,131300,83949495,2540,2540,2560,2540,16
|
|
20230707,131200,83908665,2540,2540,2550,2540,17
|
|
20230707,131100,83865395,2540,2555,2555,2540,26
|
|
20230707,131000,83799080,2555,2550,2555,2540,26
|
|
20230707,130900,83732800,2540,2555,2555,2540,22
|
|
20230707,130800,83676755,2545,2555,2555,2540,21
|
|
20230707,130700,83623165,2555,2545,2555,2540,26
|
|
20230707,130600,83556975,2550,2540,2550,2540,23
|
|
20230707,130500,83498385,2540,2555,2555,2540,21
|
|
20230707,130400,83444905,2555,2555,2555,2540,22
|
|
20230707,130300,83388770,2555,2560,2560,2540,152
|
|
20230707,130200,83001715,2545,2545,2560,2545,1685
|
|
20230707,130100,78713195,2550,2545,2560,2545,25
|
|
20230707,130000,78649405,2555,2550,2555,2545,24
|
|
20230707,125900,78588165,2550,2545,2555,2545,15
|
|
20230707,125800,78549895,2545,2555,2555,2545,31
|
|
20230707,125700,78470810,2555,2545,2555,2545,18
|
|
20230707,125600,78424880,2550,2560,2560,2545,78
|
|
20230707,125500,78225940,2555,2555,2555,2545,144
|
|
20230707,125400,77858040,2545,2545,2545,2540,84
|
|
20230707,125300,77644325,2535,2535,2550,2535,15
|
|
20230707,125200,77606165,2555,2540,2555,2535,32
|
|
20230707,125100,77524715,2540,2545,2555,2540,21
|
|
20230707,125000,77471150,2545,2545,2545,2540,13
|
|
20230707,124900,77438085,2545,2535,2560,2535,109
|
|
20230707,124800,77161125,2540,2540,2540,2535,41
|
|
20230707,124700,77057055,2540,2540,2540,2535,22
|
|
20230707,124600,77001205,2535,2540,2540,2535,58
|
|
20230707,124500,76853950,2540,2540,2540,2535,32
|
|
20230707,124400,76772730,2540,2535,2540,2535,23
|
|
20230707,124300,76714340,2535,2560,2560,2535,25
|
|
20230707,124200,76650820,2560,2555,2560,2535,19
|
|
20230707,124100,76602240,2535,2550,2560,2535,1531
|
|
20230707,124000,72703830,2560,2560,2560,2550,13
|
|
20230707,123900,72670570,2555,2560,2560,2550,110
|
|
20230707,123800,72389150,2555,2555,2560,2555,20
|
|
20230707,123700,72337990,2560,2560,2560,2555,35
|
|
20230707,123600,72248475,2560,2560,2560,2555,15
|
|
20230707,123500,72210080,2555,2555,2560,2555,40
|
|
20230707,123400,72107770,2560,2565,2565,2555,52
|
|
20230707,123300,71974645,2565,2550,2565,2550,31
|
|
20230707,123200,71895310,2550,2565,2565,2550,21
|
|
20230707,123100,71841520,2565,2550,2565,2550,18
|
|
20230707,123000,71795460,2560,2565,2565,2550,39
|
|
20230707,122900,71695620,2565,2550,2565,2550,17
|
|
20230707,122800,71652105,2565,2550,2565,2550,29
|
|
20230707,122700,71577885,2565,2560,2565,2550,19
|
|
20230707,122600,71529225,2555,2565,2565,2550,26
|
|
20230707,122500,71462695,2550,2555,2565,2550,18
|
|
20230707,122400,71416600,2550,2560,2560,2550,17
|
|
20230707,122300,71373160,2560,2555,2565,2555,26
|
|
20230707,122200,71306525,2555,2560,2560,2550,31
|
|
20230707,122100,71227325,2550,2560,2560,2550,9
|
|
20230707,122000,71204295,2550,2565,2565,2550,38
|
|
20230707,121900,71107145,2565,2545,2565,2545,7015
|
|
20230707,121800,53140590,2545,2535,2550,2535,22
|
|
20230707,121700,53084660,2535,2540,2550,2535,21
|
|
20230707,121600,53031250,2545,2530,2550,2530,25
|
|
20230707,121500,52967755,2530,2550,2550,2530,19
|
|
20230707,121400,52919410,2550,2530,2550,2530,16
|
|
20230707,121300,52878740,2530,2535,2545,2530,29
|
|
20230707,121200,52805120,2540,2540,2550,2535,16
|
|
20230707,121100,52764430,2535,2545,2545,2535,33
|
|
20230707,121000,52680570,2535,2535,2545,2535,17
|
|
20230707,120900,52637355,2535,2535,2535,2530,32
|
|
20230707,120800,52556310,2535,2530,2535,2530,22
|
|
20230707,120700,52500555,2535,2535,2535,2530,83
|
|
20230707,120600,52290235,2535,2535,2535,2530,16
|
|
20230707,120500,52249680,2530,2535,2535,2530,36
|
|
20230707,120400,52158525,2535,2535,2535,2530,21
|
|
20230707,120300,52105315,2535,2530,2535,2530,36
|
|
20230707,120200,52014125,2530,2530,2535,2530,20
|
|
20230707,120100,51963485,2535,2535,2535,2530,24
|
|
20230707,120000,51902685,2530,2535,2535,2530,35
|
|
20230707,115900,51814020,2535,2530,2535,2530,21
|
|
20230707,115800,51760830,2530,2530,2535,2530,42
|
|
20230707,115700,51654435,2535,2535,2535,2530,25
|
|
20230707,115600,51591085,2530,2535,2535,2530,31
|
|
20230707,115500,51512565,2530,2535,2535,2530,21
|
|
20230707,115400,51459365,2530,2530,2535,2530,35
|
|
20230707,115300,51370735,2535,2535,2535,2530,22
|
|
20230707,115200,51314995,2535,2535,2535,2530,28
|
|
20230707,115100,51244065,2530,2540,2540,2530,33
|
|
20230707,115000,51160365,2530,2535,2545,2530,703
|
|
20230707,114900,49378170,2545,2545,2545,2535,20
|
|
20230707,114800,49327320,2545,2540,2545,2535,1203
|
|
20230707,114700,46271630,2540,2540,2545,2540,28
|
|
20230707,114600,46200435,2540,2545,2545,2540,23
|
|
20230707,114500,46141940,2540,2545,2545,2540,31
|
|
20230707,114400,46063095,2545,2540,2545,2540,1077
|
|
20230707,114300,43327435,2540,2540,2545,2540,18
|
|
20230707,114200,43281675,2540,2540,2545,2540,23
|
|
20230707,114100,43223175,2545,2545,2545,2540,32
|
|
20230707,114000,43141765,2540,2540,2550,2540,16
|
|
20230707,113900,43101065,2550,2540,2550,2540,24
|
|
20230707,113800,43039955,2550,2545,2550,2540,23
|
|
20230707,113700,42981375,2540,2545,2545,2540,24
|
|
20230707,113600,42920330,2540,2540,2550,2540,21
|
|
20230707,113500,42866890,2545,2540,2550,2540,24
|
|
20230707,113400,42805785,2550,2545,2550,2540,32
|
|
20230707,113300,42724330,2545,2550,2550,2540,18
|
|
20230707,113200,42678490,2540,2550,2550,2540,311
|
|
20230707,113100,41888380,2550,2540,2550,2540,14
|
|
20230707,113000,41852735,2550,2545,2550,2540,32
|
|
20230707,112900,41771275,2540,2555,2555,2540,26
|
|
20230707,112800,41705020,2555,2540,2555,2540,22
|
|
20230707,112700,41648945,2540,2555,2555,2540,18
|
|
20230707,112600,41603000,2550,2550,2550,2540,22
|
|
20230707,112500,41546940,2545,2555,2555,2540,22
|
|
20230707,112400,41490830,2555,2555,2555,2555,8
|
|
20230707,112300,41470390,2555,2555,2555,2555,36
|
|
20230707,112200,41378410,2555,2555,2555,2555,25
|
|
20230707,112100,41314535,2555,2555,2555,2555,10
|
|
20230707,112000,41288985,2555,2555,2555,2555,15
|
|
20230707,111900,41250660,2555,2555,2555,2555,19
|
|
20230707,111800,41202115,2555,2545,2555,2545,54
|
|
20230707,111700,41064575,2545,2545,2545,2545,21
|
|
20230707,111600,41011130,2545,2545,2545,2540,20
|
|
20230707,111500,40960255,2545,2545,2545,2545,100
|
|
20230707,111400,40705755,2545,2545,2545,2545,51
|
|
20230707,111300,40575960,2545,2555,2555,2545,27
|
|
20230707,111200,40507075,2555,2555,2555,2555,12
|
|
20230707,111100,40476415,2555,2555,2555,2555,22
|
|
20230707,111000,40420205,2555,2555,2555,2555,16
|
|
20230707,110900,40379325,2555,2555,2555,2555,14
|
|
20230707,110800,40343555,2555,2555,2555,2555,15
|
|
20230707,110700,40305230,2555,2555,2555,2555,15
|
|
20230707,110600,40266905,2555,2555,2555,2555,20
|
|
20230707,110500,40215805,2555,2555,2555,2555,12
|
|
20230707,110400,40185145,2555,2550,2555,2545,23
|
|
20230707,110300,40126450,2550,2545,2555,2545,79
|
|
20230707,110200,39925000,2545,2550,2550,2545,11
|
|
20230707,110100,39896960,2550,2545,2550,2545,25
|
|
20230707,110000,39833275,2545,2550,2550,2545,1202
|
|
20230707,105900,36774135,2550,2550,2550,2550,11
|
|
20230707,105800,36746085,2550,2550,2550,2550,17
|
|
20230707,105700,36702735,2550,2550,2550,2550,23
|
|
20230707,105600,36644085,2550,2550,2550,2550,22
|
|
20230707,105500,36587985,2550,2550,2550,2550,12
|
|
20230707,105400,36557385,2550,2550,2550,2550,17
|
|
20230707,105300,36514035,2555,2555,2555,2555,15
|
|
20230707,105200,36475710,2555,2555,2555,2545,344
|
|
20230707,105100,35596870,2555,2545,2555,2545,27
|
|
20230707,105000,35528045,2555,2555,2555,2555,18
|
|
20230707,104900,35482055,2555,2555,2555,2555,15
|
|
20230707,104800,35443730,2555,2555,2555,2555,15
|
|
20230707,104700,35405405,2555,2555,2555,2555,20
|
|
20230707,104600,35354305,2550,2550,2550,2550,13
|
|
20230707,104500,35321155,2550,2550,2550,2550,19
|
|
20230707,104400,35272705,2550,2550,2550,2550,39
|
|
20230707,104300,35173255,2550,2550,2550,2550,9
|
|
20230707,104200,35150305,2550,2550,2555,2550,45
|
|
20230707,104100,35035540,2560,2560,2560,2560,26
|
|
20230707,104000,34968980,2560,2560,2560,2550,2309
|
|
20230707,103900,29080940,2550,2565,2565,2550,916
|
|
20230707,103800,26740685,2565,2565,2565,2565,13
|
|
20230707,103700,26707340,2565,2565,2565,2565,22
|
|
20230707,103600,26650910,2565,2565,2565,2565,12
|
|
20230707,103500,26620130,2565,2565,2565,2565,16
|
|
20230707,103400,26579090,2565,2565,2565,2565,16
|
|
20230707,103300,26538050,2565,2565,2565,2565,19
|
|
20230707,103200,26489315,2565,2565,2565,2565,11
|
|
20230707,103100,26461100,2565,2565,2565,2565,37
|
|
20230707,103000,26366195,2565,2565,2565,2565,21
|
|
20230707,102900,26312330,2565,2565,2565,2550,60
|
|
20230707,102800,26159140,2565,2555,2565,2555,354
|
|
20230707,102700,25254500,2565,2565,2565,2565,12
|
|
20230707,102600,25223720,2565,2565,2565,2565,18
|
|
20230707,102500,25177550,2565,2550,2565,2550,42
|
|
20230707,102400,25070135,2565,2565,2565,2565,9
|
|
20230707,102300,25047050,2565,2560,2565,2560,115
|
|
20230707,102200,24752575,2565,2565,2565,2565,27
|
|
20230707,102100,24683320,2565,2565,2565,2565,39
|
|
20230707,102000,24583285,2565,2565,2565,2565,15
|
|
20230707,101900,24544810,2565,2565,2565,2565,18
|
|
20230707,101800,24498640,2565,2565,2565,2565,18
|
|
20230707,101700,24452470,2565,2565,2565,2550,19
|
|
20230707,101600,24403795,2565,2550,2565,2545,509
|
|
20230707,101500,23107660,2565,2560,2565,2560,36
|
|
20230707,101400,23015350,2550,2560,2560,2550,360
|
|
20230707,101300,22097220,2560,2560,2560,2560,112
|
|
20230707,101200,21810500,2560,2560,2560,2560,20
|
|
20230707,101100,21759300,2560,2560,2560,2540,1382
|
|
20230707,101000,18239780,2560,2565,2565,2555,412
|
|
20230707,100900,17186815,2565,2565,2565,2565,17
|
|
20230707,100800,17143210,2565,2565,2565,2565,12
|
|
20230707,100700,17112430,2565,2565,2565,2565,18
|
|
20230707,100600,17066260,2565,2570,2570,2565,21
|
|
20230707,100500,17012305,2570,2570,2570,2555,36
|
|
20230707,100400,16920160,2570,2570,2570,2570,13
|
|
20230707,100300,16886750,2570,2570,2570,2555,98
|
|
20230707,100200,16635970,2555,2570,2570,2555,146
|
|
20230707,100100,16262755,2570,2570,2570,2570,15
|
|
20230707,100000,16224205,2570,2570,2570,2570,29
|
|
20230707,095900,16149675,2560,2560,2560,2560,0
|
|
20230707,095800,16149675,2560,2560,2560,2560,1
|
|
20230707,095700,16147115,2555,2555,2555,2555,0
|
|
20230707,095600,16147115,2555,2555,2555,2555,1
|
|
20230707,095500,16144560,2570,2570,2570,2570,2
|
|
20230707,095400,16139420,2560,2560,2560,2560,0
|
|
20230707,095300,16139420,2560,2560,2560,2560,0
|
|
20230707,095200,16139420,2560,2560,2560,2560,0
|
|
20230707,095100,16139420,2560,2560,2560,2560,22
|
|
20230707,095000,16083100,2560,2560,2560,2560,31
|
|
20230707,094900,16003740,2565,2565,2565,2565,100
|
|
20230707,094800,15747240,2565,2560,2565,2560,3842
|
|
20230707,094700,5911715,2565,2565,2565,2565,0
|
|
20230707,094600,5911715,2565,2565,2565,2565,0
|
|
20230707,094500,5911715,2565,2565,2565,2565,0
|
|
20230707,094400,5911715,2565,2565,2565,2565,5
|
|
20230707,094300,5898890,2560,2560,2560,2560,0
|
|
20230707,094200,5898890,2560,2560,2560,2560,185
|
|
20230707,094100,5425290,2560,2560,2560,2560,0
|
|
20230707,094000,5425290,2560,2560,2560,2560,0
|
|
20230707,093900,5425290,2560,2560,2560,2560,0
|
|
20230707,093800,5425290,2560,2560,2560,2560,0
|
|
20230707,093700,5425290,2560,2560,2560,2560,0
|
|
20230707,093600,5425290,2560,2560,2560,2560,0
|
|
20230707,093500,5425290,2560,2560,2560,2560,0
|
|
20230707,093400,5425290,2560,2560,2560,2560,0
|
|
20230707,093300,5425290,2560,2560,2560,2560,0
|
|
20230707,093200,5425290,2560,2560,2560,2560,0
|
|
20230707,093100,5425290,2560,2560,2560,2560,3
|
|
20230707,093000,5417610,2560,2560,2560,2560,2
|
|
20230707,092900,5412490,2560,2560,2560,2560,91
|
|
20230707,092800,5179530,2560,2560,2560,2560,14
|
|
20230707,092700,5143690,2560,2565,2565,2560,912
|
|
20230707,092600,2808495,2565,2565,2565,2565,25
|
|
20230707,092500,2744370,2565,2565,2565,2565,23
|
|
20230707,092400,2685375,2565,2565,2565,2565,0
|
|
20230707,092300,2685375,2565,2565,2565,2565,0
|
|
20230707,092200,2685375,2565,2565,2565,2565,50
|
|
20230707,092100,2557125,2565,2570,2570,2565,28
|
|
20230707,092000,2485225,2575,2575,2575,2575,2
|
|
20230707,091900,2480075,2580,2580,2580,2580,2
|
|
20230707,091800,2474915,2580,2580,2580,2580,0
|
|
20230707,091700,2474915,2580,2580,2580,2580,0
|
|
20230707,091600,2474915,2580,2575,2580,2575,58
|
|
20230707,091500,2325460,2570,2570,2570,2570,11
|
|
20230707,091400,2297190,2570,2570,2570,2570,0
|
|
20230707,091300,2297190,2570,2570,2570,2570,0
|
|
20230707,091200,2297190,2570,2570,2570,2570,0
|
|
20230707,091100,2297190,2570,2575,2575,2570,293
|
|
20230707,091000,1542765,2580,2580,2580,2580,0
|
|
20230707,090900,1542765,2580,2580,2580,2580,10
|
|
20230707,090800,1516965,2580,2575,2580,2575,124
|
|
20230707,090700,1197615,2570,2570,2570,2570,0
|
|
20230707,090600,1197615,2570,2570,2570,2570,0
|
|
20230707,090500,1197615,2570,2570,2570,2570,0
|
|
20230707,090400,1197615,2570,2575,2575,2570,4
|
|
20230707,090300,1187320,2580,2580,2580,2580,39
|
|
20230707,090200,1086700,2595,2595,2595,2595,0
|
|
20230707,090100,1086700,2595,2595,2595,2595,0
|
|
20230707,090000,1086700,2595,2600,2600,2595,418
|