592 lines
30 KiB
CSV
592 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230714,184900,29240965250,2125,2125,2125,2125,55598
|
|
20230714,184800,29240965250,2125,2125,2125,2125,0
|
|
20230714,184700,29240965250,2125,2125,2125,2125,0
|
|
20230714,184600,29240965250,2125,2125,2125,2125,0
|
|
20230714,184500,29240965250,2125,2125,2125,2125,0
|
|
20230714,184400,29240965250,2125,2125,2125,2125,0
|
|
20230714,184300,29240965250,2125,2125,2125,2125,0
|
|
20230714,184200,29240965250,2125,2125,2125,2125,0
|
|
20230714,184100,29240965250,2125,2125,2125,2125,0
|
|
20230714,184000,29240965250,2125,2125,2125,2125,0
|
|
20230714,183900,29240965250,2125,2125,2125,2125,0
|
|
20230714,183800,29240965250,2125,2125,2125,2125,0
|
|
20230714,183700,29240965250,2125,2125,2125,2125,0
|
|
20230714,183600,29240965250,2125,2125,2125,2125,0
|
|
20230714,183500,29240965250,2125,2125,2125,2125,0
|
|
20230714,183400,29240965250,2125,2125,2125,2125,0
|
|
20230714,183300,29240965250,2125,2125,2125,2125,0
|
|
20230714,183200,29240965250,2125,2125,2125,2125,0
|
|
20230714,183100,29240965250,2125,2125,2125,2125,0
|
|
20230714,183000,29240965250,2125,2125,2125,2125,0
|
|
20230714,182900,29240965250,2125,2125,2125,2125,0
|
|
20230714,182800,29240965250,2125,2125,2125,2125,0
|
|
20230714,182700,29240965250,2125,2125,2125,2125,0
|
|
20230714,182600,29240965250,2125,2125,2125,2125,0
|
|
20230714,182500,29240965250,2125,2125,2125,2125,0
|
|
20230714,182400,29240965250,2125,2125,2125,2125,0
|
|
20230714,182300,29240965250,2125,2125,2125,2125,0
|
|
20230714,182200,29240965250,2125,2125,2125,2125,0
|
|
20230714,182100,29240965250,2125,2125,2125,2125,0
|
|
20230714,182000,29240965250,2125,2125,2125,2125,0
|
|
20230714,181900,29240965250,2125,2125,2125,2125,55598
|
|
20230714,181800,29240965250,2125,2125,2125,2125,0
|
|
20230714,181700,29240965250,2125,2125,2125,2125,0
|
|
20230714,181600,29240965250,2125,2125,2125,2125,0
|
|
20230714,181500,29240965250,2125,2125,2125,2125,0
|
|
20230714,181400,29240965250,2125,2125,2125,2125,0
|
|
20230714,181300,29240965250,2125,2125,2125,2125,0
|
|
20230714,181200,29240965250,2125,2125,2125,2125,0
|
|
20230714,181100,29240965250,2125,2125,2125,2125,0
|
|
20230714,181000,29240965250,2125,2125,2125,2125,0
|
|
20230714,180900,29240965250,2125,2125,2125,2125,0
|
|
20230714,180800,29240965250,2125,2125,2125,2125,0
|
|
20230714,180700,29240965250,2125,2125,2125,2125,0
|
|
20230714,180600,29240965250,2125,2125,2125,2125,0
|
|
20230714,180500,29240965250,2125,2125,2125,2125,0
|
|
20230714,180400,29240965250,2125,2125,2125,2125,0
|
|
20230714,180300,29240965250,2125,2125,2125,2125,0
|
|
20230714,180200,29240965250,2125,2125,2125,2125,0
|
|
20230714,180100,29240965250,2125,2125,2125,2125,0
|
|
20230714,180000,29240965250,2125,2125,2125,2125,0
|
|
20230714,175900,29240965250,2125,2125,2125,2125,0
|
|
20230714,175800,29240965250,2125,2125,2125,2125,0
|
|
20230714,175700,29240965250,2125,2125,2125,2125,0
|
|
20230714,175600,29240965250,2125,2125,2125,2125,0
|
|
20230714,175500,29240965250,2125,2125,2125,2125,0
|
|
20230714,175400,29240965250,2125,2125,2125,2125,0
|
|
20230714,175300,29240965250,2125,2125,2125,2125,0
|
|
20230714,175200,29240965250,2125,2125,2125,2125,0
|
|
20230714,175100,29240965250,2125,2125,2125,2125,0
|
|
20230714,175000,29240965250,2125,2125,2125,2125,0
|
|
20230714,174900,29240965250,2125,2125,2125,2125,55598
|
|
20230714,174800,29240965250,2125,2125,2125,2125,0
|
|
20230714,174700,29240965250,2125,2125,2125,2125,0
|
|
20230714,174600,29240965250,2125,2125,2125,2125,0
|
|
20230714,174500,29240965250,2125,2125,2125,2125,0
|
|
20230714,174400,29240965250,2125,2125,2125,2125,0
|
|
20230714,174300,29240965250,2125,2125,2125,2125,0
|
|
20230714,174200,29240965250,2125,2125,2125,2125,0
|
|
20230714,174100,29240965250,2125,2125,2125,2125,0
|
|
20230714,174000,29240965250,2125,2125,2125,2125,0
|
|
20230714,173900,29240965250,2125,2125,2125,2125,0
|
|
20230714,173800,29240965250,2125,2125,2125,2125,0
|
|
20230714,173700,29240965250,2125,2125,2125,2125,0
|
|
20230714,173600,29240965250,2125,2125,2125,2125,0
|
|
20230714,173500,29240965250,2125,2125,2125,2125,0
|
|
20230714,173400,29240965250,2125,2125,2125,2125,0
|
|
20230714,173300,29240965250,2125,2125,2125,2125,0
|
|
20230714,173200,29240965250,2125,2125,2125,2125,0
|
|
20230714,173100,29240965250,2125,2125,2125,2125,0
|
|
20230714,173000,29240965250,2125,2125,2125,2125,0
|
|
20230714,172900,29240965250,2125,2125,2125,2125,0
|
|
20230714,172800,29240965250,2125,2125,2125,2125,0
|
|
20230714,172700,29240965250,2125,2125,2125,2125,0
|
|
20230714,172600,29240965250,2125,2125,2125,2125,0
|
|
20230714,172500,29240965250,2125,2125,2125,2125,0
|
|
20230714,172400,29240965250,2125,2125,2125,2125,0
|
|
20230714,172300,29240965250,2125,2125,2125,2125,0
|
|
20230714,172200,29240965250,2125,2125,2125,2125,0
|
|
20230714,172100,29240965250,2125,2125,2125,2125,0
|
|
20230714,172000,29240965250,2125,2125,2125,2125,0
|
|
20230714,171900,29240965250,2125,2125,2125,2125,55598
|
|
20230714,171800,29240965250,2125,2125,2125,2125,0
|
|
20230714,171700,29240965250,2125,2125,2125,2125,0
|
|
20230714,171600,29240965250,2125,2125,2125,2125,0
|
|
20230714,171500,29240965250,2125,2125,2125,2125,0
|
|
20230714,171400,29240965250,2125,2125,2125,2125,0
|
|
20230714,171300,29240965250,2125,2125,2125,2125,0
|
|
20230714,171200,29240965250,2125,2125,2125,2125,0
|
|
20230714,171100,29240965250,2125,2125,2125,2125,0
|
|
20230714,171000,29240965250,2125,2125,2125,2125,0
|
|
20230714,170900,29240965250,2125,2125,2125,2125,0
|
|
20230714,170800,29240965250,2125,2125,2125,2125,0
|
|
20230714,170700,29240965250,2125,2125,2125,2125,0
|
|
20230714,170600,29240965250,2125,2125,2125,2125,0
|
|
20230714,170500,29240965250,2125,2125,2125,2125,0
|
|
20230714,170400,29240965250,2125,2125,2125,2125,0
|
|
20230714,170300,29240965250,2125,2125,2125,2125,0
|
|
20230714,170200,29240965250,2125,2125,2125,2125,0
|
|
20230714,170100,29240965250,2125,2125,2125,2125,0
|
|
20230714,170000,29240965250,2125,2125,2125,2125,0
|
|
20230714,165900,29240965250,2125,2125,2125,2125,0
|
|
20230714,165800,29240965250,2125,2125,2125,2125,0
|
|
20230714,165700,29240965250,2125,2125,2125,2125,0
|
|
20230714,165600,29240965250,2125,2125,2125,2125,0
|
|
20230714,165500,29240965250,2125,2125,2125,2125,0
|
|
20230714,165400,29240965250,2125,2125,2125,2125,0
|
|
20230714,165300,29240965250,2125,2125,2125,2125,0
|
|
20230714,165200,29240965250,2125,2125,2125,2125,0
|
|
20230714,165100,29240965250,2125,2125,2125,2125,0
|
|
20230714,165000,29240965250,2125,2125,2125,2125,0
|
|
20230714,164900,29240965250,2125,2125,2125,2125,55598
|
|
20230714,164800,29240965250,2125,2125,2125,2125,0
|
|
20230714,164700,29240965250,2125,2125,2125,2125,0
|
|
20230714,164600,29240965250,2125,2125,2125,2125,0
|
|
20230714,164500,29240965250,2125,2125,2125,2125,0
|
|
20230714,164400,29240965250,2125,2125,2125,2125,0
|
|
20230714,164300,29240965250,2125,2125,2125,2125,0
|
|
20230714,164200,29240965250,2125,2125,2125,2125,0
|
|
20230714,164100,29240965250,2125,2125,2125,2125,0
|
|
20230714,164000,29240965250,2125,2125,2125,2125,0
|
|
20230714,163900,29240965250,2125,2125,2125,2125,0
|
|
20230714,163800,29240965250,2125,2125,2125,2125,0
|
|
20230714,163700,29240965250,2125,2125,2125,2125,0
|
|
20230714,163600,29240965250,2125,2125,2125,2125,0
|
|
20230714,163500,29240965250,2125,2125,2125,2125,0
|
|
20230714,163400,29240965250,2125,2125,2125,2125,0
|
|
20230714,163300,29240965250,2125,2125,2125,2125,0
|
|
20230714,163200,29240965250,2125,2125,2125,2125,0
|
|
20230714,163100,29240965250,2125,2125,2125,2125,0
|
|
20230714,163000,29240965250,2125,2125,2125,2125,0
|
|
20230714,162900,29240965250,2125,2125,2125,2125,0
|
|
20230714,162800,29240965250,2125,2125,2125,2125,0
|
|
20230714,162700,29240965250,2125,2125,2125,2125,0
|
|
20230714,162600,29240965250,2125,2125,2125,2125,0
|
|
20230714,162500,29240965250,2125,2125,2125,2125,0
|
|
20230714,162400,29240965250,2125,2125,2125,2125,0
|
|
20230714,162300,29240965250,2125,2125,2125,2125,0
|
|
20230714,162200,29240965250,2125,2125,2125,2125,0
|
|
20230714,162100,29240965250,2125,2125,2125,2125,0
|
|
20230714,162000,29240965250,2125,2125,2125,2125,0
|
|
20230714,161900,29240965250,2125,2125,2125,2125,55598
|
|
20230714,161800,29240965250,2125,2125,2125,2125,0
|
|
20230714,161700,29240965250,2125,2125,2125,2125,0
|
|
20230714,161600,29240965250,2125,2125,2125,2125,0
|
|
20230714,161500,29240965250,2125,2125,2125,2125,0
|
|
20230714,161400,29240965250,2125,2125,2125,2125,0
|
|
20230714,161300,29240965250,2125,2125,2125,2125,0
|
|
20230714,161200,29240965250,2125,2125,2125,2125,0
|
|
20230714,161100,29240965250,2125,2125,2125,2125,0
|
|
20230714,161000,29240965250,2125,2125,2125,2125,0
|
|
20230714,160900,29240965250,2125,2125,2125,2125,0
|
|
20230714,160800,29240965250,2125,2125,2125,2125,0
|
|
20230714,160700,29240965250,2125,2125,2125,2125,0
|
|
20230714,160600,29240965250,2125,2125,2125,2125,0
|
|
20230714,160500,29240965250,2125,2125,2125,2125,0
|
|
20230714,160400,29240965250,2125,2125,2125,2125,0
|
|
20230714,160300,29240965250,2125,2125,2125,2125,0
|
|
20230714,160200,29240965250,2125,2125,2125,2125,0
|
|
20230714,160100,29240965250,2125,2125,2125,2125,0
|
|
20230714,160000,29240965250,2125,2125,2125,2125,0
|
|
20230714,155900,29240965250,2125,2125,2125,2125,0
|
|
20230714,155800,29240965250,2125,2125,2125,2125,0
|
|
20230714,155700,29240965250,2125,2125,2125,2125,0
|
|
20230714,155600,29240965250,2125,2125,2125,2125,0
|
|
20230714,155500,29240965250,2125,2125,2125,2125,0
|
|
20230714,155400,29240965250,2125,2125,2125,2125,0
|
|
20230714,155300,29240965250,2125,2125,2125,2125,0
|
|
20230714,155200,29240965250,2125,2125,2125,2125,0
|
|
20230714,155100,29240965250,2125,2125,2125,2125,0
|
|
20230714,155000,29240965250,2125,2125,2125,2125,0
|
|
20230714,154900,29240965250,2125,2125,2125,2125,55598
|
|
20230714,154800,29240965250,2125,2125,2125,2125,0
|
|
20230714,154700,29240965250,2125,2125,2125,2125,0
|
|
20230714,154600,29240965250,2125,2125,2125,2125,0
|
|
20230714,154500,29240965250,2125,2125,2125,2125,0
|
|
20230714,154400,29240965250,2125,2125,2125,2125,0
|
|
20230714,154300,29240965250,2125,2125,2125,2125,0
|
|
20230714,154200,29240965250,2125,2125,2125,2125,0
|
|
20230714,154100,29240965250,2125,2125,2125,2125,0
|
|
20230714,154000,29240965250,2125,2125,2125,2125,0
|
|
20230714,153900,29240965250,2125,2125,2125,2125,0
|
|
20230714,153800,29240965250,2125,2125,2125,2125,0
|
|
20230714,153700,29240965250,2125,2125,2125,2125,0
|
|
20230714,153600,29240965250,2125,2125,2125,2125,0
|
|
20230714,153500,29240965250,2125,2125,2125,2125,0
|
|
20230714,153400,29240965250,2125,2125,2125,2125,0
|
|
20230714,153300,29240965250,2125,2125,2125,2125,0
|
|
20230714,153200,29240965250,2125,2125,2125,2125,0
|
|
20230714,153100,29240965250,2125,2125,2125,2125,0
|
|
20230714,153000,29240965250,2125,2125,2125,2125,55598
|
|
20230714,152900,29122819500,2115,2115,2115,2115,0
|
|
20230714,152800,29122819500,2115,2115,2115,2115,0
|
|
20230714,152700,29122819500,2115,2115,2115,2115,0
|
|
20230714,152600,29122819500,2115,2115,2115,2115,0
|
|
20230714,152500,29122819500,2115,2115,2115,2115,0
|
|
20230714,152400,29122819500,2115,2115,2115,2115,0
|
|
20230714,152300,29122819500,2115,2115,2115,2115,0
|
|
20230714,152200,29122819500,2115,2115,2115,2115,0
|
|
20230714,152100,29122819500,2115,2115,2115,2115,0
|
|
20230714,152000,29122819500,2115,2115,2115,2115,0
|
|
20230714,151900,29122819500,2115,2115,2115,2100,20569
|
|
20230714,151800,29079474635,2115,2115,2120,2115,7450
|
|
20230714,151700,29063712640,2115,2120,2120,2115,3974
|
|
20230714,151600,29055290760,2115,2125,2125,2115,8809
|
|
20230714,151500,29036620295,2125,2130,2130,2125,7439
|
|
20230714,151400,29020812150,2125,2125,2130,2125,11225
|
|
20230714,151300,28996909360,2120,2120,2125,2120,13395
|
|
20230714,151200,28968445505,2125,2120,2125,2115,2563
|
|
20230714,151100,28963001860,2120,2115,2120,2115,7797
|
|
20230714,151000,28946480775,2115,2120,2120,2115,3511
|
|
20230714,150900,28939037790,2115,2115,2120,2115,1068
|
|
20230714,150800,28936776360,2115,2125,2125,2115,6291
|
|
20230714,150700,28923454345,2125,2130,2130,2120,7300
|
|
20230714,150600,28907973335,2120,2120,2130,2120,4526
|
|
20230714,150500,28898359100,2120,2135,2135,2120,10255
|
|
20230714,150400,28876567810,2130,2135,2135,2130,22967
|
|
20230714,150300,28827555385,2135,2120,2140,2120,50984
|
|
20230714,150200,28718815405,2120,2120,2120,2115,4136
|
|
20230714,150100,28710066525,2120,2120,2130,2120,17302
|
|
20230714,150000,28673314320,2120,2100,2125,2100,29464
|
|
20230714,145900,28611025160,2105,2110,2110,2100,10563
|
|
20230714,145800,28588824150,2105,2105,2110,2100,742
|
|
20230714,145700,28587262150,2110,2105,2110,2105,2945
|
|
20230714,145600,28581053850,2100,2105,2105,2100,5915
|
|
20230714,145500,28568623890,2105,2105,2105,2105,14
|
|
20230714,145400,28568594420,2105,2110,2110,2100,2590
|
|
20230714,145300,28563144895,2110,2110,2110,2105,430
|
|
20230714,145200,28562239555,2110,2110,2110,2100,671
|
|
20230714,145100,28560828580,2110,2110,2110,2105,208
|
|
20230714,145000,28560390700,2105,2105,2110,2105,815
|
|
20230714,144900,28558675120,2110,2110,2110,2105,286
|
|
20230714,144800,28558073055,2110,2110,2110,2110,291
|
|
20230714,144700,28557459045,2110,2115,2115,2110,915
|
|
20230714,144600,28555528370,2115,2105,2115,2100,15559
|
|
20230714,144500,28522715645,2100,2100,2105,2100,314
|
|
20230714,144400,28522054805,2105,2100,2105,2100,11912
|
|
20230714,144300,28497017855,2095,2095,2095,2095,264
|
|
20230714,144200,28496464775,2095,2095,2100,2095,818
|
|
20230714,144100,28494751015,2095,2100,2100,2095,439
|
|
20230714,144000,28493830115,2095,2100,2100,2095,5520
|
|
20230714,143900,28482263115,2100,2100,2100,2095,2833
|
|
20230714,143800,28476324455,2100,2100,2100,2095,539
|
|
20230714,143700,28475195065,2095,2100,2100,2095,942
|
|
20230714,143600,28473221555,2100,2100,2100,2095,400
|
|
20230714,143500,28472382450,2100,2095,2105,2095,7345
|
|
20230714,143400,28456962790,2095,2095,2095,2095,2111
|
|
20230714,143300,28452540245,2100,2100,2100,2095,1726
|
|
20230714,143200,28448915650,2100,2100,2100,2090,11773
|
|
20230714,143100,28424251180,2105,2100,2105,2100,4977
|
|
20230714,143000,28413799445,2100,2100,2100,2095,4362
|
|
20230714,142900,28404639590,2100,2100,2100,2095,3417
|
|
20230714,142800,28397463895,2100,2100,2105,2095,4611
|
|
20230714,142700,28387780870,2105,2105,2105,2100,6222
|
|
20230714,142600,28374712745,2105,2100,2105,2100,165
|
|
20230714,142500,28374366230,2105,2105,2105,2095,5219
|
|
20230714,142400,28363388585,2105,2100,2105,2095,12811
|
|
20230714,142300,28336531745,2100,2100,2100,2100,2146
|
|
20230714,142200,28332025145,2100,2105,2105,2100,2189
|
|
20230714,142100,28327422455,2100,2110,2110,2100,4388
|
|
20230714,142000,28318207275,2105,2100,2110,2095,3209
|
|
20230714,141900,28311455390,2100,2105,2105,2100,6727
|
|
20230714,141800,28297328575,2105,2105,2105,2100,2550
|
|
20230714,141700,28291960925,2105,2100,2105,2100,7660
|
|
20230714,141600,28275872365,2100,2100,2110,2100,3029
|
|
20230714,141500,28269511455,2105,2100,2105,2100,12811
|
|
20230714,141400,28242589300,2100,2105,2105,2100,10
|
|
20230714,141300,28242568255,2100,2100,2105,2100,907
|
|
20230714,141200,28240661345,2100,2100,2105,2100,835
|
|
20230714,141100,28238907345,2110,2110,2110,2100,6804
|
|
20230714,141000,28224583230,2110,2105,2110,2105,6643
|
|
20230714,140900,28210599385,2105,2100,2105,2100,15993
|
|
20230714,140800,28177014065,2100,2105,2105,2100,4215
|
|
20230714,140700,28168162285,2105,2100,2105,2100,80
|
|
20230714,140600,28167994140,2105,2105,2110,2105,4858
|
|
20230714,140500,28157768030,2110,2105,2110,2105,48
|
|
20230714,140400,28157666975,2105,2110,2110,2105,2297
|
|
20230714,140300,28152831695,2105,2105,2105,2105,3
|
|
20230714,140200,28152825380,2110,2105,2110,2105,885
|
|
20230714,140100,28150959840,2110,2115,2115,2110,993
|
|
20230714,140000,28148861500,2115,2110,2115,2105,5507
|
|
20230714,135900,28137243450,2110,2110,2110,2105,1174
|
|
20230714,135800,28134766315,2110,2110,2110,2100,2011
|
|
20230714,135700,28130541075,2110,2110,2110,2100,580
|
|
20230714,135600,28129321580,2110,2105,2115,2105,8462
|
|
20230714,135500,28111508840,2105,2110,2115,2105,4197
|
|
20230714,135400,28102654345,2110,2115,2115,2110,1721
|
|
20230714,135300,28099017925,2115,2110,2115,2110,2005
|
|
20230714,135200,28094777355,2115,2110,2115,2110,1743
|
|
20230714,135100,28091097155,2110,2110,2110,2105,3193
|
|
20230714,135000,28084366285,2110,2105,2115,2105,240
|
|
20230714,134900,28083860040,2115,2115,2115,2115,20
|
|
20230714,134800,28083817740,2115,2115,2115,2105,3712
|
|
20230714,134700,28076000840,2115,2105,2115,2100,9637
|
|
20230714,134600,28055692710,2100,2105,2110,2100,15248
|
|
20230714,134500,28023598590,2105,2090,2105,2085,31812
|
|
20230714,134400,27956956610,2085,2105,2105,2085,146418
|
|
20230714,134300,27650145375,2105,2105,2110,2100,30404
|
|
20230714,134200,27586161880,2105,2110,2110,2105,4179
|
|
20230714,134100,27577361290,2115,2115,2115,2110,65
|
|
20230714,134000,27577223830,2110,2110,2115,2105,2290
|
|
20230714,133900,27572399090,2110,2110,2115,2110,4781
|
|
20230714,133800,27562306800,2115,2110,2115,2105,6147
|
|
20230714,133700,27549345835,2110,2110,2115,2110,550
|
|
20230714,133600,27548185320,2105,2115,2115,2105,3309
|
|
20230714,133500,27541214825,2110,2110,2120,2110,11077
|
|
20230714,133400,27517831245,2115,2115,2115,2110,1894
|
|
20230714,133300,27513825470,2115,2115,2115,2115,193
|
|
20230714,133200,27513417275,2110,2110,2110,2105,782
|
|
20230714,133100,27511768405,2110,2110,2115,2105,867
|
|
20230714,133000,27509941555,2115,2110,2115,2105,1748
|
|
20230714,132900,27506260300,2115,2110,2115,2105,13270
|
|
20230714,132800,27478300755,2110,2110,2120,2110,16328
|
|
20230714,132700,27443847765,2110,2120,2120,2110,7084
|
|
20230714,132600,27428878725,2120,2115,2120,2115,4421
|
|
20230714,132500,27419523815,2120,2120,2120,2115,6953
|
|
20230714,132400,27404815710,2115,2110,2120,2110,10369
|
|
20230714,132300,27382883765,2110,2115,2115,2110,94
|
|
20230714,132200,27382685275,2110,2110,2115,2110,1501
|
|
20230714,132100,27379514950,2110,2110,2115,2105,3011
|
|
20230714,132000,27373165660,2110,2110,2115,2105,22335
|
|
20230714,131900,27326069055,2110,2110,2115,2105,14333
|
|
20230714,131800,27295852280,2110,2110,2115,2110,8891
|
|
20230714,131700,27277087075,2110,2115,2115,2110,3594
|
|
20230714,131600,27269492235,2110,2115,2115,2110,2363
|
|
20230714,131500,27264505020,2110,2115,2115,2110,1959
|
|
20230714,131400,27260371315,2110,2120,2120,2110,8856
|
|
20230714,131300,27241683325,2120,2115,2120,2110,558
|
|
20230714,131200,27240504475,2120,2120,2120,2110,5227
|
|
20230714,131100,27229449100,2120,2120,2120,2115,2317
|
|
20230714,131000,27224548240,2120,2110,2120,2110,4823
|
|
20230714,130900,27214346330,2115,2110,2120,2110,6734
|
|
20230714,130800,27200135135,2110,2120,2120,2110,16531
|
|
20230714,130700,27165252100,2120,2120,2120,2110,1973
|
|
20230714,130600,27161083560,2115,2115,2120,2110,25762
|
|
20230714,130500,27106700665,2115,2115,2120,2110,4798
|
|
20230714,130400,27096552720,2115,2115,2120,2110,3544
|
|
20230714,130300,27089056655,2115,2115,2120,2110,8324
|
|
20230714,130200,27071446470,2120,2120,2120,2115,4645
|
|
20230714,130100,27061621985,2120,2120,2120,2115,372
|
|
20230714,130000,27060834845,2115,2115,2120,2110,33390
|
|
20230714,125900,26990215280,2115,2115,2120,2115,4653
|
|
20230714,125800,26980374155,2120,2120,2125,2115,15462
|
|
20230714,125700,26947595820,2125,2125,2130,2125,5868
|
|
20230714,125600,26935126315,2125,2125,2125,2125,6962
|
|
20230714,125500,26920332065,2125,2130,2130,2125,2389
|
|
20230714,125400,26915254970,2125,2125,2125,2125,316
|
|
20230714,125300,26914583470,2130,2130,2130,2125,6208
|
|
20230714,125200,26901390010,2130,2130,2130,2125,1956
|
|
20230714,125100,26897232785,2130,2130,2130,2125,6247
|
|
20230714,125000,26883957115,2130,2125,2130,2120,6763
|
|
20230714,124900,26869587185,2125,2125,2125,2120,2570
|
|
20230714,124800,26864128540,2125,2120,2125,2120,535
|
|
20230714,124700,26862992115,2125,2120,2125,2120,14642
|
|
20230714,124600,26831893905,2120,2120,2125,2115,16251
|
|
20230714,124500,26797436600,2120,2115,2120,2115,11066
|
|
20230714,124400,26774031255,2115,2115,2120,2115,2084
|
|
20230714,124300,26769622940,2120,2120,2120,2115,7717
|
|
20230714,124200,26753299990,2115,2120,2125,2110,17837
|
|
20230714,124100,26715585055,2115,2125,2125,2115,2824
|
|
20230714,124000,26709603145,2125,2120,2125,2120,2173
|
|
20230714,123900,26704996350,2125,2125,2125,2120,14215
|
|
20230714,123800,26674860335,2125,2120,2125,2120,3263
|
|
20230714,123700,26667939610,2115,2115,2120,2115,6429
|
|
20230714,123600,26654342120,2115,2115,2120,2115,7527
|
|
20230714,123500,26638409585,2120,2120,2120,2115,8535
|
|
20230714,123400,26620357475,2125,2125,2125,2115,10462
|
|
20230714,123300,26598181060,2120,2115,2120,2115,9999
|
|
20230714,123200,26577020320,2115,2120,2125,2115,84197
|
|
20230714,123100,26398778960,2125,2125,2125,2120,5302
|
|
20230714,123000,26387534440,2120,2130,2130,2120,46507
|
|
20230714,122900,26288700895,2130,2130,2130,2130,6326
|
|
20230714,122800,26275226515,2130,2130,2135,2130,4223
|
|
20230714,122700,26266225500,2130,2130,2135,2125,6023
|
|
20230714,122600,26253409140,2130,2135,2140,2130,7448
|
|
20230714,122500,26237507270,2130,2130,2135,2130,5152
|
|
20230714,122400,26226533505,2130,2130,2130,2125,1341
|
|
20230714,122300,26223681370,2125,2130,2130,2125,7099
|
|
20230714,122200,26208592650,2130,2135,2135,2130,13414
|
|
20230714,122100,26180020590,2135,2130,2135,2130,6018
|
|
20230714,122000,26167201985,2130,2135,2135,2130,5545
|
|
20230714,121900,26155388930,2135,2140,2140,2135,7479
|
|
20230714,121800,26139400000,2140,2135,2140,2130,16164
|
|
20230714,121700,26104845000,2135,2130,2135,2130,3198
|
|
20230714,121600,26098027785,2130,2135,2135,2130,8973
|
|
20230714,121500,26078904795,2135,2135,2140,2130,4381
|
|
20230714,121400,26069551830,2135,2135,2140,2130,3209
|
|
20230714,121300,26062706770,2135,2130,2135,2130,5249
|
|
20230714,121200,26051506220,2135,2130,2140,2130,17171
|
|
20230714,121100,26014881815,2135,2130,2135,2130,2917
|
|
20230714,121000,26008665375,2135,2135,2135,2130,16736
|
|
20230714,120900,25973012185,2135,2135,2140,2135,14973
|
|
20230714,120800,25941044570,2135,2130,2140,2130,8400
|
|
20230714,120700,25923111560,2130,2130,2135,2130,2182
|
|
20230714,120600,25918455945,2135,2130,2135,2130,6637
|
|
20230714,120500,25904314635,2130,2125,2130,2125,10180
|
|
20230714,120400,25882656910,2130,2130,2130,2125,769
|
|
20230714,120300,25881021875,2125,2130,2135,2125,12451
|
|
20230714,120200,25854532480,2130,2125,2130,2120,19148
|
|
20230714,120100,25813835230,2125,2125,2130,2120,11676
|
|
20230714,120000,25789003235,2125,2125,2125,2120,18395
|
|
20230714,115900,25749940370,2120,2120,2125,2120,23859
|
|
20230714,115800,25699358785,2125,2125,2130,2120,7082
|
|
20230714,115700,25684313070,2125,2125,2130,2115,33352
|
|
20230714,115600,25613638520,2125,2125,2130,2120,29835
|
|
20230714,115500,25550296255,2125,2125,2130,2120,35080
|
|
20230714,115400,25475796810,2125,2130,2130,2120,56607
|
|
20230714,115300,25355476180,2125,2155,2160,2120,200263
|
|
20230714,115200,24928658755,2160,2160,2160,2155,19579
|
|
20230714,115100,24886417710,2155,2160,2170,2155,26367
|
|
20230714,115000,24829423590,2160,2170,2170,2160,29226
|
|
20230714,114900,24766159205,2165,2160,2170,2160,29701
|
|
20230714,114800,24701833660,2165,2160,2165,2160,28074
|
|
20230714,114700,24641083470,2165,2160,2170,2155,94045
|
|
20230714,114600,24437705235,2165,2150,2165,2150,57844
|
|
20230714,114500,24312940480,2155,2150,2155,2145,42161
|
|
20230714,114400,24222255355,2145,2135,2150,2135,27217
|
|
20230714,114300,24163889235,2140,2140,2145,2130,38412
|
|
20230714,114200,24081730240,2145,2145,2145,2135,48221
|
|
20230714,114100,23978594310,2145,2145,2145,2135,20262
|
|
20230714,114000,23935174325,2140,2140,2145,2135,14655
|
|
20230714,113900,23903820770,2140,2135,2145,2135,33061
|
|
20230714,113800,23833198345,2135,2135,2145,2135,9868
|
|
20230714,113700,23812102020,2135,2140,2145,2135,24353
|
|
20230714,113600,23759941185,2145,2145,2145,2135,35799
|
|
20230714,113500,23683283810,2140,2145,2145,2140,18560
|
|
20230714,113400,23643482965,2145,2135,2145,2135,18574
|
|
20230714,113300,23603722435,2140,2140,2145,2135,29712
|
|
20230714,113200,23540089155,2140,2125,2145,2125,84380
|
|
20230714,113100,23360218625,2130,2125,2130,2120,63880
|
|
20230714,113000,23224307310,2125,2125,2130,2120,57089
|
|
20230714,112900,23102931570,2125,2130,2135,2125,63185
|
|
20230714,112800,22968392725,2125,2120,2130,2115,139661
|
|
20230714,112700,22672084675,2120,2165,2170,2115,413161
|
|
20230714,112600,21787403130,2170,2175,2185,2165,47719
|
|
20230714,112500,21683721420,2175,2175,2185,2165,19188
|
|
20230714,112400,21641956865,2165,2170,2175,2160,41564
|
|
20230714,112300,21551929540,2170,2185,2185,2165,65324
|
|
20230714,112200,21409874205,2185,2180,2190,2175,37569
|
|
20230714,112100,21327890915,2180,2175,2185,2175,46634
|
|
20230714,112000,21226241130,2180,2170,2185,2170,38702
|
|
20230714,111900,21141943170,2170,2170,2175,2165,105631
|
|
20230714,111800,20912504275,2175,2165,2175,2160,123556
|
|
20230714,111700,20644666300,2170,2195,2195,2165,134350
|
|
20230714,111600,20352313830,2190,2200,2210,2185,70783
|
|
20230714,111500,20196988835,2210,2205,2210,2185,84176
|
|
20230714,111400,20011795090,2200,2215,2220,2190,126630
|
|
20230714,111300,19732981020,2220,2215,2225,2215,145301
|
|
20230714,111200,19410068040,2215,2215,2225,2205,86406
|
|
20230714,111100,19218621405,2210,2205,2225,2205,108437
|
|
20230714,111000,18978199845,2205,2215,2215,2200,65911
|
|
20230714,110900,18832742470,2210,2205,2220,2200,80903
|
|
20230714,110800,18653744465,2200,2205,2210,2200,32523
|
|
20230714,110700,18582049545,2200,2210,2220,2195,109637
|
|
20230714,110600,18340264100,2215,2200,2225,2195,246337
|
|
20230714,110500,17794650165,2200,2185,2200,2180,68420
|
|
20230714,110400,17644830470,2185,2200,2205,2185,69771
|
|
20230714,110300,17491483510,2200,2185,2200,2185,51911
|
|
20230714,110200,17377637485,2185,2205,2205,2185,114557
|
|
20230714,110100,17125958295,2205,2185,2210,2175,196186
|
|
20230714,110000,16694669160,2180,2170,2190,2165,96967
|
|
20230714,105900,16483363530,2165,2190,2190,2155,174691
|
|
20230714,105800,16104471740,2190,2190,2195,2165,315991
|
|
20230714,105700,15416284820,2185,2185,2220,2185,190768
|
|
20230714,105600,14996086000,2185,2190,2210,2180,331268
|
|
20230714,105500,14268800395,2190,2220,2225,2180,567591
|
|
20230714,105400,13020853665,2220,2270,2280,2210,741373
|
|
20230714,105300,11355537725,2270,2220,2290,2215,1226805
|
|
20230714,105200,8587650815,2220,2225,2245,2215,728252
|
|
20230714,105100,6964117975,2240,2240,2240,2240,0
|
|
20230714,105000,6964117975,2240,2165,2240,2155,852103
|
|
20230714,104900,5075937990,2160,2095,2200,2090,1234953
|
|
20230714,104800,2414822700,2095,2095,2125,2090,127330
|
|
20230714,104700,2146201805,2095,2100,2105,2070,118524
|
|
20230714,104600,1898049065,2095,2075,2100,2075,104800
|
|
20230714,104500,1678863595,2075,2075,2075,2070,4995
|
|
20230714,104400,1668502880,2075,2080,2085,2070,5191
|
|
20230714,104300,1657740690,2085,2080,2085,2070,9496
|
|
20230714,104200,1638051675,2080,2085,2105,2080,53119
|
|
20230714,104100,1526729555,2085,2065,2090,2065,15457
|
|
20230714,104000,1494567125,2065,2065,2070,2065,3846
|
|
20230714,103900,1486613485,2060,2065,2065,2060,5325
|
|
20230714,103800,1475643270,2060,2065,2070,2060,11324
|
|
20230714,103700,1452258745,2070,2070,2070,2065,2770
|
|
20230714,103600,1446530350,2070,2070,2070,2065,5123
|
|
20230714,103500,1435938195,2065,2060,2070,2060,1389
|
|
20230714,103400,1433074965,2060,2070,2075,2060,15965
|
|
20230714,103300,1400128085,2075,2075,2080,2070,12229
|
|
20230714,103200,1374769075,2080,2075,2100,2070,24762
|
|
20230714,103100,1323122890,2070,2090,2095,2065,12535
|
|
20230714,103000,1297051100,2095,2055,2100,2055,94832
|
|
20230714,102900,1098955180,2055,2050,2065,2045,12958
|
|
20230714,102800,1072263605,2055,2055,2055,2055,5
|
|
20230714,102700,1072253330,2055,2055,2055,2045,7159
|
|
20230714,102600,1057570145,2055,2050,2055,2050,104
|
|
20230714,102500,1057356930,2055,2055,2055,2055,0
|
|
20230714,102400,1057356930,2055,2055,2055,2050,2711
|
|
20230714,102300,1051788850,2055,2045,2055,2040,1104
|
|
20230714,102200,1049532765,2055,2050,2055,2050,9
|
|
20230714,102100,1049514310,2055,2055,2055,2055,107
|
|
20230714,102000,1049294425,2050,2040,2055,2040,2234
|
|
20230714,101900,1044716880,2040,2045,2045,2040,5328
|
|
20230714,101800,1033845125,2050,2045,2050,2045,437
|
|
20230714,101700,1032950655,2040,2050,2050,2040,40
|
|
20230714,101600,1032868895,2050,2040,2050,2040,3749
|
|
20230714,101500,1025218195,2040,2045,2050,2040,1163
|
|
20230714,101400,1022843445,2050,2050,2050,2045,52
|
|
20230714,101300,1022736850,2050,2045,2050,2045,3441
|
|
20230714,101200,1015683750,2050,2045,2050,2045,18
|
|
20230714,101100,1015646930,2050,2040,2050,2040,237
|
|
20230714,101000,1015163050,2040,2050,2050,2040,300
|
|
20230714,100900,1014550050,2050,2045,2050,2040,4106
|
|
20230714,100800,1006170915,2050,2050,2050,2040,115
|
|
20230714,100700,1005936275,2040,2050,2050,2040,304
|
|
20230714,100600,1005315920,2050,2045,2050,2045,752
|
|
20230714,100500,1003777780,2045,2040,2045,2040,1918
|
|
20230714,100400,999862540,2045,2045,2045,2040,2139
|
|
20230714,100300,995497560,2040,2040,2040,2040,1000
|
|
20230714,100200,993457560,2045,2040,2045,2040,716
|
|
20230714,100100,991996915,2040,2040,2045,2040,35
|
|
20230714,100000,991925510,2045,2045,2045,2040,315
|
|
20230714,095900,991281415,2045,2045,2045,2040,243
|
|
20230714,095800,990785480,2045,2040,2045,2035,109
|
|
20230714,095700,990563630,2045,2035,2045,2035,271
|
|
20230714,095600,990010495,2045,2040,2045,2035,653
|
|
20230714,095500,988681015,2050,2045,2050,2045,459
|
|
20230714,095400,987742310,2045,2045,2045,2035,18926
|
|
20230714,095300,949156405,2050,2040,2050,2040,1128
|
|
20230714,095200,946854065,2040,2045,2050,2040,793
|
|
20230714,095100,945236170,2050,2045,2050,2040,2138
|
|
20230714,095000,940861835,2045,2045,2045,2045,5033
|
|
20230714,094900,930569350,2040,2045,2045,2040,3149
|
|
20230714,094800,924129870,2045,2035,2045,2035,1518
|
|
20230714,094700,921033480,2035,2040,2040,2035,2134
|
|
20230714,094600,916690275,2040,2040,2040,2040,87
|
|
20230714,094500,916512795,2040,2030,2040,2030,3136
|
|
20230714,094400,910139550,2025,2030,2030,2025,2230
|
|
20230714,094300,905613350,2030,2030,2035,2025,3407
|
|
20230714,094200,898697125,2035,2025,2035,2025,6402
|
|
20230714,094100,885711940,2030,2035,2035,2025,3618
|
|
20230714,094000,878367205,2035,2030,2035,2025,6226
|
|
20230714,093900,865743475,2030,2035,2035,2025,12946
|
|
20230714,093800,839468565,2035,2035,2040,2025,10083
|
|
20230714,093700,819011650,2040,2045,2045,2030,7987
|
|
20230714,093600,802780640,2045,2050,2050,2030,18118
|
|
20230714,093500,765961940,2050,2040,2050,2035,13830
|
|
20230714,093400,737801340,2050,2055,2055,2035,33421
|
|
20230714,093300,669577250,2050,2055,2055,2050,881
|
|
20230714,093200,667771135,2050,2055,2055,2050,504
|
|
20230714,093100,666737915,2055,2050,2055,2045,2732
|
|
20230714,093000,661144240,2050,2045,2050,2045,2557
|
|
20230714,092900,655911755,2045,2050,2050,2040,1341
|
|
20230714,092800,653169625,2045,2045,2050,2040,10392
|
|
20230714,092700,631967230,2045,2045,2045,2045,2514
|
|
20230714,092600,626826100,2045,2045,2050,2045,544
|
|
20230714,092500,625713615,2050,2055,2055,2045,1391
|
|
20230714,092400,622868820,2055,2045,2055,2045,14491
|
|
20230714,092300,593234715,2050,2055,2055,2050,374
|
|
20230714,092200,592467785,2045,2050,2055,2045,10071
|
|
20230714,092100,571862775,2055,2055,2055,2045,2582
|
|
20230714,092000,566577200,2050,2055,2055,2050,8456
|
|
20230714,091900,549241530,2055,2050,2055,2045,3676
|
|
20230714,091800,541705480,2050,2055,2055,2050,4332
|
|
20230714,091700,532819060,2055,2060,2060,2050,8480
|
|
20230714,091600,515428155,2060,2065,2065,2050,6167
|
|
20230714,091500,502749530,2065,2065,2070,2060,12731
|
|
20230714,091400,476515030,2060,2070,2075,2060,2994
|
|
20230714,091300,470332735,2075,2080,2085,2065,48646
|
|
20230714,091200,369510565,2075,2075,2080,2060,22572
|
|
20230714,091100,322728960,2070,2065,2075,2060,16670
|
|
20230714,091000,288249860,2065,2060,2065,2060,2092
|
|
20230714,090900,283931135,2065,2065,2065,2060,5864
|
|
20230714,090800,271839120,2065,2055,2070,2055,6543
|
|
20230714,090700,258329050,2055,2050,2055,2050,11654
|
|
20230714,090600,234422030,2055,2065,2065,2050,12705
|
|
20230714,090500,208310740,2060,2065,2065,2060,4850
|
|
20230714,090400,198310840,2065,2065,2070,2055,12915
|
|
20230714,090300,171699290,2065,2065,2070,2055,12485
|
|
20230714,090200,145970450,2065,2055,2065,2055,8582
|
|
20230714,090100,128315525,2055,2045,2055,2035,18596
|
|
20230714,090000,90211725,2050,2040,2050,2035,44194
|