594 lines
29 KiB
CSV
594 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230707,185100,3387836530,2075,2075,2075,2075,12209
|
|
20230707,185000,3387836530,2075,2075,2075,2075,0
|
|
20230707,184900,3387836530,2075,2075,2075,2075,0
|
|
20230707,184800,3387836530,2075,2075,2075,2075,0
|
|
20230707,184700,3387836530,2075,2075,2075,2075,0
|
|
20230707,184600,3387836530,2075,2075,2075,2075,0
|
|
20230707,184500,3387836530,2075,2075,2075,2075,0
|
|
20230707,184400,3387836530,2075,2075,2075,2075,0
|
|
20230707,184300,3387836530,2075,2075,2075,2075,0
|
|
20230707,184200,3387836530,2075,2075,2075,2075,0
|
|
20230707,184100,3387836530,2075,2075,2075,2075,0
|
|
20230707,184000,3387836530,2075,2075,2075,2075,0
|
|
20230707,183900,3387836530,2075,2075,2075,2075,0
|
|
20230707,183800,3387836530,2075,2075,2075,2075,0
|
|
20230707,183700,3387836530,2075,2075,2075,2075,0
|
|
20230707,183600,3387836530,2075,2075,2075,2075,0
|
|
20230707,183500,3387836530,2075,2075,2075,2075,0
|
|
20230707,183400,3387836530,2075,2075,2075,2075,0
|
|
20230707,183300,3387836530,2075,2075,2075,2075,0
|
|
20230707,183200,3387836530,2075,2075,2075,2075,0
|
|
20230707,183100,3387836530,2075,2075,2075,2075,0
|
|
20230707,183000,3387836530,2075,2075,2075,2075,0
|
|
20230707,182900,3387836530,2075,2075,2075,2075,0
|
|
20230707,182800,3387836530,2075,2075,2075,2075,0
|
|
20230707,182700,3387836530,2075,2075,2075,2075,0
|
|
20230707,182600,3387836530,2075,2075,2075,2075,0
|
|
20230707,182500,3387836530,2075,2075,2075,2075,0
|
|
20230707,182400,3387836530,2075,2075,2075,2075,0
|
|
20230707,182300,3387836530,2075,2075,2075,2075,0
|
|
20230707,182200,3387836530,2075,2075,2075,2075,0
|
|
20230707,182100,3387836530,2075,2075,2075,2075,12209
|
|
20230707,182000,3387836530,2075,2075,2075,2075,0
|
|
20230707,181900,3387836530,2075,2075,2075,2075,0
|
|
20230707,181800,3387836530,2075,2075,2075,2075,0
|
|
20230707,181700,3387836530,2075,2075,2075,2075,0
|
|
20230707,181600,3387836530,2075,2075,2075,2075,0
|
|
20230707,181500,3387836530,2075,2075,2075,2075,0
|
|
20230707,181400,3387836530,2075,2075,2075,2075,0
|
|
20230707,181300,3387836530,2075,2075,2075,2075,0
|
|
20230707,181200,3387836530,2075,2075,2075,2075,0
|
|
20230707,181100,3387836530,2075,2075,2075,2075,0
|
|
20230707,181000,3387836530,2075,2075,2075,2075,0
|
|
20230707,180900,3387836530,2075,2075,2075,2075,0
|
|
20230707,180800,3387836530,2075,2075,2075,2075,0
|
|
20230707,180700,3387836530,2075,2075,2075,2075,0
|
|
20230707,180600,3387836530,2075,2075,2075,2075,0
|
|
20230707,180500,3387836530,2075,2075,2075,2075,0
|
|
20230707,180400,3387836530,2075,2075,2075,2075,0
|
|
20230707,180300,3387836530,2075,2075,2075,2075,0
|
|
20230707,180200,3387836530,2075,2075,2075,2075,0
|
|
20230707,180100,3387836530,2075,2075,2075,2075,0
|
|
20230707,180000,3387836530,2075,2075,2075,2075,0
|
|
20230707,175900,3387836530,2075,2075,2075,2075,0
|
|
20230707,175800,3387836530,2075,2075,2075,2075,0
|
|
20230707,175700,3387836530,2075,2075,2075,2075,0
|
|
20230707,175600,3387836530,2075,2075,2075,2075,0
|
|
20230707,175500,3387836530,2075,2075,2075,2075,0
|
|
20230707,175400,3387836530,2075,2075,2075,2075,0
|
|
20230707,175300,3387836530,2075,2075,2075,2075,0
|
|
20230707,175200,3387836530,2075,2075,2075,2075,0
|
|
20230707,175100,3387836530,2075,2075,2075,2075,12209
|
|
20230707,175000,3387836530,2075,2075,2075,2075,0
|
|
20230707,174900,3387836530,2075,2075,2075,2075,0
|
|
20230707,174800,3387836530,2075,2075,2075,2075,0
|
|
20230707,174700,3387836530,2075,2075,2075,2075,0
|
|
20230707,174600,3387836530,2075,2075,2075,2075,0
|
|
20230707,174500,3387836530,2075,2075,2075,2075,0
|
|
20230707,174400,3387836530,2075,2075,2075,2075,0
|
|
20230707,174300,3387836530,2075,2075,2075,2075,0
|
|
20230707,174200,3387836530,2075,2075,2075,2075,0
|
|
20230707,174100,3387836530,2075,2075,2075,2075,0
|
|
20230707,174000,3387836530,2075,2075,2075,2075,0
|
|
20230707,173900,3387836530,2075,2075,2075,2075,0
|
|
20230707,173800,3387836530,2075,2075,2075,2075,0
|
|
20230707,173700,3387836530,2075,2075,2075,2075,0
|
|
20230707,173600,3387836530,2075,2075,2075,2075,0
|
|
20230707,173500,3387836530,2075,2075,2075,2075,0
|
|
20230707,173400,3387836530,2075,2075,2075,2075,0
|
|
20230707,173300,3387836530,2075,2075,2075,2075,0
|
|
20230707,173200,3387836530,2075,2075,2075,2075,0
|
|
20230707,173100,3387836530,2075,2075,2075,2075,0
|
|
20230707,173000,3387836530,2075,2075,2075,2075,0
|
|
20230707,172900,3387836530,2075,2075,2075,2075,0
|
|
20230707,172800,3387836530,2075,2075,2075,2075,0
|
|
20230707,172700,3387836530,2075,2075,2075,2075,0
|
|
20230707,172600,3387836530,2075,2075,2075,2075,0
|
|
20230707,172500,3387836530,2075,2075,2075,2075,0
|
|
20230707,172400,3387836530,2075,2075,2075,2075,0
|
|
20230707,172300,3387836530,2075,2075,2075,2075,0
|
|
20230707,172200,3387836530,2075,2075,2075,2075,0
|
|
20230707,172100,3387836530,2075,2075,2075,2075,12209
|
|
20230707,172000,3387836530,2075,2075,2075,2075,0
|
|
20230707,171900,3387836530,2075,2075,2075,2075,0
|
|
20230707,171800,3387836530,2075,2075,2075,2075,0
|
|
20230707,171700,3387836530,2075,2075,2075,2075,0
|
|
20230707,171600,3387836530,2075,2075,2075,2075,0
|
|
20230707,171500,3387836530,2075,2075,2075,2075,0
|
|
20230707,171400,3387836530,2075,2075,2075,2075,0
|
|
20230707,171300,3387836530,2075,2075,2075,2075,0
|
|
20230707,171200,3387836530,2075,2075,2075,2075,0
|
|
20230707,171100,3387836530,2075,2075,2075,2075,0
|
|
20230707,171000,3387836530,2075,2075,2075,2075,0
|
|
20230707,170900,3387836530,2075,2075,2075,2075,0
|
|
20230707,170800,3387836530,2075,2075,2075,2075,0
|
|
20230707,170700,3387836530,2075,2075,2075,2075,0
|
|
20230707,170600,3387836530,2075,2075,2075,2075,0
|
|
20230707,170500,3387836530,2075,2075,2075,2075,0
|
|
20230707,170400,3387836530,2075,2075,2075,2075,0
|
|
20230707,170300,3387836530,2075,2075,2075,2075,0
|
|
20230707,170200,3387836530,2075,2075,2075,2075,0
|
|
20230707,170100,3387836530,2075,2075,2075,2075,0
|
|
20230707,170000,3387836530,2075,2075,2075,2075,0
|
|
20230707,165900,3387836530,2075,2075,2075,2075,0
|
|
20230707,165800,3387836530,2075,2075,2075,2075,0
|
|
20230707,165700,3387836530,2075,2075,2075,2075,0
|
|
20230707,165600,3387836530,2075,2075,2075,2075,0
|
|
20230707,165500,3387836530,2075,2075,2075,2075,0
|
|
20230707,165400,3387836530,2075,2075,2075,2075,0
|
|
20230707,165300,3387836530,2075,2075,2075,2075,0
|
|
20230707,165200,3387836530,2075,2075,2075,2075,0
|
|
20230707,165100,3387836530,2075,2075,2075,2075,12209
|
|
20230707,165000,3387836530,2075,2075,2075,2075,0
|
|
20230707,164900,3387836530,2075,2075,2075,2075,0
|
|
20230707,164800,3387836530,2075,2075,2075,2075,0
|
|
20230707,164700,3387836530,2075,2075,2075,2075,0
|
|
20230707,164600,3387836530,2075,2075,2075,2075,0
|
|
20230707,164500,3387836530,2075,2075,2075,2075,0
|
|
20230707,164400,3387836530,2075,2075,2075,2075,0
|
|
20230707,164300,3387836530,2075,2075,2075,2075,0
|
|
20230707,164200,3387836530,2075,2075,2075,2075,0
|
|
20230707,164100,3387836530,2075,2075,2075,2075,0
|
|
20230707,164000,3387836530,2075,2075,2075,2075,0
|
|
20230707,163900,3387836530,2075,2075,2075,2075,0
|
|
20230707,163800,3387836530,2075,2075,2075,2075,0
|
|
20230707,163700,3387836530,2075,2075,2075,2075,0
|
|
20230707,163600,3387836530,2075,2075,2075,2075,0
|
|
20230707,163500,3387836530,2075,2075,2075,2075,0
|
|
20230707,163400,3387836530,2075,2075,2075,2075,0
|
|
20230707,163300,3387836530,2075,2075,2075,2075,0
|
|
20230707,163200,3387836530,2075,2075,2075,2075,0
|
|
20230707,163100,3387836530,2075,2075,2075,2075,0
|
|
20230707,163000,3387836530,2075,2075,2075,2075,0
|
|
20230707,162900,3387836530,2075,2075,2075,2075,0
|
|
20230707,162800,3387836530,2075,2075,2075,2075,0
|
|
20230707,162700,3387836530,2075,2075,2075,2075,0
|
|
20230707,162600,3387836530,2075,2075,2075,2075,0
|
|
20230707,162500,3387836530,2075,2075,2075,2075,0
|
|
20230707,162400,3387836530,2075,2075,2075,2075,0
|
|
20230707,162300,3387836530,2075,2075,2075,2075,0
|
|
20230707,162200,3387836530,2075,2075,2075,2075,0
|
|
20230707,162100,3387836530,2075,2075,2075,2075,12209
|
|
20230707,162000,3387836530,2075,2075,2075,2075,0
|
|
20230707,161900,3387836530,2075,2075,2075,2075,0
|
|
20230707,161800,3387836530,2075,2075,2075,2075,0
|
|
20230707,161700,3387836530,2075,2075,2075,2075,0
|
|
20230707,161600,3387836530,2075,2075,2075,2075,0
|
|
20230707,161500,3387836530,2075,2075,2075,2075,0
|
|
20230707,161400,3387836530,2075,2075,2075,2075,0
|
|
20230707,161300,3387836530,2075,2075,2075,2075,0
|
|
20230707,161200,3387836530,2075,2075,2075,2075,0
|
|
20230707,161100,3387836530,2075,2075,2075,2075,0
|
|
20230707,161000,3387836530,2075,2075,2075,2075,0
|
|
20230707,160900,3387836530,2075,2075,2075,2075,0
|
|
20230707,160800,3387836530,2075,2075,2075,2075,0
|
|
20230707,160700,3387836530,2075,2075,2075,2075,0
|
|
20230707,160600,3387836530,2075,2075,2075,2075,0
|
|
20230707,160500,3387836530,2075,2075,2075,2075,0
|
|
20230707,160400,3387836530,2075,2075,2075,2075,0
|
|
20230707,160300,3387836530,2075,2075,2075,2075,0
|
|
20230707,160200,3387836530,2075,2075,2075,2075,0
|
|
20230707,160100,3387836530,2075,2075,2075,2075,0
|
|
20230707,160000,3387836530,2075,2075,2075,2075,0
|
|
20230707,155900,3387836530,2075,2075,2075,2075,0
|
|
20230707,155800,3387836530,2075,2075,2075,2075,0
|
|
20230707,155700,3387836530,2075,2075,2075,2075,0
|
|
20230707,155600,3387836530,2075,2075,2075,2075,0
|
|
20230707,155500,3387836530,2075,2075,2075,2075,0
|
|
20230707,155400,3387836530,2075,2075,2075,2075,0
|
|
20230707,155300,3387836530,2075,2075,2075,2075,0
|
|
20230707,155200,3387836530,2075,2075,2075,2075,0
|
|
20230707,155100,3387836530,2075,2075,2075,2075,12209
|
|
20230707,155000,3387836530,2075,2075,2075,2075,0
|
|
20230707,154900,3387836530,2075,2075,2075,2075,0
|
|
20230707,154800,3387836530,2075,2075,2075,2075,0
|
|
20230707,154700,3387836530,2075,2075,2075,2075,0
|
|
20230707,154600,3387836530,2075,2075,2075,2075,0
|
|
20230707,154500,3387836530,2075,2075,2075,2075,0
|
|
20230707,154400,3387836530,2075,2075,2075,2075,0
|
|
20230707,154300,3387836530,2075,2075,2075,2075,0
|
|
20230707,154200,3387836530,2075,2075,2075,2075,0
|
|
20230707,154100,3387836530,2075,2075,2075,2075,0
|
|
20230707,154000,3387836530,2075,2075,2075,2075,0
|
|
20230707,153900,3387836530,2075,2075,2075,2075,0
|
|
20230707,153800,3387836530,2075,2075,2075,2075,0
|
|
20230707,153700,3387836530,2075,2075,2075,2075,0
|
|
20230707,153600,3387836530,2075,2075,2075,2075,0
|
|
20230707,153500,3387836530,2075,2075,2075,2075,0
|
|
20230707,153400,3387836530,2075,2075,2075,2075,0
|
|
20230707,153300,3387836530,2075,2075,2075,2075,0
|
|
20230707,153200,3387836530,2075,2075,2075,2075,0
|
|
20230707,153100,3387836530,2075,2075,2075,2075,0
|
|
20230707,153000,3387836530,2075,2075,2075,2075,12209
|
|
20230707,152900,3362502855,2075,2075,2075,2075,0
|
|
20230707,152800,3362502855,2075,2075,2075,2075,0
|
|
20230707,152700,3362502855,2075,2075,2075,2075,0
|
|
20230707,152600,3362502855,2075,2075,2075,2075,0
|
|
20230707,152500,3362502855,2075,2075,2075,2075,0
|
|
20230707,152400,3362502855,2075,2075,2075,2075,0
|
|
20230707,152300,3362502855,2075,2075,2075,2075,0
|
|
20230707,152200,3362502855,2075,2075,2075,2075,0
|
|
20230707,152100,3362502855,2075,2075,2075,2075,0
|
|
20230707,152000,3362502855,2075,2075,2075,2075,0
|
|
20230707,151900,3362502855,2075,2085,2085,2050,922
|
|
20230707,151800,3360610110,2085,2060,2085,2060,386
|
|
20230707,151700,3359808180,2080,2080,2080,2080,30
|
|
20230707,151600,3359745780,2080,2075,2085,2055,4153
|
|
20230707,151500,3351158245,2075,2055,2085,2055,1517
|
|
20230707,151400,3348030420,2085,2085,2085,2085,0
|
|
20230707,151300,3348030420,2085,2070,2085,2045,5850
|
|
20230707,151200,3336031840,2085,2075,2085,2060,2407
|
|
20230707,151100,3331014585,2085,2080,2085,2070,325
|
|
20230707,151000,3330339450,2085,2065,2085,2065,3244
|
|
20230707,150900,3323610015,2065,2065,2065,2065,55
|
|
20230707,150800,3323496440,2065,2045,2065,2045,11283
|
|
20230707,150700,3300300385,2050,2055,2055,2050,104
|
|
20230707,150600,3300087070,2055,2050,2055,2050,1472
|
|
20230707,150500,3297064370,2055,2055,2055,2050,1951
|
|
20230707,150400,3293064085,2055,2050,2055,2050,1133
|
|
20230707,150300,3290741260,2060,2060,2060,2050,16055
|
|
20230707,150200,3257820640,2060,2070,2070,2055,4608
|
|
20230707,150100,3248323265,2075,2070,2075,2070,16
|
|
20230707,150000,3248290095,2075,2075,2075,2065,1227
|
|
20230707,145900,3245749380,2075,2070,2075,2070,2632
|
|
20230707,145800,3240299780,2070,2085,2085,2065,5360
|
|
20230707,145700,3229218175,2085,2075,2085,2070,2376
|
|
20230707,145600,3224299420,2075,2090,2090,2075,6537
|
|
20230707,145500,3210708625,2090,2085,2090,2085,82
|
|
20230707,145400,3210537630,2085,2085,2085,2085,50
|
|
20230707,145300,3210433380,2085,2085,2085,2075,561
|
|
20230707,145200,3209265695,2085,2075,2085,2075,232
|
|
20230707,145100,3208784045,2085,2075,2085,2075,1548
|
|
20230707,145000,3205571865,2075,2085,2085,2075,7246
|
|
20230707,144900,3190497965,2090,2095,2095,2090,1593
|
|
20230707,144800,3187167595,2095,2095,2095,2095,561
|
|
20230707,144700,3185992300,2095,2095,2095,2095,59
|
|
20230707,144600,3185868695,2095,2100,2105,2095,785
|
|
20230707,144500,3184220670,2100,2105,2105,2100,1160
|
|
20230707,144400,3181779565,2105,2105,2110,2100,1192
|
|
20230707,144300,3179270715,2110,2115,2115,2105,1350
|
|
20230707,144200,3176420850,2115,2115,2115,2110,352
|
|
20230707,144100,3175677975,2110,2110,2115,2110,7680
|
|
20230707,144000,3159472975,2110,2105,2110,2105,855
|
|
20230707,143900,3157673155,2105,2105,2105,2100,155
|
|
20230707,143800,3157347030,2105,2100,2105,2100,971
|
|
20230707,143700,3155307890,2100,2095,2100,2095,311
|
|
20230707,143600,3154655745,2090,2090,2095,2085,1299
|
|
20230707,143500,3151941005,2090,2090,2090,2090,56
|
|
20230707,143400,3151823965,2090,2095,2095,2090,105
|
|
20230707,143300,3151604240,2095,2090,2095,2085,125
|
|
20230707,143200,3151343315,2095,2095,2095,2095,102
|
|
20230707,143100,3151129625,2095,2095,2095,2095,0
|
|
20230707,143000,3151129625,2095,2090,2095,2080,5246
|
|
20230707,142900,3140167570,2090,2090,2090,2090,0
|
|
20230707,142800,3140167570,2090,2090,2090,2090,0
|
|
20230707,142700,3140167570,2090,2090,2090,2090,145
|
|
20230707,142600,3139864520,2090,2090,2090,2090,0
|
|
20230707,142500,3139864520,2090,2090,2090,2090,10
|
|
20230707,142400,3139843620,2090,2090,2090,2090,75
|
|
20230707,142300,3139686870,2080,2095,2095,2080,3315
|
|
20230707,142200,3132767115,2090,2090,2090,2090,728
|
|
20230707,142100,3131245595,2090,2090,2095,2090,536
|
|
20230707,142000,3130125340,2095,2095,2095,2095,608
|
|
20230707,141900,3128851580,2095,2090,2095,2090,9
|
|
20230707,141800,3128832755,2095,2090,2095,2090,2002
|
|
20230707,141700,3124648565,2095,2095,2095,2095,10
|
|
20230707,141600,3124627615,2100,2095,2100,2095,543
|
|
20230707,141500,3123490020,2105,2095,2105,2095,2
|
|
20230707,141400,3123485820,2095,2095,2110,2095,675
|
|
20230707,141300,3122071680,2110,2110,2110,2110,0
|
|
20230707,141200,3122071680,2110,2105,2110,2105,11919
|
|
20230707,141100,3096922605,2110,2110,2110,2110,5
|
|
20230707,141000,3096912055,2110,2110,2110,2100,502
|
|
20230707,140900,3095857665,2115,2115,2120,2105,3452
|
|
20230707,140800,3088588675,2120,2115,2120,2115,3487
|
|
20230707,140700,3081197985,2120,2125,2135,2120,17432
|
|
20230707,140600,3044037935,2125,2100,2125,2100,22359
|
|
20230707,140500,2996773150,2100,2080,2100,2080,3649
|
|
20230707,140400,2989146545,2080,2080,2080,2075,2020
|
|
20230707,140300,2984945795,2080,2070,2080,2070,654
|
|
20230707,140200,2983590305,2070,2075,2075,2070,684
|
|
20230707,140100,2982174110,2075,2070,2075,2070,7033
|
|
20230707,140000,2967607210,2070,2050,2070,2050,2626
|
|
20230707,135900,2962175530,2065,2060,2065,2045,4074
|
|
20230707,135800,2953783100,2045,2030,2060,2030,3255
|
|
20230707,135700,2947139930,2040,2035,2040,2025,7046
|
|
20230707,135600,2932814570,2035,2040,2045,2035,6204
|
|
20230707,135500,2920164780,2040,2055,2055,2040,36334
|
|
20230707,135400,2845698785,2060,2055,2060,2055,4487
|
|
20230707,135300,2836474675,2060,2060,2065,2060,794
|
|
20230707,135200,2834838785,2065,2065,2065,2060,21
|
|
20230707,135100,2834795425,2060,2065,2065,2060,957
|
|
20230707,135000,2832822975,2060,2070,2070,2060,1117
|
|
20230707,134900,2830510825,2060,2055,2070,2055,464
|
|
20230707,134800,2829555405,2070,2075,2075,2060,10867
|
|
20230707,134700,2807158630,2075,2070,2080,2065,8501
|
|
20230707,134600,2789573040,2070,2080,2085,2070,17769
|
|
20230707,134500,2752629250,2085,2090,2090,2085,1949
|
|
20230707,134400,2748565575,2080,2105,2110,2080,12096
|
|
20230707,134300,2723316635,2105,2095,2110,2090,4536
|
|
20230707,134200,2713828780,2110,2110,2110,2110,15
|
|
20230707,134100,2713797130,2110,2095,2110,2095,651
|
|
20230707,134000,2712433150,2110,2100,2110,2095,997
|
|
20230707,133900,2710343900,2115,2100,2115,2100,3947
|
|
20230707,133800,2702055110,2120,2105,2120,2100,53
|
|
20230707,133700,2701943775,2105,2105,2120,2105,2337
|
|
20230707,133600,2697021375,2120,2120,2120,2105,774
|
|
20230707,133500,2695390545,2120,2120,2120,2120,400
|
|
20230707,133400,2694542545,2120,2115,2120,2115,979
|
|
20230707,133300,2692471950,2120,2120,2120,2120,0
|
|
20230707,133200,2692471950,2120,2120,2120,2120,351
|
|
20230707,133100,2691727830,2125,2105,2125,2105,4682
|
|
20230707,133000,2681872180,2110,2115,2125,2110,1146
|
|
20230707,132900,2679451010,2115,2110,2115,2110,2303
|
|
20230707,132800,2674591665,2115,2110,2125,2110,931
|
|
20230707,132700,2672623140,2110,2115,2115,2110,976
|
|
20230707,132600,2670559135,2115,2120,2120,2110,5158
|
|
20230707,132500,2659650670,2130,2125,2130,2125,6510
|
|
20230707,132400,2645785615,2130,2125,2130,2120,2205
|
|
20230707,132300,2641100195,2120,2130,2130,2120,2489
|
|
20230707,132200,2635818015,2135,2130,2135,2125,1214
|
|
20230707,132100,2633231365,2130,2125,2130,2110,5398
|
|
20230707,132000,2621758670,2125,2120,2125,2120,1412
|
|
20230707,131900,2618759170,2125,2110,2125,2105,7196
|
|
20230707,131800,2603551835,2120,2110,2120,2110,2473
|
|
20230707,131700,2598326110,2115,2115,2115,2110,13303
|
|
20230707,131600,2570246745,2120,2115,2120,2115,1790
|
|
20230707,131500,2566457120,2120,2120,2120,2120,0
|
|
20230707,131400,2566457120,2120,2120,2120,2110,744
|
|
20230707,131300,2564885855,2115,2115,2120,2115,1490
|
|
20230707,131200,2561734490,2120,2120,2120,2120,400
|
|
20230707,131100,2560886490,2120,2110,2120,2110,957
|
|
20230707,131000,2558863425,2115,2115,2115,2115,1
|
|
20230707,130900,2558861310,2115,2110,2115,2110,139
|
|
20230707,130800,2558567335,2115,2120,2120,2115,3016
|
|
20230707,130700,2552188460,2120,2130,2130,2120,529
|
|
20230707,130600,2551066440,2130,2130,2130,2130,203
|
|
20230707,130500,2550634050,2130,2120,2130,2120,7670
|
|
20230707,130400,2534330665,2120,2125,2125,2120,310
|
|
20230707,130300,2533672415,2125,2110,2125,2110,3
|
|
20230707,130200,2533666055,2125,2120,2125,2105,2072
|
|
20230707,130100,2529300545,2125,2110,2125,2110,4327
|
|
20230707,130000,2520168200,2100,2100,2100,2095,1475
|
|
20230707,125900,2517074025,2100,2100,2100,2100,7074
|
|
20230707,125800,2502218625,2110,2110,2110,2110,0
|
|
20230707,125700,2502218625,2110,2105,2110,2100,1597
|
|
20230707,125600,2498860080,2110,2105,2110,2105,2963
|
|
20230707,125500,2492608500,2110,2110,2110,2105,301
|
|
20230707,125400,2491973640,2110,2110,2110,2110,50
|
|
20230707,125300,2491868140,2110,2110,2110,2105,1508
|
|
20230707,125200,2488693715,2110,2110,2110,2110,8
|
|
20230707,125100,2488676835,2110,2110,2110,2105,880
|
|
20230707,125000,2486823840,2120,2120,2120,2120,990
|
|
20230707,124900,2484725040,2120,2105,2120,2100,13
|
|
20230707,124800,2484697650,2120,2105,2120,2095,1166
|
|
20230707,124700,2482244285,2105,2100,2105,2100,4993
|
|
20230707,124600,2471758250,2100,2095,2100,2095,14
|
|
20230707,124500,2471728895,2100,2100,2100,2100,0
|
|
20230707,124400,2471728895,2100,2095,2100,2090,1857
|
|
20230707,124300,2467839370,2100,2095,2100,2090,1071
|
|
20230707,124200,2465595845,2100,2100,2100,2100,1
|
|
20230707,124100,2465593745,2100,2095,2100,2090,1754
|
|
20230707,124000,2461920925,2100,2095,2100,2090,830
|
|
20230707,123900,2460184825,2100,2115,2115,2095,1359
|
|
20230707,123800,2457335860,2100,2110,2120,2100,9175
|
|
20230707,123700,2438050240,2120,2120,2120,2120,0
|
|
20230707,123600,2438050240,2120,2120,2120,2120,2
|
|
20230707,123500,2438046000,2125,2125,2125,2125,502
|
|
20230707,123400,2436979250,2110,2120,2125,2105,8496
|
|
20230707,123300,2419051855,2125,2125,2125,2125,30
|
|
20230707,123200,2418988105,2125,2110,2125,2110,135
|
|
20230707,123100,2418703105,2125,2115,2125,2115,1001
|
|
20230707,123000,2416585980,2125,2125,2125,2125,100
|
|
20230707,122900,2416373480,2125,2110,2125,2105,1645
|
|
20230707,122800,2412892200,2110,2110,2110,2110,0
|
|
20230707,122700,2412892200,2110,2110,2110,2110,200
|
|
20230707,122600,2412470200,2110,2110,2110,2110,1
|
|
20230707,122500,2412468090,2110,2110,2110,2110,50
|
|
20230707,122400,2412362590,2110,2110,2110,2105,485
|
|
20230707,122300,2411339865,2110,2110,2110,2110,5
|
|
20230707,122200,2411329315,2110,2110,2110,2105,1166
|
|
20230707,122100,2408874055,2115,2115,2115,2110,16
|
|
20230707,122000,2408840235,2115,2115,2115,2115,50
|
|
20230707,121900,2408734485,2120,2110,2120,2110,151
|
|
20230707,121800,2408414855,2125,2120,2125,2120,39
|
|
20230707,121700,2408332150,2120,2120,2120,2105,1263
|
|
20230707,121600,2405673385,2110,2115,2115,2110,1209
|
|
20230707,121500,2403122340,2120,2120,2120,2120,10
|
|
20230707,121400,2403101140,2125,2125,2125,2125,7
|
|
20230707,121300,2403086265,2125,2125,2125,2125,14
|
|
20230707,121200,2403056515,2130,2130,2130,2120,17
|
|
20230707,121100,2403020385,2130,2120,2130,2110,815
|
|
20230707,121000,2401292775,2120,2125,2130,2110,71
|
|
20230707,120900,2401142565,2130,2130,2130,2110,229
|
|
20230707,120800,2400658915,2130,2125,2130,2110,665
|
|
20230707,120700,2399247790,2120,2120,2120,2120,20
|
|
20230707,120600,2399205390,2125,2115,2125,2105,2258
|
|
20230707,120500,2394446600,2115,2125,2125,2115,670
|
|
20230707,120400,2393024850,2125,2125,2135,2115,62051
|
|
20230707,120300,2261387020,2115,2115,2115,2115,595
|
|
20230707,120200,2260128595,2125,2120,2125,2120,128
|
|
20230707,120100,2259856720,2125,2125,2125,2125,25
|
|
20230707,120000,2259803595,2125,2115,2125,2115,22
|
|
20230707,115900,2259756945,2125,2110,2125,2110,2661
|
|
20230707,115800,2254130215,2110,2110,2110,2110,301
|
|
20230707,115700,2253495105,2110,2105,2110,2105,19
|
|
20230707,115600,2253455100,2110,2105,2110,2105,666
|
|
20230707,115500,2252052030,2110,2110,2110,2105,9822
|
|
20230707,115400,2231373500,2110,2110,2115,2110,23487
|
|
20230707,115300,2181815910,2115,2115,2115,2110,8630
|
|
20230707,115200,2163603380,2115,2115,2130,2115,3242
|
|
20230707,115100,2156744755,2130,2120,2130,2110,653
|
|
20230707,115000,2155364020,2130,2125,2135,2115,9282
|
|
20230707,114900,2135713750,2125,2135,2135,2125,1565
|
|
20230707,114800,2132386235,2135,2135,2135,2135,53
|
|
20230707,114700,2132273080,2130,2130,2130,2130,234
|
|
20230707,114600,2131774660,2125,2130,2130,2125,34
|
|
20230707,114500,2131702290,2135,2135,2135,2135,3
|
|
20230707,114400,2131695885,2125,2135,2135,2125,1330
|
|
20230707,114300,2128869005,2135,2130,2135,2130,33
|
|
20230707,114200,2128798600,2125,2130,2130,2125,1698
|
|
20230707,114100,2125186780,2130,2135,2135,2130,25088
|
|
20230707,114000,2071749315,2135,2140,2140,2135,570
|
|
20230707,113900,2070532340,2145,2145,2145,2140,35
|
|
20230707,113800,2070457365,2150,2155,2155,2150,317
|
|
20230707,113700,2069775240,2140,2135,2140,2135,9937
|
|
20230707,113600,2048543485,2140,2140,2140,2135,289
|
|
20230707,113500,2047925935,2135,2150,2150,2135,35138
|
|
20230707,113400,1972669670,2155,2160,2160,2150,1924
|
|
20230707,113300,1968531015,2145,2155,2160,2145,5723
|
|
20230707,113200,1956227545,2155,2160,2160,2155,2074
|
|
20230707,113100,1951756175,2160,2160,2160,2155,146
|
|
20230707,113000,1951441065,2160,2160,2160,2155,6355
|
|
20230707,112900,1937715780,2160,2155,2160,2155,3911
|
|
20230707,112800,1929285240,2155,2150,2155,2150,4609
|
|
20230707,112700,1919360550,2155,2155,2155,2155,1666
|
|
20230707,112600,1915770320,2155,2150,2155,2150,586
|
|
20230707,112500,1914507605,2150,2150,2150,2150,5
|
|
20230707,112400,1914496855,2150,2155,2155,2150,680
|
|
20230707,112300,1913034540,2150,2155,2155,2150,1252
|
|
20230707,112200,1910336490,2155,2155,2155,2155,1501
|
|
20230707,112100,1907101835,2155,2160,2160,2155,8358
|
|
20230707,112000,1889063295,2160,2150,2160,2150,11228
|
|
20230707,111900,1864878890,2150,2150,2150,2150,1733
|
|
20230707,111800,1861152940,2150,2145,2150,2145,2220
|
|
20230707,111700,1856388540,2145,2150,2150,2145,6589
|
|
20230707,111600,1842252190,2150,2150,2150,2150,930
|
|
20230707,111500,1840252690,2150,2150,2150,2150,2068
|
|
20230707,111400,1835806490,2145,2150,2150,2145,643
|
|
20230707,111300,1834425555,2150,2145,2150,2145,496
|
|
20230707,111200,1833360005,2150,2150,2150,2150,10
|
|
20230707,111100,1833338505,2145,2150,2150,2145,3966
|
|
20230707,111000,1824813315,2150,2155,2155,2150,2556
|
|
20230707,110900,1819315065,2155,2155,2155,2155,4573
|
|
20230707,110800,1809460250,2150,2160,2160,2150,5274
|
|
20230707,110700,1798100685,2155,2155,2160,2150,6052
|
|
20230707,110600,1785054680,2155,2155,2155,2155,13676
|
|
20230707,110500,1755582900,2150,2145,2150,2145,6100
|
|
20230707,110400,1742468595,2145,2150,2150,2145,5836
|
|
20230707,110300,1729949870,2150,2140,2150,2140,4188
|
|
20230707,110200,1720972220,2140,2145,2145,2140,4080
|
|
20230707,110100,1712229020,2145,2140,2145,2140,8880
|
|
20230707,110000,1693195780,2140,2140,2140,2140,3235
|
|
20230707,105900,1686272880,2140,2140,2145,2140,3911
|
|
20230707,105800,1677902835,2140,2145,2145,2140,2213
|
|
20230707,105700,1673164215,2145,2145,2145,2140,1464
|
|
20230707,105600,1670030855,2145,2140,2145,2140,3116
|
|
20230707,105500,1663362515,2140,2145,2145,2140,5934
|
|
20230707,105400,1650636625,2145,2150,2150,2145,2298
|
|
20230707,105300,1645697640,2150,2150,2150,2150,84
|
|
20230707,105200,1645517040,2150,2155,2155,2145,2111
|
|
20230707,105100,1640979255,2155,2155,2155,2155,4328
|
|
20230707,105000,1631652415,2155,2150,2155,2150,8160
|
|
20230707,104900,1614102910,2155,2150,2160,2150,41779
|
|
20230707,104800,1524182890,2150,2140,2150,2140,9807
|
|
20230707,104700,1503161245,2140,2135,2140,2135,1158
|
|
20230707,104600,1500684880,2140,2145,2145,2135,6094
|
|
20230707,104500,1487635215,2145,2140,2145,2135,1360
|
|
20230707,104400,1484724660,2145,2140,2145,2140,386
|
|
20230707,104300,1483898440,2140,2145,2145,2140,627
|
|
20230707,104200,1482553900,2145,2145,2145,2145,1370
|
|
20230707,104100,1479615250,2145,2140,2145,2140,2614
|
|
20230707,104000,1474013220,2135,2135,2135,2135,1605
|
|
20230707,103900,1470586545,2135,2135,2135,2135,5201
|
|
20230707,103800,1459482410,2145,2135,2145,2130,701
|
|
20230707,103700,1457985610,2135,2135,2145,2135,4252
|
|
20230707,103600,1448907090,2145,2150,2155,2135,12260
|
|
20230707,103500,1422618220,2150,2150,2150,2150,4597
|
|
20230707,103400,1412734670,2150,2155,2160,2150,12706
|
|
20230707,103300,1385398180,2155,2150,2155,2150,26149
|
|
20230707,103200,1329176325,2150,2145,2150,2145,5191
|
|
20230707,103100,1318027735,2145,2145,2150,2145,7457
|
|
20230707,103000,1302032285,2145,2150,2150,2145,2880
|
|
20230707,102900,1295849685,2150,2150,2150,2140,7008
|
|
20230707,102800,1280791080,2140,2140,2150,2130,28654
|
|
20230707,102700,1219460560,2135,2135,2140,2130,11684
|
|
20230707,102600,1194498400,2140,2135,2140,2135,18017
|
|
20230707,102500,1155981515,2135,2130,2135,2130,1767
|
|
20230707,102400,1152217410,2135,2125,2135,2125,6048
|
|
20230707,102300,1139343600,2125,2125,2125,2105,4060
|
|
20230707,102200,1130775525,2125,2105,2125,2100,16220
|
|
20230707,102100,1096609730,2130,2110,2130,2105,34289
|
|
20230707,102000,1023807580,2120,2120,2120,2120,204
|
|
20230707,101900,1023375100,2120,2105,2120,2105,3397
|
|
20230707,101800,1016177455,2115,2115,2115,2110,1154
|
|
20230707,101700,1013739525,2120,2115,2120,2110,1798
|
|
20230707,101600,1009939240,2120,2110,2120,2110,5155
|
|
20230707,101500,999036940,2105,2100,2110,2100,1485
|
|
20230707,101400,995914175,2100,2100,2100,2085,594
|
|
20230707,101300,994666790,2100,2100,2100,2100,22
|
|
20230707,101200,994620590,2085,2100,2100,2085,1525
|
|
20230707,101100,991428525,2100,2100,2100,2090,38
|
|
20230707,101000,991348805,2100,2090,2100,2090,195
|
|
20230707,100900,990941235,2090,2110,2110,2090,2748
|
|
20230707,100800,985146675,2110,2105,2110,2090,1080
|
|
20230707,100700,982873505,2105,2105,2105,2105,5161
|
|
20230707,100600,972009600,2100,2100,2100,2100,5074
|
|
20230707,100500,961354200,2100,2090,2100,2090,2963
|
|
20230707,100400,955138255,2095,2095,2095,2075,4068
|
|
20230707,100300,946692610,2095,2090,2095,2090,2761
|
|
20230707,100200,940917180,2090,2070,2090,2070,9559
|
|
20230707,100100,921029220,2075,2070,2075,2070,106
|
|
20230707,100000,920809770,2075,2060,2075,2055,7554
|
|
20230707,095900,905279385,2075,2080,2080,2060,22
|
|
20230707,095800,905233850,2080,2075,2080,2055,6083
|
|
20230707,095700,892705830,2080,2080,2080,2070,586
|
|
20230707,095600,891491145,2080,2075,2080,2075,1729
|
|
20230707,095500,887902870,2070,2055,2070,2055,14582
|
|
20230707,095400,857737880,2060,2060,2060,2060,102
|
|
20230707,095300,857527760,2060,2065,2065,2060,74
|
|
20230707,095200,857375235,2065,2060,2065,2060,44
|
|
20230707,095100,857284570,2055,2060,2060,2050,1207
|
|
20230707,095000,854798195,2060,2050,2060,2050,494
|
|
20230707,094900,853784305,2060,2050,2060,2050,3817
|
|
20230707,094800,845950700,2050,2045,2050,2040,1676
|
|
20230707,094700,842522030,2045,2045,2045,2045,12
|
|
20230707,094600,842497490,2045,2040,2045,2040,618
|
|
20230707,094500,841235355,2040,2030,2040,2030,3541
|
|
20230707,094400,834030460,2035,2040,2040,2030,2735
|
|
20230707,094300,828470045,2040,2040,2040,2035,2332
|
|
20230707,094200,823714415,2040,2040,2040,2030,5403
|
|
20230707,094100,812706715,2040,2030,2045,2030,4615
|
|
20230707,094000,803297495,2045,2035,2045,2035,3159
|
|
20230707,093900,796857330,2035,2045,2050,2010,24885
|
|
20230707,093800,746367870,2055,2050,2060,2045,7832
|
|
20230707,093700,730311010,2060,2055,2060,2050,1894
|
|
20230707,093600,726422880,2060,2065,2065,2050,11190
|
|
20230707,093500,703437100,2065,2060,2065,2060,208
|
|
20230707,093400,703007630,2065,2070,2070,2060,2261
|
|
20230707,093300,698348490,2065,2070,2070,2065,267
|
|
20230707,093200,697797000,2070,2050,2070,2050,5361
|
|
20230707,093100,686779250,2050,2055,2055,2050,11132
|
|
20230707,093000,663932835,2055,2065,2065,2055,4423
|
|
20230707,092900,654817565,2070,2065,2070,2065,2519
|
|
20230707,092800,649610120,2065,2070,2070,2060,11259
|
|
20230707,092700,626377940,2075,2080,2090,2070,4990
|
|
20230707,092600,616011540,2090,2080,2090,2080,4646
|
|
20230707,092500,606336410,2100,2075,2100,2065,15607
|
|
20230707,092400,573941045,2080,2100,2100,2080,14520
|
|
20230707,092300,543666770,2100,2105,2115,2100,8068
|
|
20230707,092200,526716805,2105,2115,2120,2100,36181
|
|
20230707,092100,450358215,2120,2120,2130,2120,3500
|
|
20230707,092000,442934105,2130,2125,2130,2115,2114
|
|
20230707,091900,438447010,2125,2130,2130,2115,19754
|
|
20230707,091800,396511040,2125,2125,2130,2125,1631
|
|
20230707,091700,393044955,2125,2125,2130,2120,5347
|
|
20230707,091600,381682055,2130,2120,2130,2120,5197
|
|
20230707,091500,370655015,2120,2130,2130,2120,10604
|
|
20230707,091400,348112970,2130,2135,2135,2130,7318
|
|
20230707,091300,332525095,2135,2130,2135,2130,11551
|
|
20230707,091200,307871645,2130,2135,2135,2130,25856
|
|
20230707,091100,252722315,2135,2125,2135,2120,22664
|
|
20230707,091000,204452520,2125,2120,2130,2105,20254
|
|
20230707,090900,161571065,2115,2105,2120,2105,6139
|
|
20230707,090800,148598850,2105,2100,2105,2095,7822
|
|
20230707,090700,132171705,2100,2095,2100,2090,3389
|
|
20230707,090600,125067590,2095,2095,2095,2090,638
|
|
20230707,090500,123731155,2085,2090,2090,2080,10396
|
|
20230707,090400,102068520,2090,2100,2100,2090,8659
|
|
20230707,090300,83937345,2100,2110,2110,2100,5322
|
|
20230707,090200,72740470,2110,2095,2110,2095,2585
|
|
20230707,090100,67292935,2095,2090,2105,2090,6977
|
|
20230707,090000,52667965,2090,2110,2110,2090,25025
|