592 lines
29 KiB
CSV
592 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230719,184900,7251880450,2140,2140,2140,2140,33730
|
|
20230719,184800,7251880450,2140,2140,2140,2140,0
|
|
20230719,184700,7251880450,2140,2140,2140,2140,0
|
|
20230719,184600,7251880450,2140,2140,2140,2140,0
|
|
20230719,184500,7251880450,2140,2140,2140,2140,0
|
|
20230719,184400,7251880450,2140,2140,2140,2140,0
|
|
20230719,184300,7251880450,2140,2140,2140,2140,0
|
|
20230719,184200,7251880450,2140,2140,2140,2140,0
|
|
20230719,184100,7251880450,2140,2140,2140,2140,0
|
|
20230719,184000,7251880450,2140,2140,2140,2140,0
|
|
20230719,183900,7251880450,2140,2140,2140,2140,0
|
|
20230719,183800,7251880450,2140,2140,2140,2140,0
|
|
20230719,183700,7251880450,2140,2140,2140,2140,0
|
|
20230719,183600,7251880450,2140,2140,2140,2140,0
|
|
20230719,183500,7251880450,2140,2140,2140,2140,0
|
|
20230719,183400,7251880450,2140,2140,2140,2140,0
|
|
20230719,183300,7251880450,2140,2140,2140,2140,0
|
|
20230719,183200,7251880450,2140,2140,2140,2140,0
|
|
20230719,183100,7251880450,2140,2140,2140,2140,0
|
|
20230719,183000,7251880450,2140,2140,2140,2140,0
|
|
20230719,182900,7251880450,2140,2140,2140,2140,0
|
|
20230719,182800,7251880450,2140,2140,2140,2140,0
|
|
20230719,182700,7251880450,2140,2140,2140,2140,0
|
|
20230719,182600,7251880450,2140,2140,2140,2140,0
|
|
20230719,182500,7251880450,2140,2140,2140,2140,0
|
|
20230719,182400,7251880450,2140,2140,2140,2140,0
|
|
20230719,182300,7251880450,2140,2140,2140,2140,0
|
|
20230719,182200,7251880450,2140,2140,2140,2140,0
|
|
20230719,182100,7251880450,2140,2140,2140,2140,0
|
|
20230719,182000,7251880450,2140,2140,2140,2140,0
|
|
20230719,181900,7251880450,2140,2140,2140,2140,33730
|
|
20230719,181800,7251880450,2140,2140,2140,2140,0
|
|
20230719,181700,7251880450,2140,2140,2140,2140,0
|
|
20230719,181600,7251880450,2140,2140,2140,2140,0
|
|
20230719,181500,7251880450,2140,2140,2140,2140,0
|
|
20230719,181400,7251880450,2140,2140,2140,2140,0
|
|
20230719,181300,7251880450,2140,2140,2140,2140,0
|
|
20230719,181200,7251880450,2140,2140,2140,2140,0
|
|
20230719,181100,7251880450,2140,2140,2140,2140,0
|
|
20230719,181000,7251880450,2140,2140,2140,2140,0
|
|
20230719,180900,7251880450,2140,2140,2140,2140,0
|
|
20230719,180800,7251880450,2140,2140,2140,2140,0
|
|
20230719,180700,7251880450,2140,2140,2140,2140,0
|
|
20230719,180600,7251880450,2140,2140,2140,2140,0
|
|
20230719,180500,7251880450,2140,2140,2140,2140,0
|
|
20230719,180400,7251880450,2140,2140,2140,2140,0
|
|
20230719,180300,7251880450,2140,2140,2140,2140,0
|
|
20230719,180200,7251880450,2140,2140,2140,2140,0
|
|
20230719,180100,7251880450,2140,2140,2140,2140,0
|
|
20230719,180000,7251880450,2140,2140,2140,2140,0
|
|
20230719,175900,7251880450,2140,2140,2140,2140,0
|
|
20230719,175800,7251880450,2140,2140,2140,2140,0
|
|
20230719,175700,7251880450,2140,2140,2140,2140,0
|
|
20230719,175600,7251880450,2140,2140,2140,2140,0
|
|
20230719,175500,7251880450,2140,2140,2140,2140,0
|
|
20230719,175400,7251880450,2140,2140,2140,2140,0
|
|
20230719,175300,7251880450,2140,2140,2140,2140,0
|
|
20230719,175200,7251880450,2140,2140,2140,2140,0
|
|
20230719,175100,7251880450,2140,2140,2140,2140,0
|
|
20230719,175000,7251880450,2140,2140,2140,2140,0
|
|
20230719,174900,7251880450,2140,2140,2140,2140,33730
|
|
20230719,174800,7251880450,2140,2140,2140,2140,0
|
|
20230719,174700,7251880450,2140,2140,2140,2140,0
|
|
20230719,174600,7251880450,2140,2140,2140,2140,0
|
|
20230719,174500,7251880450,2140,2140,2140,2140,0
|
|
20230719,174400,7251880450,2140,2140,2140,2140,0
|
|
20230719,174300,7251880450,2140,2140,2140,2140,0
|
|
20230719,174200,7251880450,2140,2140,2140,2140,0
|
|
20230719,174100,7251880450,2140,2140,2140,2140,0
|
|
20230719,174000,7251880450,2140,2140,2140,2140,0
|
|
20230719,173900,7251880450,2140,2140,2140,2140,0
|
|
20230719,173800,7251880450,2140,2140,2140,2140,0
|
|
20230719,173700,7251880450,2140,2140,2140,2140,0
|
|
20230719,173600,7251880450,2140,2140,2140,2140,0
|
|
20230719,173500,7251880450,2140,2140,2140,2140,0
|
|
20230719,173400,7251880450,2140,2140,2140,2140,0
|
|
20230719,173300,7251880450,2140,2140,2140,2140,0
|
|
20230719,173200,7251880450,2140,2140,2140,2140,0
|
|
20230719,173100,7251880450,2140,2140,2140,2140,0
|
|
20230719,173000,7251880450,2140,2140,2140,2140,0
|
|
20230719,172900,7251880450,2140,2140,2140,2140,0
|
|
20230719,172800,7251880450,2140,2140,2140,2140,0
|
|
20230719,172700,7251880450,2140,2140,2140,2140,0
|
|
20230719,172600,7251880450,2140,2140,2140,2140,0
|
|
20230719,172500,7251880450,2140,2140,2140,2140,0
|
|
20230719,172400,7251880450,2140,2140,2140,2140,0
|
|
20230719,172300,7251880450,2140,2140,2140,2140,0
|
|
20230719,172200,7251880450,2140,2140,2140,2140,0
|
|
20230719,172100,7251880450,2140,2140,2140,2140,0
|
|
20230719,172000,7251880450,2140,2140,2140,2140,0
|
|
20230719,171900,7251880450,2140,2140,2140,2140,33730
|
|
20230719,171800,7251880450,2140,2140,2140,2140,0
|
|
20230719,171700,7251880450,2140,2140,2140,2140,0
|
|
20230719,171600,7251880450,2140,2140,2140,2140,0
|
|
20230719,171500,7251880450,2140,2140,2140,2140,0
|
|
20230719,171400,7251880450,2140,2140,2140,2140,0
|
|
20230719,171300,7251880450,2140,2140,2140,2140,0
|
|
20230719,171200,7251880450,2140,2140,2140,2140,0
|
|
20230719,171100,7251880450,2140,2140,2140,2140,0
|
|
20230719,171000,7251880450,2140,2140,2140,2140,0
|
|
20230719,170900,7251880450,2140,2140,2140,2140,0
|
|
20230719,170800,7251880450,2140,2140,2140,2140,0
|
|
20230719,170700,7251880450,2140,2140,2140,2140,0
|
|
20230719,170600,7251880450,2140,2140,2140,2140,0
|
|
20230719,170500,7251880450,2140,2140,2140,2140,0
|
|
20230719,170400,7251880450,2140,2140,2140,2140,0
|
|
20230719,170300,7251880450,2140,2140,2140,2140,0
|
|
20230719,170200,7251880450,2140,2140,2140,2140,0
|
|
20230719,170100,7251880450,2140,2140,2140,2140,0
|
|
20230719,170000,7251880450,2140,2140,2140,2140,0
|
|
20230719,165900,7251880450,2140,2140,2140,2140,0
|
|
20230719,165800,7251880450,2140,2140,2140,2140,0
|
|
20230719,165700,7251880450,2140,2140,2140,2140,0
|
|
20230719,165600,7251880450,2140,2140,2140,2140,0
|
|
20230719,165500,7251880450,2140,2140,2140,2140,0
|
|
20230719,165400,7251880450,2140,2140,2140,2140,0
|
|
20230719,165300,7251880450,2140,2140,2140,2140,0
|
|
20230719,165200,7251880450,2140,2140,2140,2140,0
|
|
20230719,165100,7251880450,2140,2140,2140,2140,0
|
|
20230719,165000,7251880450,2140,2140,2140,2140,0
|
|
20230719,164900,7251880450,2140,2140,2140,2140,33730
|
|
20230719,164800,7251880450,2140,2140,2140,2140,0
|
|
20230719,164700,7251880450,2140,2140,2140,2140,0
|
|
20230719,164600,7251880450,2140,2140,2140,2140,0
|
|
20230719,164500,7251880450,2140,2140,2140,2140,0
|
|
20230719,164400,7251880450,2140,2140,2140,2140,0
|
|
20230719,164300,7251880450,2140,2140,2140,2140,0
|
|
20230719,164200,7251880450,2140,2140,2140,2140,0
|
|
20230719,164100,7251880450,2140,2140,2140,2140,0
|
|
20230719,164000,7251880450,2140,2140,2140,2140,0
|
|
20230719,163900,7251880450,2140,2140,2140,2140,0
|
|
20230719,163800,7251880450,2140,2140,2140,2140,0
|
|
20230719,163700,7251880450,2140,2140,2140,2140,0
|
|
20230719,163600,7251880450,2140,2140,2140,2140,0
|
|
20230719,163500,7251880450,2140,2140,2140,2140,0
|
|
20230719,163400,7251880450,2140,2140,2140,2140,0
|
|
20230719,163300,7251880450,2140,2140,2140,2140,0
|
|
20230719,163200,7251880450,2140,2140,2140,2140,0
|
|
20230719,163100,7251880450,2140,2140,2140,2140,0
|
|
20230719,163000,7251880450,2140,2140,2140,2140,0
|
|
20230719,162900,7251880450,2140,2140,2140,2140,0
|
|
20230719,162800,7251880450,2140,2140,2140,2140,0
|
|
20230719,162700,7251880450,2140,2140,2140,2140,0
|
|
20230719,162600,7251880450,2140,2140,2140,2140,0
|
|
20230719,162500,7251880450,2140,2140,2140,2140,0
|
|
20230719,162400,7251880450,2140,2140,2140,2140,0
|
|
20230719,162300,7251880450,2140,2140,2140,2140,0
|
|
20230719,162200,7251880450,2140,2140,2140,2140,0
|
|
20230719,162100,7251880450,2140,2140,2140,2140,0
|
|
20230719,162000,7251880450,2140,2140,2140,2140,0
|
|
20230719,161900,7251880450,2140,2140,2140,2140,33730
|
|
20230719,161800,7251880450,2140,2140,2140,2140,0
|
|
20230719,161700,7251880450,2140,2140,2140,2140,0
|
|
20230719,161600,7251880450,2140,2140,2140,2140,0
|
|
20230719,161500,7251880450,2140,2140,2140,2140,0
|
|
20230719,161400,7251880450,2140,2140,2140,2140,0
|
|
20230719,161300,7251880450,2140,2140,2140,2140,0
|
|
20230719,161200,7251880450,2140,2140,2140,2140,0
|
|
20230719,161100,7251880450,2140,2140,2140,2140,0
|
|
20230719,161000,7251880450,2140,2140,2140,2140,0
|
|
20230719,160900,7251880450,2140,2140,2140,2140,0
|
|
20230719,160800,7251880450,2140,2140,2140,2140,0
|
|
20230719,160700,7251880450,2140,2140,2140,2140,0
|
|
20230719,160600,7251880450,2140,2140,2140,2140,0
|
|
20230719,160500,7251880450,2140,2140,2140,2140,0
|
|
20230719,160400,7251880450,2140,2140,2140,2140,0
|
|
20230719,160300,7251880450,2140,2140,2140,2140,0
|
|
20230719,160200,7251880450,2140,2140,2140,2140,0
|
|
20230719,160100,7251880450,2140,2140,2140,2140,0
|
|
20230719,160000,7251880450,2140,2140,2140,2140,0
|
|
20230719,155900,7251880450,2140,2140,2140,2140,0
|
|
20230719,155800,7251880450,2140,2140,2140,2140,0
|
|
20230719,155700,7251880450,2140,2140,2140,2140,0
|
|
20230719,155600,7251880450,2140,2140,2140,2140,0
|
|
20230719,155500,7251880450,2140,2140,2140,2140,0
|
|
20230719,155400,7251880450,2140,2140,2140,2140,0
|
|
20230719,155300,7251880450,2140,2140,2140,2140,0
|
|
20230719,155200,7251880450,2140,2140,2140,2140,0
|
|
20230719,155100,7251880450,2140,2140,2140,2140,0
|
|
20230719,155000,7251880450,2140,2140,2140,2140,0
|
|
20230719,154900,7251880450,2140,2140,2140,2140,33730
|
|
20230719,154800,7251880450,2140,2140,2140,2140,0
|
|
20230719,154700,7251880450,2140,2140,2140,2140,0
|
|
20230719,154600,7251880450,2140,2140,2140,2140,0
|
|
20230719,154500,7251880450,2140,2140,2140,2140,0
|
|
20230719,154400,7251880450,2140,2140,2140,2140,0
|
|
20230719,154300,7251880450,2140,2140,2140,2140,0
|
|
20230719,154200,7251880450,2140,2140,2140,2140,0
|
|
20230719,154100,7251880450,2140,2140,2140,2140,0
|
|
20230719,154000,7251880450,2140,2140,2140,2140,0
|
|
20230719,153900,7251880450,2140,2140,2140,2140,0
|
|
20230719,153800,7251880450,2140,2140,2140,2140,0
|
|
20230719,153700,7251880450,2140,2140,2140,2140,0
|
|
20230719,153600,7251880450,2140,2140,2140,2140,0
|
|
20230719,153500,7251880450,2140,2140,2140,2140,0
|
|
20230719,153400,7251880450,2140,2140,2140,2140,0
|
|
20230719,153300,7251880450,2140,2140,2140,2140,0
|
|
20230719,153200,7251880450,2140,2140,2140,2140,0
|
|
20230719,153100,7251880450,2140,2140,2140,2140,0
|
|
20230719,153000,7251880450,2140,2140,2140,2140,33730
|
|
20230719,152900,7179698250,2145,2145,2145,2145,0
|
|
20230719,152800,7179698250,2145,2145,2145,2145,0
|
|
20230719,152700,7179698250,2145,2145,2145,2145,0
|
|
20230719,152600,7179698250,2145,2145,2145,2145,0
|
|
20230719,152500,7179698250,2145,2145,2145,2145,0
|
|
20230719,152400,7179698250,2145,2145,2145,2145,0
|
|
20230719,152300,7179698250,2145,2145,2145,2145,0
|
|
20230719,152200,7179698250,2145,2145,2145,2145,0
|
|
20230719,152100,7179698250,2145,2145,2145,2145,0
|
|
20230719,152000,7179698250,2145,2145,2145,2145,0
|
|
20230719,151900,7179698250,2145,2145,2145,2140,1487
|
|
20230719,151800,7176508685,2150,2145,2150,2140,15822
|
|
20230719,151700,7142627625,2150,2140,2150,2140,4227
|
|
20230719,151600,7133565315,2145,2140,2150,2135,2685
|
|
20230719,151500,7127811095,2140,2135,2140,2135,1771
|
|
20230719,151400,7124021650,2140,2140,2140,2135,8616
|
|
20230719,151300,7105583745,2140,2140,2140,2140,12732
|
|
20230719,151200,7078337265,2140,2140,2140,2140,1531
|
|
20230719,151100,7075060925,2140,2145,2145,2140,9517
|
|
20230719,151000,7054674135,2145,2145,2150,2145,1249
|
|
20230719,150900,7051995020,2145,2145,2150,2140,5094
|
|
20230719,150800,7041090185,2150,2140,2150,2140,5458
|
|
20230719,150700,7029383845,2145,2140,2145,2140,3978
|
|
20230719,150600,7020855885,2140,2140,2145,2135,1446
|
|
20230719,150500,7017761565,2145,2140,2145,2135,775
|
|
20230719,150400,7016105305,2145,2140,2145,2135,2196
|
|
20230719,150300,7011407050,2140,2150,2150,2135,39624
|
|
20230719,150200,6926580840,2145,2150,2150,2145,1095
|
|
20230719,150100,6924228660,2150,2145,2150,2145,2053
|
|
20230719,150000,6919824810,2150,2145,2150,2145,1105
|
|
20230719,145900,6917454540,2150,2150,2150,2145,3858
|
|
20230719,145800,6909161640,2155,2150,2155,2150,3954
|
|
20230719,145700,6900660470,2150,2145,2150,2145,6679
|
|
20230719,145600,6886303735,2150,2145,2150,2145,2624
|
|
20230719,145500,6880672385,2145,2150,2150,2145,3701
|
|
20230719,145400,6872723180,2150,2140,2150,2140,9224
|
|
20230719,145300,6852938450,2140,2150,2150,2140,5041
|
|
20230719,145200,6842108260,2150,2145,2150,2140,964
|
|
20230719,145100,6840040675,2150,2145,2150,2140,3110
|
|
20230719,145000,6833373870,2145,2145,2150,2140,13742
|
|
20230719,144900,6803895455,2145,2150,2150,2145,4459
|
|
20230719,144800,6794324380,2145,2155,2155,2145,14517
|
|
20230719,144700,6763067865,2155,2145,2155,2140,31818
|
|
20230719,144600,6694780925,2145,2140,2145,2135,7346
|
|
20230719,144500,6679048640,2140,2145,2145,2135,12498
|
|
20230719,144400,6652280460,2140,2150,2150,2135,30201
|
|
20230719,144300,6587522880,2150,2110,2155,2110,62387
|
|
20230719,144200,6453888375,2105,2105,2105,2105,500
|
|
20230719,144100,6452835875,2110,2100,2115,2100,5424
|
|
20230719,144000,6441388205,2115,2110,2115,2105,692
|
|
20230719,143900,6439929160,2115,2100,2115,2100,2329
|
|
20230719,143800,6435005110,2100,2115,2115,2100,73
|
|
20230719,143700,6434851040,2115,2110,2115,2110,692
|
|
20230719,143600,6433390910,2115,2100,2115,2100,1002
|
|
20230719,143500,6431271700,2110,2110,2115,2100,1968
|
|
20230719,143400,6427133210,2110,2105,2110,2105,71
|
|
20230719,143300,6426983405,2110,2105,2110,2105,900
|
|
20230719,143200,6425087915,2110,2105,2110,2105,38
|
|
20230719,143100,6425007920,2110,2110,2110,2110,0
|
|
20230719,143000,6425007920,2110,2100,2110,2100,1914
|
|
20230719,142900,6420974630,2100,2100,2100,2100,500
|
|
20230719,142800,6419924630,2100,2100,2100,2100,10200
|
|
20230719,142700,6398504630,2100,2100,2100,2100,501
|
|
20230719,142600,6397452530,2105,2110,2110,2100,2926
|
|
20230719,142500,6391284390,2110,2110,2110,2110,100
|
|
20230719,142400,6391073390,2105,2105,2105,2100,3874
|
|
20230719,142300,6382926990,2105,2110,2110,2100,351
|
|
20230719,142200,6382189380,2100,2100,2100,2100,650
|
|
20230719,142100,6380824380,2110,2110,2110,2110,453
|
|
20230719,142000,6379868550,2110,2110,2110,2110,1005
|
|
20230719,141900,6377748000,2110,2105,2110,2100,2815
|
|
20230719,141800,6371825850,2110,2100,2110,2100,2505
|
|
20230719,141700,6366555325,2100,2100,2100,2100,0
|
|
20230719,141600,6366555325,2100,2105,2105,2100,16079
|
|
20230719,141500,6332780620,2105,2105,2105,2105,628
|
|
20230719,141400,6331458680,2105,2105,2105,2105,0
|
|
20230719,141300,6331458680,2105,2105,2105,2105,4375
|
|
20230719,141200,6322249305,2100,2100,2100,2100,0
|
|
20230719,141100,6322249305,2100,2100,2100,2100,2353
|
|
20230719,141000,6317308005,2100,2105,2105,2100,4346
|
|
20230719,140900,6308179580,2105,2105,2105,2105,350
|
|
20230719,140800,6307442830,2110,2110,2110,2110,100
|
|
20230719,140700,6307231830,2110,2105,2110,2105,35
|
|
20230719,140600,6307158140,2110,2110,2110,2110,70
|
|
20230719,140500,6307010440,2105,2105,2105,2105,829
|
|
20230719,140400,6305265395,2110,2110,2110,2110,0
|
|
20230719,140300,6305265395,2110,2110,2110,2110,5
|
|
20230719,140200,6305254845,2105,2100,2105,2100,1431
|
|
20230719,140100,6302244745,2105,2105,2105,2105,2517
|
|
20230719,140000,6296946460,2105,2105,2110,2105,571
|
|
20230719,135900,6295744275,2110,2110,2110,2110,0
|
|
20230719,135800,6295744275,2110,2110,2110,2100,887
|
|
20230719,135700,6293872785,2110,2110,2110,2110,102
|
|
20230719,135600,6293657565,2100,2105,2105,2100,605
|
|
20230719,135500,6292384265,2105,2110,2110,2105,250
|
|
20230719,135400,6291857265,2100,2100,2100,2100,4097
|
|
20230719,135300,6283253565,2100,2110,2110,2100,363
|
|
20230719,135200,6282489235,2100,2105,2105,2100,10630
|
|
20230719,135100,6260166030,2100,2100,2100,2100,1662
|
|
20230719,135000,6256675830,2100,2110,2110,2100,1580
|
|
20230719,134900,6253349945,2105,2105,2105,2105,6375
|
|
20230719,134800,6239930570,2105,2105,2105,2105,0
|
|
20230719,134700,6239930570,2105,2105,2105,2105,161
|
|
20230719,134600,6239591665,2105,2105,2110,2105,509
|
|
20230719,134500,6238520200,2105,2105,2110,2105,20
|
|
20230719,134400,6238478080,2105,2105,2105,2105,200
|
|
20230719,134300,6238057080,2105,2110,2110,2105,2342
|
|
20230719,134200,6233127065,2105,2110,2110,2105,1031
|
|
20230719,134100,6230956730,2105,2105,2105,2105,732
|
|
20230719,134000,6229415870,2110,2110,2110,2110,104
|
|
20230719,133900,6229196430,2110,2110,2110,2110,0
|
|
20230719,133800,6229196430,2110,2110,2110,2100,3713
|
|
20230719,133700,6221369050,2100,2100,2110,2100,5002
|
|
20230719,133600,6210851560,2110,2110,2110,2110,49
|
|
20230719,133500,6210748170,2110,2105,2110,2100,2673
|
|
20230719,133400,6205127410,2100,2105,2105,2100,3439
|
|
20230719,133300,6197898335,2105,2105,2105,2105,0
|
|
20230719,133200,6197898335,2105,2110,2110,2105,1839
|
|
20230719,133100,6194027235,2105,2110,2110,2105,113
|
|
20230719,133000,6193789005,2110,2110,2110,2105,47
|
|
20230719,132900,6193690055,2105,2110,2110,2105,1554
|
|
20230719,132800,6190418630,2110,2105,2110,2105,1242
|
|
20230719,132700,6187804045,2100,2100,2100,2100,2203
|
|
20230719,132600,6183177745,2100,2100,2105,2100,2900
|
|
20230719,132500,6177087030,2100,2105,2105,2100,4386
|
|
20230719,132400,6167871340,2105,2105,2110,2105,1815
|
|
20230719,132300,6164050750,2105,2100,2105,2100,1583
|
|
20230719,132200,6160725450,2100,2105,2105,2100,1838
|
|
20230719,132100,6156861120,2105,2110,2110,2105,6007
|
|
20230719,132000,6144211350,2110,2120,2120,2105,5685
|
|
20230719,131900,6132237600,2120,2115,2120,2115,503
|
|
20230719,131800,6131173595,2115,2115,2115,2110,3615
|
|
20230719,131700,6123545930,2115,2115,2115,2110,1703
|
|
20230719,131600,6119945685,2115,2115,2115,2115,1500
|
|
20230719,131500,6116773185,2115,2115,2115,2110,542
|
|
20230719,131400,6115628720,2125,2125,2125,2125,0
|
|
20230719,131300,6115628720,2125,2125,2125,2125,0
|
|
20230719,131200,6115628720,2125,2115,2125,2115,310
|
|
20230719,131100,6114972970,2125,2110,2125,2105,2462
|
|
20230719,131000,6109779530,2110,2120,2120,2100,118278
|
|
20230719,130900,5860512870,2125,2125,2125,2125,3
|
|
20230719,130800,5860506495,2130,2125,2130,2120,2551
|
|
20230719,130700,5855085765,2125,2125,2125,2120,920
|
|
20230719,130600,5853135315,2125,2125,2125,2125,25244
|
|
20230719,130500,5799491815,2130,2130,2130,2130,10
|
|
20230719,130400,5799470515,2125,2125,2125,2125,4
|
|
20230719,130300,5799462015,2125,2125,2130,2125,1184
|
|
20230719,130200,5796942530,2125,2125,2125,2125,79
|
|
20230719,130100,5796774655,2125,2130,2130,2125,380
|
|
20230719,130000,5795965590,2125,2130,2130,2125,2174
|
|
20230719,125900,5791344970,2130,2130,2130,2130,1660
|
|
20230719,125800,5787809170,2130,2130,2130,2125,721
|
|
20230719,125700,5786275205,2130,2130,2130,2130,1011
|
|
20230719,125600,5784121775,2125,2125,2125,2125,0
|
|
20230719,125500,5784121775,2125,2125,2125,2125,111
|
|
20230719,125400,5783885900,2130,2130,2130,2125,2907
|
|
20230719,125300,5777703290,2125,2125,2125,2125,2
|
|
20230719,125200,5777699040,2130,2130,2130,2130,3379
|
|
20230719,125100,5770501770,2130,2130,2130,2130,1977
|
|
20230719,125000,5766290760,2130,2130,2130,2130,15
|
|
20230719,124900,5766258810,2130,2130,2130,2130,3055
|
|
20230719,124800,5759751660,2130,2135,2135,2130,630
|
|
20230719,124700,5758409710,2135,2135,2135,2135,301
|
|
20230719,124600,5757767075,2130,2130,2130,2130,600
|
|
20230719,124500,5756489075,2140,2130,2140,2130,179
|
|
20230719,124400,5756107795,2140,2130,2140,2130,11
|
|
20230719,124300,5756084355,2130,2130,2130,2130,0
|
|
20230719,124200,5756084355,2130,2130,2130,2130,0
|
|
20230719,124100,5756084355,2130,2130,2130,2130,65
|
|
20230719,124000,5755945905,2130,2135,2140,2130,617
|
|
20230719,123900,5754631265,2135,2135,2140,2135,2056
|
|
20230719,123800,5750241355,2140,2140,2140,2140,23
|
|
20230719,123700,5750192135,2135,2135,2135,2135,162
|
|
20230719,123600,5749846265,2140,2145,2145,2135,114
|
|
20230719,123500,5749602760,2140,2140,2140,2140,50
|
|
20230719,123400,5749495760,2140,2130,2140,2130,2941
|
|
20230719,123300,5743209020,2135,2135,2135,2135,1500
|
|
20230719,123200,5740006520,2135,2135,2135,2135,100
|
|
20230719,123100,5739793020,2135,2130,2135,2130,349
|
|
20230719,123000,5739049640,2135,2130,2135,2130,165
|
|
20230719,122900,5738697915,2135,2135,2135,2135,562
|
|
20230719,122800,5737498045,2135,2130,2135,2130,503
|
|
20230719,122700,5736426645,2135,2135,2135,2135,1023
|
|
20230719,122600,5734242540,2135,2135,2135,2135,510
|
|
20230719,122500,5733153690,2135,2135,2135,2135,1
|
|
20230719,122400,5733151555,2125,2125,2125,2125,1788
|
|
20230719,122300,5729352055,2125,2135,2135,2125,547
|
|
20230719,122200,5728189220,2135,2125,2135,2125,2586
|
|
20230719,122100,5722683920,2125,2130,2130,2125,1226
|
|
20230719,122000,5720077215,2135,2130,2135,2130,16
|
|
20230719,121900,5720043130,2125,2140,2140,2125,4491
|
|
20230719,121800,5710479975,2140,2130,2140,2130,1760
|
|
20230719,121700,5706715575,2130,2135,2135,2130,2556
|
|
20230719,121600,5701258520,2135,2135,2135,2135,60
|
|
20230719,121500,5701130420,2135,2140,2145,2135,918
|
|
20230719,121400,5699166030,2140,2145,2145,2140,259
|
|
20230719,121300,5698611425,2145,2140,2145,2140,635
|
|
20230719,121200,5697249360,2145,2140,2145,2140,3336
|
|
20230719,121100,5690095880,2145,2130,2145,2130,17084
|
|
20230719,121000,5653575490,2135,2120,2135,2120,10409
|
|
20230719,120900,5631435495,2120,2120,2125,2120,2298
|
|
20230719,120800,5626563710,2120,2120,2125,2120,390
|
|
20230719,120700,5625736905,2125,2125,2125,2120,670
|
|
20230719,120600,5624313505,2125,2120,2125,2120,401
|
|
20230719,120500,5623463380,2125,2120,2125,2120,780
|
|
20230719,120400,5621809215,2125,2125,2125,2125,12775
|
|
20230719,120300,5594662340,2125,2125,2125,2125,484
|
|
20230719,120200,5593633840,2125,2125,2130,2125,5862
|
|
20230719,120100,5581176960,2130,2135,2135,2130,9582
|
|
20230719,120000,5560767290,2130,2130,2130,2130,7755
|
|
20230719,115900,5544249140,2130,2130,2130,2130,102
|
|
20230719,115800,5544031880,2130,2130,2130,2130,116
|
|
20230719,115700,5543784800,2135,2135,2135,2135,100
|
|
20230719,115600,5543571300,2130,2130,2130,2130,504
|
|
20230719,115500,5542497780,2130,2130,2135,2130,3146
|
|
20230719,115400,5535796795,2130,2130,2130,2130,11
|
|
20230719,115300,5535773365,2130,2130,2130,2130,141
|
|
20230719,115200,5535473035,2130,2130,2130,2130,543
|
|
20230719,115100,5534316445,2135,2135,2135,2130,455
|
|
20230719,115000,5533345045,2130,2135,2140,2130,6636
|
|
20230719,114900,5519178425,2135,2135,2135,2135,200
|
|
20230719,114800,5518751425,2140,2140,2140,2140,1
|
|
20230719,114700,5518749285,2140,2140,2140,2140,20
|
|
20230719,114600,5518706485,2140,2135,2140,2135,1001
|
|
20230719,114500,5516569345,2135,2135,2135,2135,587
|
|
20230719,114400,5515316100,2135,2140,2140,2135,989
|
|
20230719,114300,5513202085,2135,2140,2140,2135,316
|
|
20230719,114200,5512527345,2135,2135,2140,2135,279
|
|
20230719,114100,5511931670,2135,2135,2135,2135,200
|
|
20230719,114000,5511504670,2135,2135,2135,2135,0
|
|
20230719,113900,5511504670,2135,2135,2140,2135,1946
|
|
20230719,113800,5507347570,2140,2140,2140,2140,0
|
|
20230719,113700,5507347570,2140,2140,2140,2140,2
|
|
20230719,113600,5507343290,2140,2140,2140,2135,2108
|
|
20230719,113500,5502841185,2140,2140,2140,2140,317
|
|
20230719,113400,5502162805,2135,2140,2140,2135,199
|
|
20230719,113300,5501737265,2140,2140,2140,2140,4
|
|
20230719,113200,5501728705,2140,2135,2140,2135,6161
|
|
20230719,113100,5488544415,2140,2135,2140,2135,4239
|
|
20230719,113000,5479494125,2135,2135,2135,2135,95
|
|
20230719,112900,5479291300,2135,2135,2135,2135,794
|
|
20230719,112800,5477596110,2140,2140,2140,2135,156
|
|
20230719,112700,5477262405,2140,2140,2140,2140,1
|
|
20230719,112600,5477260265,2135,2135,2135,2135,500
|
|
20230719,112500,5476192765,2135,2135,2135,2135,900
|
|
20230719,112400,5474271265,2135,2135,2135,2135,567
|
|
20230719,112300,5473060720,2140,2140,2140,2140,2336
|
|
20230719,112200,5468061680,2140,2140,2140,2140,0
|
|
20230719,112100,5468061680,2140,2140,2140,2140,72
|
|
20230719,112000,5467907600,2140,2140,2140,2140,50
|
|
20230719,111900,5467800600,2140,2135,2140,2135,5241
|
|
20230719,111800,5456610965,2135,2140,2140,2135,4569
|
|
20230719,111700,5446849650,2140,2145,2145,2140,755
|
|
20230719,111600,5445232785,2140,2140,2140,2140,1019
|
|
20230719,111500,5443052125,2140,2140,2140,2140,3813
|
|
20230719,111400,5434892305,2140,2140,2140,2140,364
|
|
20230719,111300,5434113345,2140,2140,2140,2135,2017
|
|
20230719,111200,5429804555,2140,2140,2140,2140,1110
|
|
20230719,111100,5427429155,2135,2135,2135,2135,350
|
|
20230719,111000,5426681905,2135,2135,2135,2135,2338
|
|
20230719,110900,5421690275,2140,2135,2140,2135,2126
|
|
20230719,110800,5417146580,2135,2140,2140,2135,4070
|
|
20230719,110700,5408456030,2140,2135,2140,2135,924
|
|
20230719,110600,5406483255,2140,2140,2140,2140,30
|
|
20230719,110500,5406419055,2140,2135,2140,2135,708
|
|
20230719,110400,5404903985,2135,2140,2140,2135,850
|
|
20230719,110300,5403085735,2135,2135,2135,2135,283
|
|
20230719,110200,5402481530,2135,2135,2135,2135,44
|
|
20230719,110100,5402387590,2140,2140,2140,2140,344
|
|
20230719,110000,5401651430,2140,2135,2140,2135,1011
|
|
20230719,105900,5399487940,2140,2135,2140,2135,33
|
|
20230719,105800,5399417475,2135,2140,2140,2135,395
|
|
20230719,105700,5398573705,2140,2130,2140,2130,2060
|
|
20230719,105600,5394176055,2135,2135,2135,2130,1382
|
|
20230719,105500,5391230500,2135,2135,2135,2135,3000
|
|
20230719,105400,5384825500,2135,2135,2135,2135,101
|
|
20230719,105300,5384609865,2130,2135,2135,2130,1250
|
|
20230719,105200,5381943615,2130,2130,2130,2130,210
|
|
20230719,105100,5381496315,2130,2130,2130,2130,945
|
|
20230719,105000,5379483465,2130,2130,2130,2130,941
|
|
20230719,104900,5377479135,2130,2135,2135,2130,1169
|
|
20230719,104800,5374989160,2130,2130,2130,2130,966
|
|
20230719,104700,5372931580,2130,2130,2135,2130,5205
|
|
20230719,104600,5361839655,2130,2130,2135,2130,2612
|
|
20230719,104500,5356265890,2130,2130,2130,2130,475
|
|
20230719,104400,5355254140,2130,2135,2135,2130,811
|
|
20230719,104300,5353526665,2130,2135,2140,2130,17510
|
|
20230719,104200,5316200050,2135,2140,2140,2135,161
|
|
20230719,104100,5315855635,2140,2135,2140,2135,269
|
|
20230719,104000,5315281300,2135,2135,2135,2135,23188
|
|
20230719,103900,5265774920,2135,2140,2140,2135,1855
|
|
20230719,103800,5261808575,2145,2145,2145,2140,69
|
|
20230719,103700,5261660865,2145,2140,2145,2140,2359
|
|
20230719,103600,5256610845,2140,2140,2145,2140,2031
|
|
20230719,103500,5252264500,2145,2145,2145,2135,2712
|
|
20230719,103400,5246447975,2145,2140,2145,2140,4743
|
|
20230719,103300,5236297950,2140,2140,2145,2140,168
|
|
20230719,103200,5235938420,2140,2140,2140,2140,28
|
|
20230719,103100,5235878500,2145,2145,2145,2140,938
|
|
20230719,103000,5233866505,2140,2140,2145,2140,5453
|
|
20230719,102900,5222197080,2145,2140,2145,2140,6013
|
|
20230719,102800,5209328665,2145,2145,2145,2140,2813
|
|
20230719,102700,5203297285,2145,2145,2150,2145,3553
|
|
20230719,102600,5195676065,2145,2150,2150,2145,342
|
|
20230719,102500,5194941020,2155,2155,2155,2150,629
|
|
20230719,102400,5193588550,2155,2155,2155,2150,2695
|
|
20230719,102300,5187789200,2155,2150,2155,2150,4425
|
|
20230719,102200,5178275310,2155,2150,2155,2150,5111
|
|
20230719,102100,5167285955,2150,2140,2150,2140,3766
|
|
20230719,102000,5159209210,2140,2140,2145,2140,1107
|
|
20230719,101900,5156838225,2140,2145,2145,2135,6497
|
|
20230719,101800,5142942355,2135,2140,2145,2135,20930
|
|
20230719,101700,5098182035,2145,2140,2145,2140,20707
|
|
20230719,101600,5053866305,2140,2140,2140,2140,3984
|
|
20230719,101500,5045340545,2145,2145,2150,2145,7560
|
|
20230719,101400,5029124320,2150,2145,2150,2145,2149
|
|
20230719,101300,5024514690,2150,2145,2150,2145,5563
|
|
20230719,101200,5012581885,2150,2145,2150,2145,12039
|
|
20230719,101100,4986755900,2145,2145,2145,2145,10711
|
|
20230719,101000,4963780805,2145,2150,2150,2145,15450
|
|
20230719,100900,4930637680,2150,2150,2150,2150,20990
|
|
20230719,100800,4885509180,2150,2150,2150,2150,15546
|
|
20230719,100700,4852085280,2150,2150,2150,2150,20004
|
|
20230719,100600,4809076680,2150,2150,2155,2150,3704
|
|
20230719,100500,4801113075,2150,2150,2155,2150,1595
|
|
20230719,100400,4797682875,2155,2155,2155,2150,1574
|
|
20230719,100300,4794298405,2155,2155,2155,2150,743
|
|
20230719,100200,4792698150,2155,2155,2155,2150,252
|
|
20230719,100100,4792155820,2155,2150,2155,2150,1127
|
|
20230719,100000,4789730175,2155,2150,2155,2150,1649
|
|
20230719,095900,4786179595,2155,2150,2155,2150,1114
|
|
20230719,095800,4783784470,2150,2155,2155,2150,900
|
|
20230719,095700,4781849440,2155,2155,2155,2150,3302
|
|
20230719,095600,4774735920,2155,2155,2155,2150,2512
|
|
20230719,095500,4769333045,2150,2155,2155,2150,10545
|
|
20230719,095400,4746631855,2155,2155,2155,2150,3846
|
|
20230719,095300,4738362235,2150,2155,2160,2150,30499
|
|
20230719,095200,4672680620,2155,2160,2165,2155,9918
|
|
20230719,095100,4651272835,2160,2165,2165,2160,15489
|
|
20230719,095000,4617816465,2165,2165,2165,2160,8185
|
|
20230719,094900,4600119860,2160,2160,2165,2160,405
|
|
20230719,094800,4599244920,2160,2160,2165,2160,9606
|
|
20230719,094700,4578488230,2165,2160,2165,2160,6432
|
|
20230719,094600,4564589850,2160,2170,2170,2160,3290
|
|
20230719,094500,4557472630,2165,2165,2170,2165,2755
|
|
20230719,094400,4551507800,2165,2160,2170,2160,4084
|
|
20230719,094300,4542666440,2165,2160,2165,2160,1799
|
|
20230719,094200,4538776325,2165,2170,2170,2165,6930
|
|
20230719,094100,4523760735,2170,2170,2170,2165,1793
|
|
20230719,094000,4519878675,2170,2165,2170,2160,5132
|
|
20230719,093900,4508752005,2165,2165,2170,2160,4379
|
|
20230719,093800,4499279330,2165,2165,2175,2160,7937
|
|
20230719,093700,4482063270,2170,2175,2175,2165,39477
|
|
20230719,093600,4396376030,2165,2170,2175,2165,41189
|
|
20230719,093500,4306975115,2170,2160,2170,2160,15311
|
|
20230719,093400,4273802470,2165,2155,2165,2155,5392
|
|
20230719,093300,4262159150,2155,2150,2160,2150,11075
|
|
20230719,093200,4238313500,2150,2155,2160,2150,17803
|
|
20230719,093100,4199956320,2155,2155,2160,2155,6767
|
|
20230719,093000,4185372555,2155,2160,2165,2155,12943
|
|
20230719,092900,4157419325,2165,2170,2170,2160,6076
|
|
20230719,092800,4144272475,2170,2165,2170,2160,10237
|
|
20230719,092700,4122091680,2170,2165,2170,2160,6108
|
|
20230719,092600,4108862305,2170,2160,2170,2160,9071
|
|
20230719,092500,4089252320,2165,2165,2165,2160,15271
|
|
20230719,092400,4056238360,2165,2170,2170,2155,43464
|
|
20230719,092300,3962350685,2165,2170,2175,2165,14281
|
|
20230719,092200,3931355950,2170,2170,2175,2170,4368
|
|
20230719,092100,3921873645,2170,2170,2175,2165,17359
|
|
20230719,092000,3884194745,2170,2170,2175,2170,7438
|
|
20230719,091900,3868046800,2175,2160,2175,2155,25604
|
|
20230719,091800,3812610095,2165,2170,2170,2155,63501
|
|
20230719,091700,3675570090,2170,2170,2170,2165,15220
|
|
20230719,091600,3642576420,2165,2170,2170,2165,23488
|
|
20230719,091500,3591668770,2165,2175,2175,2165,69800
|
|
20230719,091400,3440353345,2175,2170,2175,2165,30379
|
|
20230719,091300,3374447710,2175,2175,2175,2165,38141
|
|
20230719,091200,3291652025,2175,2165,2175,2160,51312
|
|
20230719,091100,3180458200,2165,2170,2175,2145,118529
|
|
20230719,091000,2924825120,2175,2175,2185,2160,130861
|
|
20230719,090900,2640998940,2175,2180,2210,2160,305969
|
|
20230719,090800,1971341825,2190,2155,2190,2155,122223
|
|
20230719,090700,1705516170,2160,2180,2180,2150,94892
|
|
20230719,090600,1500289750,2170,2165,2195,2160,172893
|
|
20230719,090500,1123016645,2165,2150,2165,2145,24694
|
|
20230719,090400,1069777345,2145,2155,2170,2145,56496
|
|
20230719,090300,948057555,2150,2150,2160,2140,125108
|
|
20230719,090200,679318340,2150,2175,2180,2145,129432
|
|
20230719,090100,399639305,2175,2130,2200,2125,148198
|
|
20230719,090000,78004585,2135,2120,2140,2120,36709
|