590 lines
29 KiB
CSV
590 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230720,184700,1599948860,2085,2085,2085,2085,18604
|
|
20230720,184600,1599948860,2085,2085,2085,2085,0
|
|
20230720,184500,1599948860,2085,2085,2085,2085,0
|
|
20230720,184400,1599948860,2085,2085,2085,2085,0
|
|
20230720,184300,1599948860,2085,2085,2085,2085,0
|
|
20230720,184200,1599948860,2085,2085,2085,2085,0
|
|
20230720,184100,1599948860,2085,2085,2085,2085,0
|
|
20230720,184000,1599948860,2085,2085,2085,2085,0
|
|
20230720,183900,1599948860,2085,2085,2085,2085,0
|
|
20230720,183800,1599948860,2085,2085,2085,2085,0
|
|
20230720,183700,1599948860,2085,2085,2085,2085,0
|
|
20230720,183600,1599948860,2085,2085,2085,2085,0
|
|
20230720,183500,1599948860,2085,2085,2085,2085,0
|
|
20230720,183400,1599948860,2085,2085,2085,2085,0
|
|
20230720,183300,1599948860,2085,2085,2085,2085,0
|
|
20230720,183200,1599948860,2085,2085,2085,2085,0
|
|
20230720,183100,1599948860,2085,2085,2085,2085,0
|
|
20230720,183000,1599948860,2085,2085,2085,2085,0
|
|
20230720,182900,1599948860,2085,2085,2085,2085,0
|
|
20230720,182800,1599948860,2085,2085,2085,2085,0
|
|
20230720,182700,1599948860,2085,2085,2085,2085,0
|
|
20230720,182600,1599948860,2085,2085,2085,2085,0
|
|
20230720,182500,1599948860,2085,2085,2085,2085,0
|
|
20230720,182400,1599948860,2085,2085,2085,2085,0
|
|
20230720,182300,1599948860,2085,2085,2085,2085,0
|
|
20230720,182200,1599948860,2085,2085,2085,2085,0
|
|
20230720,182100,1599948860,2085,2085,2085,2085,0
|
|
20230720,182000,1599948860,2085,2085,2085,2085,0
|
|
20230720,181900,1599948860,2085,2085,2085,2085,0
|
|
20230720,181800,1599948860,2085,2085,2085,2085,0
|
|
20230720,181700,1599948860,2085,2085,2085,2085,18604
|
|
20230720,181600,1599948860,2085,2085,2085,2085,0
|
|
20230720,181500,1599948860,2085,2085,2085,2085,0
|
|
20230720,181400,1599948860,2085,2085,2085,2085,0
|
|
20230720,181300,1599948860,2085,2085,2085,2085,0
|
|
20230720,181200,1599948860,2085,2085,2085,2085,0
|
|
20230720,181100,1599948860,2085,2085,2085,2085,0
|
|
20230720,181000,1599948860,2085,2085,2085,2085,0
|
|
20230720,180900,1599948860,2085,2085,2085,2085,0
|
|
20230720,180800,1599948860,2085,2085,2085,2085,0
|
|
20230720,180700,1599948860,2085,2085,2085,2085,0
|
|
20230720,180600,1599948860,2085,2085,2085,2085,0
|
|
20230720,180500,1599948860,2085,2085,2085,2085,0
|
|
20230720,180400,1599948860,2085,2085,2085,2085,0
|
|
20230720,180300,1599948860,2085,2085,2085,2085,0
|
|
20230720,180200,1599948860,2085,2085,2085,2085,0
|
|
20230720,180100,1599948860,2085,2085,2085,2085,0
|
|
20230720,180000,1599948860,2085,2085,2085,2085,0
|
|
20230720,175900,1599948860,2085,2085,2085,2085,0
|
|
20230720,175800,1599948860,2085,2085,2085,2085,0
|
|
20230720,175700,1599948860,2085,2085,2085,2085,0
|
|
20230720,175600,1599948860,2085,2085,2085,2085,0
|
|
20230720,175500,1599948860,2085,2085,2085,2085,0
|
|
20230720,175400,1599948860,2085,2085,2085,2085,0
|
|
20230720,175300,1599948860,2085,2085,2085,2085,0
|
|
20230720,175200,1599948860,2085,2085,2085,2085,0
|
|
20230720,175100,1599948860,2085,2085,2085,2085,0
|
|
20230720,175000,1599948860,2085,2085,2085,2085,0
|
|
20230720,174900,1599948860,2085,2085,2085,2085,0
|
|
20230720,174800,1599948860,2085,2085,2085,2085,0
|
|
20230720,174700,1599948860,2085,2085,2085,2085,18604
|
|
20230720,174600,1599948860,2085,2085,2085,2085,0
|
|
20230720,174500,1599948860,2085,2085,2085,2085,0
|
|
20230720,174400,1599948860,2085,2085,2085,2085,0
|
|
20230720,174300,1599948860,2085,2085,2085,2085,0
|
|
20230720,174200,1599948860,2085,2085,2085,2085,0
|
|
20230720,174100,1599948860,2085,2085,2085,2085,0
|
|
20230720,174000,1599948860,2085,2085,2085,2085,0
|
|
20230720,173900,1599948860,2085,2085,2085,2085,0
|
|
20230720,173800,1599948860,2085,2085,2085,2085,0
|
|
20230720,173700,1599948860,2085,2085,2085,2085,0
|
|
20230720,173600,1599948860,2085,2085,2085,2085,0
|
|
20230720,173500,1599948860,2085,2085,2085,2085,0
|
|
20230720,173400,1599948860,2085,2085,2085,2085,0
|
|
20230720,173300,1599948860,2085,2085,2085,2085,0
|
|
20230720,173200,1599948860,2085,2085,2085,2085,0
|
|
20230720,173100,1599948860,2085,2085,2085,2085,0
|
|
20230720,173000,1599948860,2085,2085,2085,2085,0
|
|
20230720,172900,1599948860,2085,2085,2085,2085,0
|
|
20230720,172800,1599948860,2085,2085,2085,2085,0
|
|
20230720,172700,1599948860,2085,2085,2085,2085,0
|
|
20230720,172600,1599948860,2085,2085,2085,2085,0
|
|
20230720,172500,1599948860,2085,2085,2085,2085,0
|
|
20230720,172400,1599948860,2085,2085,2085,2085,0
|
|
20230720,172300,1599948860,2085,2085,2085,2085,0
|
|
20230720,172200,1599948860,2085,2085,2085,2085,0
|
|
20230720,172100,1599948860,2085,2085,2085,2085,0
|
|
20230720,172000,1599948860,2085,2085,2085,2085,0
|
|
20230720,171900,1599948860,2085,2085,2085,2085,0
|
|
20230720,171800,1599948860,2085,2085,2085,2085,0
|
|
20230720,171700,1599948860,2085,2085,2085,2085,18604
|
|
20230720,171600,1599948860,2085,2085,2085,2085,0
|
|
20230720,171500,1599948860,2085,2085,2085,2085,0
|
|
20230720,171400,1599948860,2085,2085,2085,2085,0
|
|
20230720,171300,1599948860,2085,2085,2085,2085,0
|
|
20230720,171200,1599948860,2085,2085,2085,2085,0
|
|
20230720,171100,1599948860,2085,2085,2085,2085,0
|
|
20230720,171000,1599948860,2085,2085,2085,2085,0
|
|
20230720,170900,1599948860,2085,2085,2085,2085,0
|
|
20230720,170800,1599948860,2085,2085,2085,2085,0
|
|
20230720,170700,1599948860,2085,2085,2085,2085,0
|
|
20230720,170600,1599948860,2085,2085,2085,2085,0
|
|
20230720,170500,1599948860,2085,2085,2085,2085,0
|
|
20230720,170400,1599948860,2085,2085,2085,2085,0
|
|
20230720,170300,1599948860,2085,2085,2085,2085,0
|
|
20230720,170200,1599948860,2085,2085,2085,2085,0
|
|
20230720,170100,1599948860,2085,2085,2085,2085,0
|
|
20230720,170000,1599948860,2085,2085,2085,2085,0
|
|
20230720,165900,1599948860,2085,2085,2085,2085,0
|
|
20230720,165800,1599948860,2085,2085,2085,2085,0
|
|
20230720,165700,1599948860,2085,2085,2085,2085,0
|
|
20230720,165600,1599948860,2085,2085,2085,2085,0
|
|
20230720,165500,1599948860,2085,2085,2085,2085,0
|
|
20230720,165400,1599948860,2085,2085,2085,2085,0
|
|
20230720,165300,1599948860,2085,2085,2085,2085,0
|
|
20230720,165200,1599948860,2085,2085,2085,2085,0
|
|
20230720,165100,1599948860,2085,2085,2085,2085,0
|
|
20230720,165000,1599948860,2085,2085,2085,2085,0
|
|
20230720,164900,1599948860,2085,2085,2085,2085,0
|
|
20230720,164800,1599948860,2085,2085,2085,2085,0
|
|
20230720,164700,1599948860,2085,2085,2085,2085,18604
|
|
20230720,164600,1599948860,2085,2085,2085,2085,0
|
|
20230720,164500,1599948860,2085,2085,2085,2085,0
|
|
20230720,164400,1599948860,2085,2085,2085,2085,0
|
|
20230720,164300,1599948860,2085,2085,2085,2085,0
|
|
20230720,164200,1599948860,2085,2085,2085,2085,0
|
|
20230720,164100,1599948860,2085,2085,2085,2085,0
|
|
20230720,164000,1599948860,2085,2085,2085,2085,0
|
|
20230720,163900,1599948860,2085,2085,2085,2085,0
|
|
20230720,163800,1599948860,2085,2085,2085,2085,0
|
|
20230720,163700,1599948860,2085,2085,2085,2085,0
|
|
20230720,163600,1599948860,2085,2085,2085,2085,0
|
|
20230720,163500,1599948860,2085,2085,2085,2085,0
|
|
20230720,163400,1599948860,2085,2085,2085,2085,0
|
|
20230720,163300,1599948860,2085,2085,2085,2085,0
|
|
20230720,163200,1599948860,2085,2085,2085,2085,0
|
|
20230720,163100,1599948860,2085,2085,2085,2085,0
|
|
20230720,163000,1599948860,2085,2085,2085,2085,0
|
|
20230720,162900,1599948860,2085,2085,2085,2085,0
|
|
20230720,162800,1599948860,2085,2085,2085,2085,0
|
|
20230720,162700,1599948860,2085,2085,2085,2085,0
|
|
20230720,162600,1599948860,2085,2085,2085,2085,0
|
|
20230720,162500,1599948860,2085,2085,2085,2085,0
|
|
20230720,162400,1599948860,2085,2085,2085,2085,0
|
|
20230720,162300,1599948860,2085,2085,2085,2085,0
|
|
20230720,162200,1599948860,2085,2085,2085,2085,0
|
|
20230720,162100,1599948860,2085,2085,2085,2085,0
|
|
20230720,162000,1599948860,2085,2085,2085,2085,0
|
|
20230720,161900,1599948860,2085,2085,2085,2085,0
|
|
20230720,161800,1599948860,2085,2085,2085,2085,0
|
|
20230720,161700,1599948860,2085,2085,2085,2085,18604
|
|
20230720,161600,1599948860,2085,2085,2085,2085,0
|
|
20230720,161500,1599948860,2085,2085,2085,2085,0
|
|
20230720,161400,1599948860,2085,2085,2085,2085,0
|
|
20230720,161300,1599948860,2085,2085,2085,2085,0
|
|
20230720,161200,1599948860,2085,2085,2085,2085,0
|
|
20230720,161100,1599948860,2085,2085,2085,2085,0
|
|
20230720,161000,1599948860,2085,2085,2085,2085,0
|
|
20230720,160900,1599948860,2085,2085,2085,2085,0
|
|
20230720,160800,1599948860,2085,2085,2085,2085,0
|
|
20230720,160700,1599948860,2085,2085,2085,2085,0
|
|
20230720,160600,1599948860,2085,2085,2085,2085,0
|
|
20230720,160500,1599948860,2085,2085,2085,2085,0
|
|
20230720,160400,1599948860,2085,2085,2085,2085,0
|
|
20230720,160300,1599948860,2085,2085,2085,2085,0
|
|
20230720,160200,1599948860,2085,2085,2085,2085,0
|
|
20230720,160100,1599948860,2085,2085,2085,2085,0
|
|
20230720,160000,1599948860,2085,2085,2085,2085,0
|
|
20230720,155900,1599948860,2085,2085,2085,2085,0
|
|
20230720,155800,1599948860,2085,2085,2085,2085,0
|
|
20230720,155700,1599948860,2085,2085,2085,2085,0
|
|
20230720,155600,1599948860,2085,2085,2085,2085,0
|
|
20230720,155500,1599948860,2085,2085,2085,2085,0
|
|
20230720,155400,1599948860,2085,2085,2085,2085,0
|
|
20230720,155300,1599948860,2085,2085,2085,2085,0
|
|
20230720,155200,1599948860,2085,2085,2085,2085,0
|
|
20230720,155100,1599948860,2085,2085,2085,2085,0
|
|
20230720,155000,1599948860,2085,2085,2085,2085,0
|
|
20230720,154900,1599948860,2085,2085,2085,2085,0
|
|
20230720,154800,1599948860,2085,2085,2085,2085,0
|
|
20230720,154700,1599948860,2085,2085,2085,2085,18604
|
|
20230720,154600,1599948860,2085,2085,2085,2085,0
|
|
20230720,154500,1599948860,2085,2085,2085,2085,0
|
|
20230720,154400,1599948860,2085,2085,2085,2085,0
|
|
20230720,154300,1599948860,2085,2085,2085,2085,0
|
|
20230720,154200,1599948860,2085,2085,2085,2085,0
|
|
20230720,154100,1599948860,2085,2085,2085,2085,0
|
|
20230720,154000,1599948860,2085,2085,2085,2085,0
|
|
20230720,153900,1599948860,2085,2085,2085,2085,0
|
|
20230720,153800,1599948860,2085,2085,2085,2085,0
|
|
20230720,153700,1599948860,2085,2085,2085,2085,0
|
|
20230720,153600,1599948860,2085,2085,2085,2085,0
|
|
20230720,153500,1599948860,2085,2085,2085,2085,0
|
|
20230720,153400,1599948860,2085,2085,2085,2085,0
|
|
20230720,153300,1599948860,2085,2085,2085,2085,0
|
|
20230720,153200,1599948860,2085,2085,2085,2085,0
|
|
20230720,153100,1599948860,2085,2085,2085,2085,0
|
|
20230720,153000,1599948860,2085,2085,2085,2085,18604
|
|
20230720,152900,1561159520,2095,2095,2095,2095,0
|
|
20230720,152800,1561159520,2095,2095,2095,2095,0
|
|
20230720,152700,1561159520,2095,2095,2095,2095,0
|
|
20230720,152600,1561159520,2095,2095,2095,2095,0
|
|
20230720,152500,1561159520,2095,2095,2095,2095,0
|
|
20230720,152400,1561159520,2095,2095,2095,2095,0
|
|
20230720,152300,1561159520,2095,2095,2095,2095,0
|
|
20230720,152200,1561159520,2095,2095,2095,2095,0
|
|
20230720,152100,1561159520,2095,2095,2095,2095,0
|
|
20230720,152000,1561159520,2095,2095,2095,2095,0
|
|
20230720,151900,1561159520,2095,2090,2095,2090,11596
|
|
20230720,151800,1536923840,2090,2090,2095,2090,1989
|
|
20230720,151700,1532766820,2095,2090,2095,2090,1148
|
|
20230720,151600,1530366005,2095,2095,2095,2090,3509
|
|
20230720,151500,1523032090,2095,2095,2095,2090,3328
|
|
20230720,151400,1516068695,2095,2100,2100,2095,1721
|
|
20230720,151300,1512462700,2095,2095,2100,2095,403
|
|
20230720,151200,1511618025,2100,2095,2100,2095,482
|
|
20230720,151100,1510605830,2100,2100,2100,2095,778
|
|
20230720,151000,1508974410,2095,2095,2100,2095,1204
|
|
20230720,150900,1506452015,2095,2090,2095,2090,472
|
|
20230720,150800,1505465445,2090,2095,2095,2090,202
|
|
20230720,150700,1505043260,2100,2100,2100,2090,8720
|
|
20230720,150600,1486811870,2100,2095,2100,2090,3918
|
|
20230720,150500,1478597760,2105,2095,2105,2095,264
|
|
20230720,150400,1478044670,2095,2100,2100,2090,23971
|
|
20230720,150300,1427833740,2105,2105,2110,2100,10486
|
|
20230720,150200,1405778265,2110,2110,2110,2110,255
|
|
20230720,150100,1405240215,2110,2110,2110,2110,6
|
|
20230720,150000,1405227555,2105,2105,2105,2105,947
|
|
20230720,145900,1403234120,2105,2105,2105,2105,898
|
|
20230720,145800,1401343830,2110,2105,2110,2105,338
|
|
20230720,145700,1400632275,2110,2105,2110,2105,450
|
|
20230720,145600,1399685010,2110,2110,2110,2110,94
|
|
20230720,145500,1399486670,2110,2110,2110,2110,12
|
|
20230720,145400,1399461350,2110,2105,2110,2105,2050
|
|
20230720,145300,1395136600,2110,2110,2110,2110,27
|
|
20230720,145200,1395079630,2110,2105,2110,2105,709
|
|
20230720,145100,1393587175,2110,2110,2110,2105,201
|
|
20230720,145000,1393164025,2105,2105,2105,2105,1466
|
|
20230720,144900,1390078095,2110,2105,2110,2105,603
|
|
20230720,144800,1388808765,2110,2105,2110,2105,8
|
|
20230720,144700,1388791890,2110,2105,2110,2105,294
|
|
20230720,144600,1388172935,2110,2110,2110,2100,1405
|
|
20230720,144500,1385221855,2110,2105,2110,2105,139
|
|
20230720,144400,1384929245,2105,2105,2105,2100,220
|
|
20230720,144300,1384467210,2100,2100,2100,2100,843
|
|
20230720,144200,1382696910,2105,2105,2105,2105,57
|
|
20230720,144100,1382576925,2105,2105,2105,2105,1912
|
|
20230720,144000,1378552165,2105,2105,2105,2105,250
|
|
20230720,143900,1378025915,2105,2105,2105,2105,39
|
|
20230720,143800,1377943820,2105,2105,2105,2105,450
|
|
20230720,143700,1376996570,2110,2110,2110,2110,955
|
|
20230720,143600,1374981520,2105,2105,2105,2105,402
|
|
20230720,143500,1374135310,2105,2105,2105,2105,1151
|
|
20230720,143400,1371712455,2105,2105,2105,2105,29
|
|
20230720,143300,1371651410,2105,2105,2105,2105,3457
|
|
20230720,143200,1364374425,2105,2100,2105,2100,156
|
|
20230720,143100,1364046295,2100,2100,2100,2100,3763
|
|
20230720,143000,1356143995,2100,2100,2100,2100,11712
|
|
20230720,142900,1331548795,2100,2100,2100,2100,3750
|
|
20230720,142800,1323673795,2100,2100,2100,2100,2760
|
|
20230720,142700,1317877795,2105,2105,2105,2105,70
|
|
20230720,142600,1317730445,2100,2100,2100,2100,30
|
|
20230720,142500,1317667445,2105,2100,2105,2100,21
|
|
20230720,142400,1317623340,2105,2105,2105,2105,100
|
|
20230720,142300,1317412840,2105,2105,2105,2105,30
|
|
20230720,142200,1317349690,2105,2105,2105,2105,42
|
|
20230720,142100,1317261280,2105,2100,2105,2100,40
|
|
20230720,142000,1317177155,2105,2105,2105,2105,20
|
|
20230720,141900,1317135055,2105,2105,2105,2105,9
|
|
20230720,141800,1317116110,2100,2100,2105,2100,3796
|
|
20230720,141700,1309142010,2100,2100,2100,2100,17457
|
|
20230720,141600,1272482310,2100,2105,2105,2100,5621
|
|
20230720,141500,1260674560,2105,2105,2105,2105,5228
|
|
20230720,141400,1249669620,2105,2110,2110,2105,41
|
|
20230720,141300,1249583310,2110,2105,2110,2105,14810
|
|
20230720,141200,1218407710,2105,2105,2105,2105,1501
|
|
20230720,141100,1215248105,2105,2105,2105,2105,5339
|
|
20230720,141000,1204009510,2105,2110,2110,2105,2033
|
|
20230720,140900,1199729795,2110,2110,2110,2110,0
|
|
20230720,140800,1199729795,2110,2110,2110,2110,1000
|
|
20230720,140700,1197619795,2105,2105,2105,2105,500
|
|
20230720,140600,1196567295,2105,2105,2105,2105,835
|
|
20230720,140500,1194809620,2105,2105,2105,2105,1020
|
|
20230720,140400,1192662520,2105,2105,2110,2105,44
|
|
20230720,140300,1192569800,2110,2110,2110,2110,0
|
|
20230720,140200,1192569800,2110,2110,2110,2110,10
|
|
20230720,140100,1192548700,2110,2110,2110,2110,0
|
|
20230720,140000,1192548700,2110,2110,2110,2110,621
|
|
20230720,135900,1191238390,2110,2105,2110,2105,577
|
|
20230720,135800,1190023250,2110,2105,2110,2105,799
|
|
20230720,135700,1188341335,2105,2105,2105,2105,610
|
|
20230720,135600,1187057285,2110,2110,2110,2110,0
|
|
20230720,135500,1187057285,2110,2110,2110,2105,642
|
|
20230720,135400,1185704665,2110,2110,2110,2110,771
|
|
20230720,135300,1184077855,2110,2110,2110,2110,10
|
|
20230720,135200,1184056755,2105,2105,2105,2105,0
|
|
20230720,135100,1184056755,2105,2105,2110,2105,51
|
|
20230720,135000,1183949345,2105,2105,2105,2105,218
|
|
20230720,134900,1183490455,2110,2105,2110,2105,87
|
|
20230720,134800,1183306985,2110,2110,2110,2110,0
|
|
20230720,134700,1183306985,2110,2110,2110,2110,66
|
|
20230720,134600,1183167725,2110,2110,2110,2105,1384
|
|
20230720,134500,1180249180,2110,2105,2110,2105,505
|
|
20230720,134400,1179186105,2110,2110,2110,2110,243
|
|
20230720,134300,1178673375,2105,2105,2105,2105,40
|
|
20230720,134200,1178589175,2105,2105,2105,2105,200
|
|
20230720,134100,1178168175,2105,2110,2110,2105,1010
|
|
20230720,134000,1176042075,2105,2110,2110,2105,5000
|
|
20230720,133900,1165512095,2110,2110,2110,2105,339
|
|
20230720,133800,1164798475,2105,2105,2105,2105,0
|
|
20230720,133700,1164798475,2105,2105,2105,2105,58
|
|
20230720,133600,1164676385,2115,2110,2115,2110,2159
|
|
20230720,133500,1160120885,2115,2115,2115,2115,0
|
|
20230720,133400,1160120885,2115,2110,2115,2110,600
|
|
20230720,133300,1158854880,2110,2115,2115,2110,202
|
|
20230720,133200,1158428650,2115,2110,2115,2110,1738
|
|
20230720,133100,1154760950,2115,2110,2115,2110,610
|
|
20230720,133000,1153473845,2115,2110,2115,2110,2451
|
|
20230720,132900,1148302035,2115,2120,2120,2115,6
|
|
20230720,132800,1148289325,2120,2120,2120,2120,100
|
|
20230720,132700,1148077325,2120,2115,2120,2110,961
|
|
20230720,132600,1146041985,2120,2120,2120,2120,0
|
|
20230720,132500,1146041985,2120,2120,2120,2120,5
|
|
20230720,132400,1146031385,2115,2115,2115,2115,0
|
|
20230720,132300,1146031385,2115,2115,2115,2115,5318
|
|
20230720,132200,1134783815,2115,2110,2115,2110,269
|
|
20230720,132100,1134216210,2115,2110,2115,2110,1349
|
|
20230720,132000,1131369815,2110,2110,2110,2110,70
|
|
20230720,131900,1131222115,2110,2110,2115,2110,470
|
|
20230720,131800,1130230410,2115,2110,2115,2110,1196
|
|
20230720,131700,1127706825,2110,2110,2110,2110,43
|
|
20230720,131600,1127616095,2115,2115,2115,2115,1
|
|
20230720,131500,1127613980,2115,2110,2115,2110,974
|
|
20230720,131400,1125558830,2115,2115,2115,2115,10
|
|
20230720,131300,1125537680,2115,2110,2115,2110,346
|
|
20230720,131200,1124807295,2110,2110,2110,2110,762
|
|
20230720,131100,1123199475,2115,2115,2115,2110,1531
|
|
20230720,131000,1119966410,2115,2115,2115,2115,12
|
|
20230720,130900,1119941030,2110,2110,2110,2110,0
|
|
20230720,130800,1119941030,2110,2110,2115,2110,682
|
|
20230720,130700,1118502000,2105,2105,2105,2105,0
|
|
20230720,130600,1118502000,2105,2105,2105,2105,50
|
|
20230720,130500,1118396750,2110,2110,2110,2110,0
|
|
20230720,130400,1118396750,2110,2110,2110,2110,2939
|
|
20230720,130300,1112195460,2115,2115,2115,2115,54
|
|
20230720,130200,1112081250,2115,2110,2115,2110,15
|
|
20230720,130100,1112049545,2115,2115,2115,2115,20
|
|
20230720,130000,1112007245,2115,2115,2115,2115,0
|
|
20230720,125900,1112007245,2115,2115,2115,2115,12
|
|
20230720,125800,1111981865,2115,2115,2115,2110,634
|
|
20230720,125700,1110640960,2110,2110,2110,2110,1713
|
|
20230720,125600,1107026530,2115,2115,2115,2115,3
|
|
20230720,125500,1107020185,2110,2115,2115,2110,222
|
|
20230720,125400,1106551755,2115,2115,2115,2115,142
|
|
20230720,125300,1106251425,2115,2115,2115,2115,0
|
|
20230720,125200,1106251425,2115,2115,2115,2110,10
|
|
20230720,125100,1106230280,2110,2115,2115,2110,303
|
|
20230720,125000,1105590935,2115,2115,2115,2115,1
|
|
20230720,124900,1105588820,2115,2110,2115,2110,1780
|
|
20230720,124800,1101832960,2110,2115,2115,2110,703
|
|
20230720,124700,1100349615,2115,2115,2115,2115,1002
|
|
20230720,124600,1098230385,2115,2115,2115,2115,11
|
|
20230720,124500,1098207120,2110,2110,2115,2110,57
|
|
20230720,124400,1098086840,2115,2115,2115,2105,88
|
|
20230720,124300,1097901355,2115,2110,2115,2110,1399
|
|
20230720,124200,1094947425,2110,2110,2110,2110,937
|
|
20230720,124100,1092970355,2115,2115,2115,2115,5
|
|
20230720,124000,1092959780,2115,2115,2115,2110,371
|
|
20230720,123900,1092176940,2115,2115,2115,2115,10
|
|
20230720,123800,1092155790,2115,2115,2115,2110,2720
|
|
20230720,123700,1086416490,2115,2115,2115,2110,66
|
|
20230720,123600,1086277150,2115,2110,2115,2110,1123
|
|
20230720,123500,1083907095,2110,2110,2110,2110,1302
|
|
20230720,123400,1081159875,2110,2110,2110,2110,180
|
|
20230720,123300,1080780075,2110,2110,2110,2110,3102
|
|
20230720,123200,1074234855,2110,2110,2110,2110,1000
|
|
20230720,123100,1072124855,2105,2105,2105,2105,5
|
|
20230720,123000,1072114330,2110,2105,2110,2105,2396
|
|
20230720,122900,1067068690,2105,2105,2105,2105,111
|
|
20230720,122800,1066835035,2105,2105,2105,2105,3000
|
|
20230720,122700,1060520035,2105,2105,2105,2105,130
|
|
20230720,122600,1060246385,2105,2105,2105,2105,1
|
|
20230720,122500,1060244280,2105,2105,2105,2105,0
|
|
20230720,122400,1060244280,2105,2105,2105,2105,0
|
|
20230720,122300,1060244280,2105,2105,2105,2105,0
|
|
20230720,122200,1060244280,2105,2105,2105,2100,1485
|
|
20230720,122100,1057120715,2105,2105,2105,2105,2906
|
|
20230720,122000,1051003585,2105,2110,2110,2105,123
|
|
20230720,121900,1050744170,2110,2110,2110,2110,0
|
|
20230720,121800,1050744170,2110,2110,2110,2110,200
|
|
20230720,121700,1050322170,2110,2110,2110,2110,9
|
|
20230720,121600,1050303180,2110,2110,2110,2110,144
|
|
20230720,121500,1049999340,2105,2110,2110,2105,93
|
|
20230720,121400,1049803570,2105,2110,2110,2105,1322
|
|
20230720,121300,1047018760,2110,2110,2110,2110,1
|
|
20230720,121200,1047016650,2105,2105,2105,2105,150
|
|
20230720,121100,1046700900,2105,2105,2105,2105,1217
|
|
20230720,121000,1044139115,2110,2110,2110,2110,3200
|
|
20230720,120900,1037387115,2110,2110,2110,2110,24
|
|
20230720,120800,1037336475,2110,2110,2110,2110,4
|
|
20230720,120700,1037328035,2105,2110,2110,2105,72
|
|
20230720,120600,1037176425,2105,2110,2110,2105,42
|
|
20230720,120500,1037087845,2110,2110,2110,2110,0
|
|
20230720,120400,1037087845,2110,2110,2110,2110,499
|
|
20230720,120300,1036034955,2110,2105,2110,2105,2100
|
|
20230720,120200,1031607455,2105,2105,2105,2105,3600
|
|
20230720,120100,1024029455,2105,2105,2105,2105,5769
|
|
20230720,120000,1011885710,2105,2110,2110,2105,3501
|
|
20230720,115900,1004516020,2110,2115,2115,2110,167
|
|
20230720,115800,1004163565,2115,2115,2115,2110,3767
|
|
20230720,115700,996215000,2115,2110,2115,2110,1418
|
|
20230720,115600,993222935,2115,2115,2115,2110,12286
|
|
20230720,115500,967299305,2115,2115,2115,2115,73
|
|
20230720,115400,967144910,2110,2120,2120,2110,895
|
|
20230720,115300,965253090,2120,2120,2120,2115,2398
|
|
20230720,115200,960181150,2110,2120,2120,2110,2505
|
|
20230720,115100,954894550,2120,2110,2120,2110,1519
|
|
20230720,115000,951689270,2120,2115,2120,2115,178
|
|
20230720,114900,951312635,2120,2115,2120,2110,1343
|
|
20230720,114800,948474330,2115,2115,2120,2115,4884
|
|
20230720,114700,938144585,2115,2115,2120,2115,6502
|
|
20230720,114600,924392605,2120,2120,2120,2115,233
|
|
20230720,114500,923899645,2115,2120,2120,2115,1245
|
|
20230720,114400,921266370,2120,2120,2120,2120,39
|
|
20230720,114300,921183690,2120,2120,2120,2115,35
|
|
20230720,114200,921109495,2120,2120,2120,2120,19
|
|
20230720,114100,921069215,2120,2120,2120,2115,555
|
|
20230720,114000,919895215,2120,2120,2120,2120,44
|
|
20230720,113900,919801935,2120,2120,2120,2120,17
|
|
20230720,113800,919765895,2120,2115,2120,2115,390
|
|
20230720,113700,918940845,2120,2120,2120,2120,34
|
|
20230720,113600,918868765,2120,2120,2120,2120,37
|
|
20230720,113500,918790325,2120,2115,2120,2115,535
|
|
20230720,113400,917658630,2120,2120,2120,2120,33
|
|
20230720,113300,917588670,2115,2115,2120,2115,1504
|
|
20230720,113200,914407625,2120,2120,2120,2120,34
|
|
20230720,113100,914335545,2120,2120,2120,2120,34
|
|
20230720,113000,914263465,2115,2120,2120,2115,1017
|
|
20230720,112900,912112425,2120,2120,2120,2120,100
|
|
20230720,112800,911900425,2120,2120,2120,2115,1297
|
|
20230720,112700,909157030,2115,2115,2120,2115,44
|
|
20230720,112600,909063885,2120,2120,2120,2120,34
|
|
20230720,112500,908991805,2120,2120,2120,2120,43
|
|
20230720,112400,908900645,2120,2120,2120,2120,17
|
|
20230720,112300,908864605,2120,2120,2120,2115,658
|
|
20230720,112200,907472050,2115,2120,2120,2115,448
|
|
20230720,112100,906524290,2120,2115,2120,2115,19
|
|
20230720,112000,906484025,2115,2120,2120,2115,76
|
|
20230720,111900,906323105,2115,2120,2120,2115,3849
|
|
20230720,111800,898182300,2120,2120,2120,2120,17
|
|
20230720,111700,898146260,2120,2115,2120,2115,1469
|
|
20230720,111600,895039160,2120,2120,2120,2120,79
|
|
20230720,111500,894871680,2120,2120,2120,2120,42
|
|
20230720,111400,894782640,2120,2115,2120,2115,39
|
|
20230720,111300,894699965,2120,2125,2125,2120,2902
|
|
20230720,111200,888547645,2125,2125,2125,2125,27
|
|
20230720,111100,888490270,2125,2120,2125,2120,2005
|
|
20230720,111000,884239585,2120,2120,2120,2115,1668
|
|
20230720,110900,880711595,2120,2125,2125,2120,108
|
|
20230720,110800,880482550,2125,2125,2125,2120,63
|
|
20230720,110700,880348825,2125,2125,2125,2120,2100
|
|
20230720,110600,875888950,2125,2120,2125,2120,20
|
|
20230720,110500,875846455,2120,2125,2125,2120,1137
|
|
20230720,110400,873435830,2125,2125,2125,2125,35
|
|
20230720,110300,873361455,2120,2125,2125,2120,32
|
|
20230720,110200,873293530,2125,2125,2125,2125,44
|
|
20230720,110100,873200030,2125,2115,2125,2115,1205
|
|
20230720,110000,870651115,2115,2115,2125,2115,3858
|
|
20230720,105900,862491285,2115,2120,2125,2115,4989
|
|
20230720,105800,851936880,2120,2120,2120,2120,84
|
|
20230720,105700,851758800,2120,2120,2120,2115,5873
|
|
20230720,105600,839336810,2120,2120,2125,2120,301
|
|
20230720,105500,838698525,2125,2125,2125,2115,12055
|
|
20230720,105400,813160520,2120,2120,2125,2120,86
|
|
20230720,105300,812978115,2125,2125,2125,2125,94
|
|
20230720,105200,812778365,2120,2125,2125,2120,816
|
|
20230720,105100,811048130,2130,2130,2130,2130,17
|
|
20230720,105000,811011920,2130,2130,2130,2130,35
|
|
20230720,104900,810937370,2120,2130,2130,2120,257
|
|
20230720,104800,810392190,2130,2130,2130,2130,121
|
|
20230720,104700,810134460,2130,2130,2130,2130,323
|
|
20230720,104600,809446470,2130,2130,2130,2130,34
|
|
20230720,104500,809374050,2125,2120,2125,2120,143
|
|
20230720,104400,809070440,2120,2120,2120,2115,323
|
|
20230720,104300,808387055,2120,2120,2120,2120,365
|
|
20230720,104200,807613255,2120,2130,2130,2120,835
|
|
20230720,104100,805836290,2130,2130,2130,2115,7050
|
|
20230720,104000,790885830,2130,2130,2130,2125,440
|
|
20230720,103900,789950300,2125,2130,2130,2125,188
|
|
20230720,103800,789550360,2130,2130,2130,2125,641
|
|
20230720,103700,788188040,2130,2130,2130,2125,36
|
|
20230720,103600,788111365,2130,2130,2130,2130,347
|
|
20230720,103500,787372255,2130,2135,2135,2130,634
|
|
20230720,103400,786021750,2125,2135,2135,2125,104
|
|
20230720,103300,785800410,2135,2135,2135,2135,1098
|
|
20230720,103200,783456180,2130,2130,2130,2130,2082
|
|
20230720,103100,779021520,2130,2130,2130,2125,2723
|
|
20230720,103000,773228780,2125,2125,2130,2125,10710
|
|
20230720,102900,750469945,2125,2125,2125,2120,538
|
|
20230720,102800,749328215,2125,2125,2125,2125,58
|
|
20230720,102700,749204965,2120,2125,2125,2120,350
|
|
20230720,102600,748462880,2125,2125,2125,2125,43
|
|
20230720,102500,748371505,2125,2125,2125,2125,34
|
|
20230720,102400,748299255,2120,2125,2125,2120,5818
|
|
20230720,102300,735965010,2125,2125,2125,2125,235
|
|
20230720,102200,735465635,2120,2125,2125,2120,1033
|
|
20230720,102100,733275510,2120,2120,2125,2120,2849
|
|
20230720,102000,727235545,2125,2120,2125,2120,1205
|
|
20230720,101900,724678720,2125,2125,2125,2120,7035
|
|
20230720,101800,709764240,2125,2140,2140,2120,11717
|
|
20230720,101700,684871635,2135,2135,2140,2130,13407
|
|
20230720,101600,656227305,2140,2140,2140,2140,78
|
|
20230720,101500,656060385,2140,2140,2140,2135,76
|
|
20230720,101400,655897910,2135,2135,2140,2135,2260
|
|
20230720,101300,651072705,2135,2135,2135,2135,158
|
|
20230720,101200,650735375,2135,2135,2135,2135,38
|
|
20230720,101100,650654245,2135,2135,2135,2135,1712
|
|
20230720,101000,646999125,2135,2130,2135,2130,7774
|
|
20230720,100900,630440475,2130,2130,2130,2125,616
|
|
20230720,100800,629128850,2130,2125,2130,2125,907
|
|
20230720,100700,627201390,2125,2125,2125,2125,329
|
|
20230720,100600,626502265,2125,2125,2130,2125,164
|
|
20230720,100500,626153680,2125,2130,2130,2125,351
|
|
20230720,100400,625407755,2130,2125,2130,2120,921
|
|
20230720,100300,623453620,2120,2125,2125,2120,93
|
|
20230720,100200,623256100,2125,2120,2125,2120,582
|
|
20230720,100100,622022085,2125,2125,2125,2125,33
|
|
20230720,100000,621951960,2125,2125,2125,2125,1619
|
|
20230720,095900,618511585,2120,2130,2130,2120,830
|
|
20230720,095800,616747800,2125,2130,2130,2125,2164
|
|
20230720,095700,612148920,2125,2130,2130,2125,109
|
|
20230720,095600,611917215,2130,2130,2130,2125,185
|
|
20230720,095500,611523915,2130,2130,2130,2125,4884
|
|
20230720,095400,601145235,2130,2125,2130,2125,19
|
|
20230720,095300,601104770,2130,2130,2130,2130,33
|
|
20230720,095200,601034480,2130,2130,2130,2130,43
|
|
20230720,095100,600942890,2125,2125,2130,2125,28
|
|
20230720,095000,600883305,2130,2130,2130,2125,221
|
|
20230720,094900,600413510,2130,2125,2130,2125,50
|
|
20230720,094800,600307095,2130,2130,2130,2125,1053
|
|
20230720,094700,598064280,2130,2130,2130,2125,6096
|
|
20230720,094600,585094835,2130,2130,2130,2130,96
|
|
20230720,094500,584890355,2125,2130,2130,2125,67
|
|
20230720,094400,584747895,2130,2125,2130,2125,86
|
|
20230720,094300,584564730,2130,2130,2130,2130,134
|
|
20230720,094200,584279310,2130,2125,2130,2125,312
|
|
20230720,094100,583616170,2125,2125,2130,2125,1014
|
|
20230720,094000,581461195,2125,2130,2130,2125,4625
|
|
20230720,093900,571632900,2130,2130,2130,2130,17
|
|
20230720,093800,571596690,2130,2130,2130,2130,1137
|
|
20230720,093700,569174880,2130,2130,2130,2120,4132
|
|
20230720,093600,560414700,2130,2120,2130,2120,488
|
|
20230720,093500,559379920,2130,2130,2130,2130,38
|
|
20230720,093400,559298980,2120,2135,2135,2120,1519
|
|
20230720,093300,556067605,2135,2125,2135,2125,144
|
|
20230720,093200,555761435,2135,2125,2135,2125,5117
|
|
20230720,093100,544863915,2130,2130,2130,2115,5074
|
|
20230720,093000,534121490,2125,2120,2125,2120,3256
|
|
20230720,092900,527212685,2120,2125,2125,2120,1132
|
|
20230720,092800,524810005,2130,2130,2130,2120,10822
|
|
20230720,092700,501838220,2120,2125,2130,2120,11094
|
|
20230720,092600,478291055,2130,2130,2135,2130,5182
|
|
20230720,092500,467250560,2130,2135,2135,2130,10657
|
|
20230720,092400,444550980,2135,2140,2140,2135,4743
|
|
20230720,092300,434419590,2140,2140,2145,2140,746
|
|
20230720,092200,432822815,2145,2145,2145,2140,306
|
|
20230720,092100,432167805,2140,2140,2145,2140,1506
|
|
20230720,092000,428944825,2140,2140,2140,2140,4144
|
|
20230720,091900,420076665,2140,2140,2145,2135,3380
|
|
20230720,091800,412853380,2140,2140,2140,2140,2704
|
|
20230720,091700,407066820,2140,2145,2145,2140,1645
|
|
20230720,091600,403545905,2140,2140,2145,2140,956
|
|
20230720,091500,401497865,2140,2145,2145,2140,3026
|
|
20230720,091400,395021595,2145,2145,2150,2145,6339
|
|
20230720,091300,381419355,2150,2140,2155,2140,32483
|
|
20230720,091200,311642905,2140,2140,2140,2135,4931
|
|
20230720,091100,301104815,2140,2135,2145,2135,1181
|
|
20230720,091000,298575620,2145,2145,2145,2135,20242
|
|
20230720,090900,255265580,2145,2145,2145,2140,466
|
|
20230720,090800,254268005,2145,2145,2145,2145,582
|
|
20230720,090700,253019615,2145,2145,2145,2140,1410
|
|
20230720,090600,249996440,2140,2140,2150,2140,748
|
|
20230720,090500,248394955,2140,2160,2160,2140,11811
|
|
20230720,090400,223066595,2145,2145,2165,2145,20344
|
|
20230720,090300,179355950,2150,2150,2170,2150,16933
|
|
20230720,090200,142897115,2155,2160,2170,2155,15743
|
|
20230720,090100,108862365,2165,2150,2165,2140,15086
|
|
20230720,090000,76324720,2150,2145,2150,2140,35102
|