594 lines
30 KiB
CSV
594 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230710,185100,12608030725,2140,2140,2140,2140,57442
|
|
20230710,185000,12608030725,2140,2140,2140,2140,0
|
|
20230710,184900,12608030725,2140,2140,2140,2140,0
|
|
20230710,184800,12608030725,2140,2140,2140,2140,0
|
|
20230710,184700,12608030725,2140,2140,2140,2140,0
|
|
20230710,184600,12608030725,2140,2140,2140,2140,0
|
|
20230710,184500,12608030725,2140,2140,2140,2140,0
|
|
20230710,184400,12608030725,2140,2140,2140,2140,0
|
|
20230710,184300,12608030725,2140,2140,2140,2140,0
|
|
20230710,184200,12608030725,2140,2140,2140,2140,0
|
|
20230710,184100,12608030725,2140,2140,2140,2140,0
|
|
20230710,184000,12608030725,2140,2140,2140,2140,0
|
|
20230710,183900,12608030725,2140,2140,2140,2140,0
|
|
20230710,183800,12608030725,2140,2140,2140,2140,0
|
|
20230710,183700,12608030725,2140,2140,2140,2140,0
|
|
20230710,183600,12608030725,2140,2140,2140,2140,0
|
|
20230710,183500,12608030725,2140,2140,2140,2140,0
|
|
20230710,183400,12608030725,2140,2140,2140,2140,0
|
|
20230710,183300,12608030725,2140,2140,2140,2140,0
|
|
20230710,183200,12608030725,2140,2140,2140,2140,0
|
|
20230710,183100,12608030725,2140,2140,2140,2140,0
|
|
20230710,183000,12608030725,2140,2140,2140,2140,0
|
|
20230710,182900,12608030725,2140,2140,2140,2140,0
|
|
20230710,182800,12608030725,2140,2140,2140,2140,0
|
|
20230710,182700,12608030725,2140,2140,2140,2140,0
|
|
20230710,182600,12608030725,2140,2140,2140,2140,0
|
|
20230710,182500,12608030725,2140,2140,2140,2140,0
|
|
20230710,182400,12608030725,2140,2140,2140,2140,0
|
|
20230710,182300,12608030725,2140,2140,2140,2140,0
|
|
20230710,182200,12608030725,2140,2140,2140,2140,0
|
|
20230710,182100,12608030725,2140,2140,2140,2140,57442
|
|
20230710,182000,12608030725,2140,2140,2140,2140,0
|
|
20230710,181900,12608030725,2140,2140,2140,2140,0
|
|
20230710,181800,12608030725,2140,2140,2140,2140,0
|
|
20230710,181700,12608030725,2140,2140,2140,2140,0
|
|
20230710,181600,12608030725,2140,2140,2140,2140,0
|
|
20230710,181500,12608030725,2140,2140,2140,2140,0
|
|
20230710,181400,12608030725,2140,2140,2140,2140,0
|
|
20230710,181300,12608030725,2140,2140,2140,2140,0
|
|
20230710,181200,12608030725,2140,2140,2140,2140,0
|
|
20230710,181100,12608030725,2140,2140,2140,2140,0
|
|
20230710,181000,12608030725,2140,2140,2140,2140,0
|
|
20230710,180900,12608030725,2140,2140,2140,2140,0
|
|
20230710,180800,12608030725,2140,2140,2140,2140,0
|
|
20230710,180700,12608030725,2140,2140,2140,2140,0
|
|
20230710,180600,12608030725,2140,2140,2140,2140,0
|
|
20230710,180500,12608030725,2140,2140,2140,2140,0
|
|
20230710,180400,12608030725,2140,2140,2140,2140,0
|
|
20230710,180300,12608030725,2140,2140,2140,2140,0
|
|
20230710,180200,12608030725,2140,2140,2140,2140,0
|
|
20230710,180100,12608030725,2140,2140,2140,2140,0
|
|
20230710,180000,12608030725,2140,2140,2140,2140,0
|
|
20230710,175900,12608030725,2140,2140,2140,2140,0
|
|
20230710,175800,12608030725,2140,2140,2140,2140,0
|
|
20230710,175700,12608030725,2140,2140,2140,2140,0
|
|
20230710,175600,12608030725,2140,2140,2140,2140,0
|
|
20230710,175500,12608030725,2140,2140,2140,2140,0
|
|
20230710,175400,12608030725,2140,2140,2140,2140,0
|
|
20230710,175300,12608030725,2140,2140,2140,2140,0
|
|
20230710,175200,12608030725,2140,2140,2140,2140,0
|
|
20230710,175100,12608030725,2140,2140,2140,2140,57442
|
|
20230710,175000,12608030725,2140,2140,2140,2140,0
|
|
20230710,174900,12608030725,2140,2140,2140,2140,0
|
|
20230710,174800,12608030725,2140,2140,2140,2140,0
|
|
20230710,174700,12608030725,2140,2140,2140,2140,0
|
|
20230710,174600,12608030725,2140,2140,2140,2140,0
|
|
20230710,174500,12608030725,2140,2140,2140,2140,0
|
|
20230710,174400,12608030725,2140,2140,2140,2140,0
|
|
20230710,174300,12608030725,2140,2140,2140,2140,0
|
|
20230710,174200,12608030725,2140,2140,2140,2140,0
|
|
20230710,174100,12608030725,2140,2140,2140,2140,0
|
|
20230710,174000,12608030725,2140,2140,2140,2140,0
|
|
20230710,173900,12608030725,2140,2140,2140,2140,0
|
|
20230710,173800,12608030725,2140,2140,2140,2140,0
|
|
20230710,173700,12608030725,2140,2140,2140,2140,0
|
|
20230710,173600,12608030725,2140,2140,2140,2140,0
|
|
20230710,173500,12608030725,2140,2140,2140,2140,0
|
|
20230710,173400,12608030725,2140,2140,2140,2140,0
|
|
20230710,173300,12608030725,2140,2140,2140,2140,0
|
|
20230710,173200,12608030725,2140,2140,2140,2140,0
|
|
20230710,173100,12608030725,2140,2140,2140,2140,0
|
|
20230710,173000,12608030725,2140,2140,2140,2140,0
|
|
20230710,172900,12608030725,2140,2140,2140,2140,0
|
|
20230710,172800,12608030725,2140,2140,2140,2140,0
|
|
20230710,172700,12608030725,2140,2140,2140,2140,0
|
|
20230710,172600,12608030725,2140,2140,2140,2140,0
|
|
20230710,172500,12608030725,2140,2140,2140,2140,0
|
|
20230710,172400,12608030725,2140,2140,2140,2140,0
|
|
20230710,172300,12608030725,2140,2140,2140,2140,0
|
|
20230710,172200,12608030725,2140,2140,2140,2140,0
|
|
20230710,172100,12608030725,2140,2140,2140,2140,57442
|
|
20230710,172000,12608030725,2140,2140,2140,2140,0
|
|
20230710,171900,12608030725,2140,2140,2140,2140,0
|
|
20230710,171800,12608030725,2140,2140,2140,2140,0
|
|
20230710,171700,12608030725,2140,2140,2140,2140,0
|
|
20230710,171600,12608030725,2140,2140,2140,2140,0
|
|
20230710,171500,12608030725,2140,2140,2140,2140,0
|
|
20230710,171400,12608030725,2140,2140,2140,2140,0
|
|
20230710,171300,12608030725,2140,2140,2140,2140,0
|
|
20230710,171200,12608030725,2140,2140,2140,2140,0
|
|
20230710,171100,12608030725,2140,2140,2140,2140,0
|
|
20230710,171000,12608030725,2140,2140,2140,2140,0
|
|
20230710,170900,12608030725,2140,2140,2140,2140,0
|
|
20230710,170800,12608030725,2140,2140,2140,2140,0
|
|
20230710,170700,12608030725,2140,2140,2140,2140,0
|
|
20230710,170600,12608030725,2140,2140,2140,2140,0
|
|
20230710,170500,12608030725,2140,2140,2140,2140,0
|
|
20230710,170400,12608030725,2140,2140,2140,2140,0
|
|
20230710,170300,12608030725,2140,2140,2140,2140,0
|
|
20230710,170200,12608030725,2140,2140,2140,2140,0
|
|
20230710,170100,12608030725,2140,2140,2140,2140,0
|
|
20230710,170000,12608030725,2140,2140,2140,2140,0
|
|
20230710,165900,12608030725,2140,2140,2140,2140,0
|
|
20230710,165800,12608030725,2140,2140,2140,2140,0
|
|
20230710,165700,12608030725,2140,2140,2140,2140,0
|
|
20230710,165600,12608030725,2140,2140,2140,2140,0
|
|
20230710,165500,12608030725,2140,2140,2140,2140,0
|
|
20230710,165400,12608030725,2140,2140,2140,2140,0
|
|
20230710,165300,12608030725,2140,2140,2140,2140,0
|
|
20230710,165200,12608030725,2140,2140,2140,2140,0
|
|
20230710,165100,12608030725,2140,2140,2140,2140,57442
|
|
20230710,165000,12608030725,2140,2140,2140,2140,0
|
|
20230710,164900,12608030725,2140,2140,2140,2140,0
|
|
20230710,164800,12608030725,2140,2140,2140,2140,0
|
|
20230710,164700,12608030725,2140,2140,2140,2140,0
|
|
20230710,164600,12608030725,2140,2140,2140,2140,0
|
|
20230710,164500,12608030725,2140,2140,2140,2140,0
|
|
20230710,164400,12608030725,2140,2140,2140,2140,0
|
|
20230710,164300,12608030725,2140,2140,2140,2140,0
|
|
20230710,164200,12608030725,2140,2140,2140,2140,0
|
|
20230710,164100,12608030725,2140,2140,2140,2140,0
|
|
20230710,164000,12608030725,2140,2140,2140,2140,0
|
|
20230710,163900,12608030725,2140,2140,2140,2140,0
|
|
20230710,163800,12608030725,2140,2140,2140,2140,0
|
|
20230710,163700,12608030725,2140,2140,2140,2140,0
|
|
20230710,163600,12608030725,2140,2140,2140,2140,0
|
|
20230710,163500,12608030725,2140,2140,2140,2140,0
|
|
20230710,163400,12608030725,2140,2140,2140,2140,0
|
|
20230710,163300,12608030725,2140,2140,2140,2140,0
|
|
20230710,163200,12608030725,2140,2140,2140,2140,0
|
|
20230710,163100,12608030725,2140,2140,2140,2140,0
|
|
20230710,163000,12608030725,2140,2140,2140,2140,0
|
|
20230710,162900,12608030725,2140,2140,2140,2140,0
|
|
20230710,162800,12608030725,2140,2140,2140,2140,0
|
|
20230710,162700,12608030725,2140,2140,2140,2140,0
|
|
20230710,162600,12608030725,2140,2140,2140,2140,0
|
|
20230710,162500,12608030725,2140,2140,2140,2140,0
|
|
20230710,162400,12608030725,2140,2140,2140,2140,0
|
|
20230710,162300,12608030725,2140,2140,2140,2140,0
|
|
20230710,162200,12608030725,2140,2140,2140,2140,0
|
|
20230710,162100,12608030725,2140,2140,2140,2140,57442
|
|
20230710,162000,12608030725,2140,2140,2140,2140,0
|
|
20230710,161900,12608030725,2140,2140,2140,2140,0
|
|
20230710,161800,12608030725,2140,2140,2140,2140,0
|
|
20230710,161700,12608030725,2140,2140,2140,2140,0
|
|
20230710,161600,12608030725,2140,2140,2140,2140,0
|
|
20230710,161500,12608030725,2140,2140,2140,2140,0
|
|
20230710,161400,12608030725,2140,2140,2140,2140,0
|
|
20230710,161300,12608030725,2140,2140,2140,2140,0
|
|
20230710,161200,12608030725,2140,2140,2140,2140,0
|
|
20230710,161100,12608030725,2140,2140,2140,2140,0
|
|
20230710,161000,12608030725,2140,2140,2140,2140,0
|
|
20230710,160900,12608030725,2140,2140,2140,2140,0
|
|
20230710,160800,12608030725,2140,2140,2140,2140,0
|
|
20230710,160700,12608030725,2140,2140,2140,2140,0
|
|
20230710,160600,12608030725,2140,2140,2140,2140,0
|
|
20230710,160500,12608030725,2140,2140,2140,2140,0
|
|
20230710,160400,12608030725,2140,2140,2140,2140,0
|
|
20230710,160300,12608030725,2140,2140,2140,2140,0
|
|
20230710,160200,12608030725,2140,2140,2140,2140,0
|
|
20230710,160100,12608030725,2140,2140,2140,2140,0
|
|
20230710,160000,12608030725,2140,2140,2140,2140,0
|
|
20230710,155900,12608030725,2140,2140,2140,2140,0
|
|
20230710,155800,12608030725,2140,2140,2140,2140,0
|
|
20230710,155700,12608030725,2140,2140,2140,2140,0
|
|
20230710,155600,12608030725,2140,2140,2140,2140,0
|
|
20230710,155500,12608030725,2140,2140,2140,2140,0
|
|
20230710,155400,12608030725,2140,2140,2140,2140,0
|
|
20230710,155300,12608030725,2140,2140,2140,2140,0
|
|
20230710,155200,12608030725,2140,2140,2140,2140,0
|
|
20230710,155100,12608030725,2140,2140,2140,2140,57442
|
|
20230710,155000,12608030725,2140,2140,2140,2140,0
|
|
20230710,154900,12608030725,2140,2140,2140,2140,0
|
|
20230710,154800,12608030725,2140,2140,2140,2140,0
|
|
20230710,154700,12608030725,2140,2140,2140,2140,0
|
|
20230710,154600,12608030725,2140,2140,2140,2140,0
|
|
20230710,154500,12608030725,2140,2140,2140,2140,0
|
|
20230710,154400,12608030725,2140,2140,2140,2140,0
|
|
20230710,154300,12608030725,2140,2140,2140,2140,0
|
|
20230710,154200,12608030725,2140,2140,2140,2140,0
|
|
20230710,154100,12608030725,2140,2140,2140,2140,0
|
|
20230710,154000,12608030725,2140,2140,2140,2140,0
|
|
20230710,153900,12608030725,2140,2140,2140,2140,0
|
|
20230710,153800,12608030725,2140,2140,2140,2140,0
|
|
20230710,153700,12608030725,2140,2140,2140,2140,0
|
|
20230710,153600,12608030725,2140,2140,2140,2140,0
|
|
20230710,153500,12608030725,2140,2140,2140,2140,0
|
|
20230710,153400,12608030725,2140,2140,2140,2140,0
|
|
20230710,153300,12608030725,2140,2140,2140,2140,0
|
|
20230710,153200,12608030725,2140,2140,2140,2140,0
|
|
20230710,153100,12608030725,2140,2140,2140,2140,0
|
|
20230710,153000,12608030725,2140,2140,2140,2140,57442
|
|
20230710,152900,12485104845,2120,2120,2120,2120,0
|
|
20230710,152800,12485104845,2120,2120,2120,2120,0
|
|
20230710,152700,12485104845,2120,2120,2120,2120,0
|
|
20230710,152600,12485104845,2120,2120,2120,2120,0
|
|
20230710,152500,12485104845,2120,2120,2120,2120,0
|
|
20230710,152400,12485104845,2120,2120,2120,2120,0
|
|
20230710,152300,12485104845,2120,2120,2120,2120,0
|
|
20230710,152200,12485104845,2120,2120,2120,2120,0
|
|
20230710,152100,12485104845,2120,2120,2120,2120,0
|
|
20230710,152000,12485104845,2120,2120,2120,2120,0
|
|
20230710,151900,12485104845,2120,2125,2145,2095,39595
|
|
20230710,151800,12401588550,2140,2135,2140,2120,2508
|
|
20230710,151700,12396233475,2140,2130,2140,2120,5564
|
|
20230710,151600,12384373860,2130,2125,2135,2125,7600
|
|
20230710,151500,12368199270,2105,2100,2125,2100,16002
|
|
20230710,151400,12334387860,2100,2100,2105,2095,10102
|
|
20230710,151300,12313180360,2105,2110,2110,2100,4586
|
|
20230710,151200,12303538115,2110,2100,2110,2095,12451
|
|
20230710,151100,12277378070,2100,2100,2110,2095,47878
|
|
20230710,151000,12176845295,2105,2110,2120,2105,22569
|
|
20230710,150900,12129275350,2110,2125,2130,2110,31675
|
|
20230710,150800,12062266335,2125,2145,2145,2125,53272
|
|
20230710,150700,11948606540,2145,2145,2150,2140,7675
|
|
20230710,150600,11932151010,2145,2145,2150,2140,8761
|
|
20230710,150500,11913348785,2145,2150,2155,2140,8888
|
|
20230710,150400,11894246865,2150,2150,2155,2145,4090
|
|
20230710,150300,11885453710,2145,2145,2150,2140,4421
|
|
20230710,150200,11875961430,2145,2140,2150,2140,4099
|
|
20230710,150100,11867173165,2145,2145,2145,2140,7210
|
|
20230710,150000,11851735215,2140,2145,2145,2140,1441
|
|
20230710,145900,11848650735,2140,2140,2145,2140,5273
|
|
20230710,145800,11837360100,2145,2140,2145,2140,2067
|
|
20230710,145700,11832935530,2145,2145,2145,2140,924
|
|
20230710,145600,11830957720,2145,2140,2145,2140,4365
|
|
20230710,145500,11821616330,2145,2140,2150,2140,830
|
|
20230710,145400,11819840010,2135,2145,2150,2135,4891
|
|
20230710,145300,11809372265,2135,2145,2145,2135,1158
|
|
20230710,145200,11806896475,2145,2145,2145,2135,2986
|
|
20230710,145100,11800512365,2130,2135,2150,2130,15366
|
|
20230710,145000,11767669335,2130,2135,2135,2125,9418
|
|
20230710,144900,11747607440,2130,2145,2145,2130,21360
|
|
20230710,144800,11702003970,2145,2140,2145,2140,1683
|
|
20230710,144700,11698401430,2140,2140,2150,2140,17832
|
|
20230710,144600,11660240805,2140,2155,2155,2140,17085
|
|
20230710,144500,11623606570,2155,2165,2165,2155,1305
|
|
20230710,144400,11620791425,2165,2160,2165,2150,2836
|
|
20230710,144300,11614691325,2150,2160,2160,2150,21728
|
|
20230710,144200,11567909810,2165,2170,2170,2160,2631
|
|
20230710,144100,11562226800,2165,2170,2170,2160,3083
|
|
20230710,144000,11555563205,2160,2165,2170,2160,9564
|
|
20230710,143900,11534881390,2170,2165,2170,2160,16378
|
|
20230710,143800,11499471615,2170,2170,2175,2170,5264
|
|
20230710,143700,11488048255,2170,2180,2185,2170,8288
|
|
20230710,143600,11469997040,2185,2185,2190,2180,4523
|
|
20230710,143500,11460114260,2190,2185,2190,2185,1916
|
|
20230710,143400,11455924675,2190,2185,2195,2185,4602
|
|
20230710,143300,11445853685,2190,2190,2195,2190,734
|
|
20230710,143200,11444246100,2195,2195,2195,2190,7597
|
|
20230710,143100,11427601045,2195,2205,2205,2195,6413
|
|
20230710,143000,11413492220,2205,2205,2210,2200,17953
|
|
20230710,142900,11373884575,2205,2190,2205,2185,23248
|
|
20230710,142800,11322768290,2195,2190,2195,2185,6947
|
|
20230710,142700,11307563325,2195,2195,2195,2185,6619
|
|
20230710,142600,11293081505,2190,2190,2195,2190,4306
|
|
20230710,142500,11283638945,2195,2190,2195,2190,2284
|
|
20230710,142400,11278630840,2190,2180,2195,2180,11173
|
|
20230710,142300,11254169165,2185,2180,2185,2180,2836
|
|
20230710,142200,11247986655,2180,2185,2185,2175,2261
|
|
20230710,142100,11243062880,2180,2190,2190,2175,26876
|
|
20230710,142000,11184328190,2185,2175,2190,2175,8308
|
|
20230710,141900,11166163885,2180,2165,2185,2165,15780
|
|
20230710,141800,11131815075,2165,2165,2170,2160,9805
|
|
20230710,141700,11110594250,2165,2165,2165,2160,1909
|
|
20230710,141600,11106461520,2165,2165,2165,2160,2217
|
|
20230710,141500,11101671390,2165,2165,2170,2160,2693
|
|
20230710,141400,11095848430,2165,2175,2175,2165,520
|
|
20230710,141300,11094719280,2175,2165,2175,2165,4417
|
|
20230710,141200,11085130380,2170,2155,2170,2155,24197
|
|
20230710,141100,11032835030,2160,2145,2160,2145,9197
|
|
20230710,141000,11013043055,2145,2145,2150,2140,4334
|
|
20230710,140900,11003756340,2150,2145,2150,2140,5373
|
|
20230710,140800,10992231215,2150,2160,2160,2135,36410
|
|
20230710,140700,10914111010,2160,2150,2160,2145,13460
|
|
20230710,140600,10885132485,2150,2165,2165,2140,56831
|
|
20230710,140500,10762949135,2160,2180,2185,2155,44033
|
|
20230710,140400,10667517625,2180,2165,2180,2165,8116
|
|
20230710,140300,10649897525,2170,2175,2175,2170,3024
|
|
20230710,140200,10643333655,2180,2185,2185,2175,1760
|
|
20230710,140100,10639498610,2185,2175,2185,2175,15287
|
|
20230710,140000,10606226815,2175,2175,2175,2170,1669
|
|
20230710,135900,10602604750,2175,2170,2180,2170,2173
|
|
20230710,135800,10597889090,2180,2170,2180,2170,8480
|
|
20230710,135700,10579473215,2170,2170,2175,2165,1691
|
|
20230710,135600,10575801215,2175,2175,2180,2170,3182
|
|
20230710,135500,10568894595,2175,2175,2180,2170,4301
|
|
20230710,135400,10559530490,2180,2180,2185,2175,2710
|
|
20230710,135300,10553634545,2185,2180,2185,2175,3196
|
|
20230710,135200,10546663370,2180,2170,2180,2170,1562
|
|
20230710,135100,10543268665,2170,2165,2170,2160,5492
|
|
20230710,135000,10531397670,2165,2160,2165,2160,5668
|
|
20230710,134900,10519133690,2155,2165,2165,2155,17048
|
|
20230710,134800,10482386490,2165,2155,2165,2150,3420
|
|
20230710,134700,10475007340,2160,2165,2170,2150,42258
|
|
20230710,134600,10384054545,2165,2170,2175,2160,13476
|
|
20230710,134500,10354849030,2175,2180,2180,2170,2684
|
|
20230710,134400,10349011305,2180,2185,2190,2180,4789
|
|
20230710,134300,10338563515,2190,2195,2195,2185,17668
|
|
20230710,134200,10299951240,2200,2185,2200,2185,2666
|
|
20230710,134100,10294103745,2190,2180,2190,2180,3208
|
|
20230710,134000,10287085255,2195,2185,2195,2180,4130
|
|
20230710,133900,10278058745,2185,2175,2185,2175,13771
|
|
20230710,133800,10248064965,2180,2175,2180,2165,19376
|
|
20230710,133700,10205922190,2180,2185,2185,2175,27924
|
|
20230710,133600,10145062995,2185,2205,2205,2185,24475
|
|
20230710,133500,10091345785,2200,2200,2205,2195,7306
|
|
20230710,133400,10075282790,2200,2200,2205,2195,5755
|
|
20230710,133300,10062640530,2200,2210,2210,2195,8179
|
|
20230710,133200,10044631215,2200,2200,2210,2195,22796
|
|
20230710,133100,9994497325,2210,2210,2215,2200,35818
|
|
20230710,133000,9915505850,2210,2210,2215,2210,4486
|
|
20230710,132900,9905591505,2215,2210,2220,2205,9549
|
|
20230710,132800,9884478980,2220,2215,2220,2210,5001
|
|
20230710,132700,9873408140,2220,2215,2220,2210,29332
|
|
20230710,132600,9808475675,2215,2220,2220,2215,11057
|
|
20230710,132500,9783975600,2215,2230,2230,2215,11531
|
|
20230710,132400,9758337805,2225,2220,2230,2215,8232
|
|
20230710,132300,9740053285,2215,2225,2225,2215,10812
|
|
20230710,132200,9716060725,2225,2230,2235,2220,12639
|
|
20230710,132100,9687922760,2230,2235,2235,2215,3693
|
|
20230710,132000,9679685910,2235,2205,2235,2205,31989
|
|
20230710,131900,9608580000,2205,2215,2215,2205,17708
|
|
20230710,131800,9569403915,2210,2210,2220,2210,24081
|
|
20230710,131700,9516129725,2210,2210,2220,2210,13477
|
|
20230710,131600,9486336685,2210,2225,2225,2210,21909
|
|
20230710,131500,9437819285,2220,2230,2235,2220,14649
|
|
20230710,131400,9405219820,2230,2240,2250,2220,42689
|
|
20230710,131300,9309910890,2240,2210,2245,2205,98841
|
|
20230710,131200,9089519265,2210,2205,2225,2205,32404
|
|
20230710,131100,9017723880,2205,2230,2235,2185,60669
|
|
20230710,131000,8883331190,2230,2210,2245,2195,87456
|
|
20230710,130900,8689018975,2210,2180,2210,2180,103582
|
|
20230710,130800,8461068250,2180,2160,2180,2160,22408
|
|
20230710,130700,8412367820,2170,2165,2170,2155,15567
|
|
20230710,130600,8378647410,2165,2165,2165,2155,11996
|
|
20230710,130500,8352706095,2160,2160,2165,2155,9936
|
|
20230710,130400,8331220815,2165,2150,2165,2150,24496
|
|
20230710,130300,8278412620,2145,2150,2155,2145,5627
|
|
20230710,130200,8266313620,2155,2155,2160,2140,10664
|
|
20230710,130100,8243345685,2150,2145,2150,2135,54626
|
|
20230710,130000,8126370250,2145,2150,2155,2145,25449
|
|
20230710,125900,8071717685,2155,2155,2155,2145,41680
|
|
20230710,125800,7982166495,2150,2155,2160,2150,32725
|
|
20230710,125700,7911715050,2155,2160,2165,2150,32288
|
|
20230710,125600,7842075680,2160,2160,2165,2155,40356
|
|
20230710,125500,7754912735,2160,2160,2160,2150,46673
|
|
20230710,125400,7654482725,2160,2180,2180,2140,219505
|
|
20230710,125300,7180292990,2180,2215,2215,2170,124245
|
|
20230710,125200,6907829490,2215,2255,2260,2210,131803
|
|
20230710,125100,6614007110,2255,2265,2275,2240,235531
|
|
20230710,125000,6081873515,2270,2260,2270,2250,229931
|
|
20230710,124900,5561911150,2260,2210,2260,2205,189992
|
|
20230710,124800,5137937725,2215,2230,2245,2205,264464
|
|
20230710,124700,4550236085,2230,2160,2235,2155,729960
|
|
20230710,124600,2940994985,2155,2165,2165,2155,20536
|
|
20230710,124500,2896640695,2165,2160,2165,2155,31749
|
|
20230710,124400,2828034225,2155,2155,2160,2150,15082
|
|
20230710,124300,2795501425,2155,2135,2155,2135,63673
|
|
20230710,124200,2658732800,2140,2135,2140,2130,1832
|
|
20230710,124100,2654817900,2135,2135,2135,2130,2195
|
|
20230710,124000,2650141230,2135,2135,2135,2135,2982
|
|
20230710,123900,2643774660,2130,2130,2135,2130,4751
|
|
20230710,123800,2633655025,2125,2125,2130,2125,1240
|
|
20230710,123700,2631020020,2130,2125,2130,2125,398
|
|
20230710,123600,2630174260,2125,2125,2125,2120,800
|
|
20230710,123500,2628475625,2125,2125,2125,2120,1274
|
|
20230710,123400,2625772670,2130,2130,2130,2130,0
|
|
20230710,123300,2625772670,2130,2120,2130,2120,2690
|
|
20230710,123200,2620065490,2120,2125,2130,2120,4489
|
|
20230710,123100,2610546220,2125,2125,2125,2125,2868
|
|
20230710,123000,2604451720,2130,2130,2130,2130,1
|
|
20230710,122900,2604449590,2135,2135,2135,2135,0
|
|
20230710,122800,2604449590,2135,2130,2135,2130,5188
|
|
20230710,122700,2593399035,2135,2130,2135,2130,102
|
|
20230710,122600,2593181765,2135,2135,2140,2130,153
|
|
20230710,122500,2592855335,2140,2140,2140,2135,5524
|
|
20230710,122400,2581061115,2140,2140,2140,2135,2336
|
|
20230710,122300,2576062090,2135,2135,2135,2135,100
|
|
20230710,122200,2575848590,2140,2135,2140,2135,2341
|
|
20230710,122100,2570850450,2140,2140,2140,2135,497
|
|
20230710,122000,2569786880,2135,2140,2140,2130,1539
|
|
20230710,121900,2566504855,2140,2140,2140,2135,21495
|
|
20230710,121800,2520506050,2140,2135,2140,2130,4047
|
|
20230710,121700,2511865655,2135,2130,2135,2130,1038
|
|
20230710,121600,2509654625,2135,2135,2135,2135,40
|
|
20230710,121500,2509569225,2135,2135,2135,2135,500
|
|
20230710,121400,2508501725,2135,2135,2135,2135,0
|
|
20230710,121300,2508501725,2135,2130,2135,2130,590
|
|
20230710,121200,2507242175,2135,2130,2135,2130,61
|
|
20230710,121100,2507112000,2135,2135,2135,2135,0
|
|
20230710,121000,2507112000,2135,2130,2135,2130,102
|
|
20230710,120900,2506894735,2135,2135,2140,2135,1644
|
|
20230710,120800,2503384150,2135,2135,2135,2135,1011
|
|
20230710,120700,2501225665,2130,2130,2130,2130,250
|
|
20230710,120600,2500693165,2135,2135,2135,2135,307
|
|
20230710,120500,2500037720,2140,2135,2140,2135,248
|
|
20230710,120400,2499508215,2135,2135,2135,2135,1067
|
|
20230710,120300,2497230170,2140,2135,2140,2135,495
|
|
20230710,120200,2496173290,2135,2130,2135,2130,5697
|
|
20230710,120100,2484025255,2135,2135,2135,2130,896
|
|
20230710,120000,2482112545,2135,2135,2140,2135,1967
|
|
20230710,115900,2477909050,2140,2135,2140,2135,527
|
|
20230710,115800,2476783790,2135,2135,2135,2135,7
|
|
20230710,115700,2476768845,2140,2135,2140,2135,520
|
|
20230710,115600,2475658545,2135,2135,2135,2135,22
|
|
20230710,115500,2475611575,2135,2135,2140,2135,452
|
|
20230710,115400,2474645475,2135,2135,2135,2135,506
|
|
20230710,115300,2473565165,2135,2130,2135,2130,108
|
|
20230710,115200,2473334590,2135,2135,2140,2130,804
|
|
20230710,115100,2471618330,2140,2140,2140,2140,20
|
|
20230710,115000,2471575530,2140,2130,2140,2120,3021
|
|
20230710,114900,2465157585,2130,2130,2130,2130,1382
|
|
20230710,114800,2462213925,2130,2130,2130,2130,224
|
|
20230710,114700,2461736805,2130,2130,2130,2130,0
|
|
20230710,114600,2461736805,2130,2130,2130,2130,471
|
|
20230710,114500,2460733575,2130,2130,2130,2130,984
|
|
20230710,114400,2458637655,2130,2130,2130,2120,255
|
|
20230710,114300,2458094945,2130,2130,2130,2130,5047
|
|
20230710,114200,2447344835,2130,2120,2130,2120,7708
|
|
20230710,114100,2430950295,2130,2125,2130,2120,2810
|
|
20230710,114000,2424978945,2125,2125,2125,2125,509
|
|
20230710,113900,2423897320,2125,2125,2125,2120,53
|
|
20230710,113800,2423784700,2130,2115,2130,2115,2868
|
|
20230710,113700,2417713920,2120,2120,2125,2115,4650
|
|
20230710,113600,2407853935,2125,2125,2125,2120,3274
|
|
20230710,113500,2400912240,2125,2125,2130,2125,2504
|
|
20230710,113400,2395591200,2130,2125,2130,2125,611
|
|
20230710,113300,2394290270,2130,2125,2130,2125,2521
|
|
20230710,113200,2388923040,2130,2130,2130,2125,1258
|
|
20230710,113100,2386246205,2130,2130,2130,2125,2213
|
|
20230710,113000,2381537515,2125,2130,2130,2125,20
|
|
20230710,112900,2381494995,2130,2125,2130,2125,2101
|
|
20230710,112800,2377030200,2130,2125,2130,2125,1116
|
|
20230710,112700,2374658120,2130,2130,2140,2130,5470
|
|
20230710,112600,2363006960,2130,2130,2130,2130,2316
|
|
20230710,112500,2358073880,2130,2125,2140,2125,36578
|
|
20230710,112400,2280162535,2125,2120,2125,2120,1043
|
|
20230710,112300,2277951305,2125,2130,2130,2125,2864
|
|
20230710,112200,2271850990,2130,2125,2130,2120,3739
|
|
20230710,112100,2263911730,2125,2125,2125,2115,1065
|
|
20230710,112000,2261649105,2125,2125,2125,2125,38
|
|
20230710,111900,2261568355,2125,2130,2130,2115,1022
|
|
20230710,111800,2259406510,2130,2125,2140,2110,16428
|
|
20230710,111700,2224308265,2130,2125,2145,2125,17614
|
|
20230710,111600,2186778715,2140,2120,2145,2120,26139
|
|
20230710,111500,2131070080,2125,2125,2125,2125,10
|
|
20230710,111400,2131048830,2125,2115,2125,2115,2188
|
|
20230710,111300,2126413230,2120,2120,2120,2110,2759
|
|
20230710,111200,2120585375,2115,2110,2115,2110,1118
|
|
20230710,111100,2118220815,2110,2115,2115,2110,85
|
|
20230710,111000,2118041340,2110,2115,2115,2110,390
|
|
20230710,110900,2117216865,2115,2115,2115,2105,1469
|
|
20230710,110800,2114123865,2115,2110,2115,2110,2961
|
|
20230710,110700,2107876140,2110,2120,2120,2110,459
|
|
20230710,110600,2106907640,2125,2120,2125,2120,1025
|
|
20230710,110500,2104731490,2120,2120,2125,2110,328
|
|
20230710,110400,2104037535,2120,2120,2120,2120,697
|
|
20230710,110300,2102559895,2120,2120,2120,2120,120
|
|
20230710,110200,2102305495,2120,2110,2120,2105,1800
|
|
20230710,110100,2098507385,2110,2105,2110,2105,1189
|
|
20230710,110000,2096001270,2110,2115,2115,2105,12368
|
|
20230710,105900,2069896660,2120,2125,2125,2120,4587
|
|
20230710,105800,2060172210,2120,2125,2130,2120,2230
|
|
20230710,105700,2055434445,2130,2125,2130,2125,1204
|
|
20230710,105600,2052874925,2130,2130,2130,2120,9603
|
|
20230710,105500,2032440630,2130,2130,2135,2130,30706
|
|
20230710,105400,1967029160,2130,2125,2130,2125,1973
|
|
20230710,105300,1962832265,2125,2130,2130,2125,1351
|
|
20230710,105200,1959960870,2130,2130,2135,2130,2567
|
|
20230710,105100,1954492160,2130,2130,2130,2125,3296
|
|
20230710,105000,1947484600,2135,2135,2135,2135,102
|
|
20230710,104900,1947266830,2135,2145,2145,2135,3279
|
|
20230710,104800,1940256190,2145,2140,2150,2140,33543
|
|
20230710,104700,1868363505,2140,2130,2140,2130,2815
|
|
20230710,104600,1862351205,2130,2140,2140,2130,238
|
|
20230710,104500,1861842350,2130,2135,2135,2130,8435
|
|
20230710,104400,1843841515,2135,2135,2135,2130,1607
|
|
20230710,104300,1840410660,2135,2135,2135,2130,3540
|
|
20230710,104200,1832852910,2130,2125,2130,2125,8540
|
|
20230710,104100,1814673720,2120,2125,2125,2120,4420
|
|
20230710,104000,1805294940,2125,2125,2130,2125,3285
|
|
20230710,103900,1798314295,2125,2125,2125,2125,2251
|
|
20230710,103800,1793530920,2125,2120,2125,2120,5822
|
|
20230710,103700,1781177165,2125,2125,2125,2125,364
|
|
20230710,103600,1780403665,2125,2125,2125,2125,357
|
|
20230710,103500,1779645040,2125,2120,2125,2115,2044
|
|
20230710,103400,1775304890,2120,2110,2120,2110,6297
|
|
20230710,103300,1761986355,2115,2105,2115,2105,2156
|
|
20230710,103200,1757436460,2110,2115,2115,2110,526
|
|
20230710,103100,1756324865,2115,2115,2115,2115,2601
|
|
20230710,103000,1750823750,2115,2110,2115,2110,5344
|
|
20230710,102900,1739543910,2110,2105,2110,2105,5779
|
|
20230710,102800,1727376360,2105,2105,2105,2100,288
|
|
20230710,102700,1726770290,2105,2100,2105,2095,5055
|
|
20230710,102600,1716153765,2100,2095,2100,2095,3177
|
|
20230710,102500,1709497935,2095,2095,2095,2090,2307
|
|
20230710,102400,1704665770,2095,2095,2095,2095,1078
|
|
20230710,102300,1702407360,2095,2095,2095,2090,1187
|
|
20230710,102200,1699920705,2095,2095,2095,2095,0
|
|
20230710,102100,1699920705,2095,2090,2095,2090,196
|
|
20230710,102000,1699511055,2095,2095,2095,2085,1317
|
|
20230710,101900,1696755040,2095,2085,2100,2080,2636
|
|
20230710,101800,1691259235,2100,2095,2100,2085,4717
|
|
20230710,101700,1681405200,2095,2095,2095,2090,1442
|
|
20230710,101600,1678389210,2095,2095,2095,2090,1510
|
|
20230710,101500,1675230760,2095,2080,2095,2080,6158
|
|
20230710,101400,1662412540,2095,2100,2100,2085,7720
|
|
20230710,101300,1646310350,2090,2090,2100,2085,1211
|
|
20230710,101200,1643776735,2095,2105,2105,2090,7293
|
|
20230710,101100,1628514950,2105,2110,2110,2090,8027
|
|
20230710,101000,1611711350,2100,2100,2115,2100,7770
|
|
20230710,100900,1595388635,2100,2110,2110,2100,3970
|
|
20230710,100800,1587046635,2110,2115,2115,2100,44345
|
|
20230710,100700,1493900465,2115,2110,2115,2110,1299
|
|
20230710,100600,1491159545,2115,2120,2120,2115,206
|
|
20230710,100500,1490723850,2120,2120,2120,2120,856
|
|
20230710,100400,1488909130,2120,2115,2120,2115,3787
|
|
20230710,100300,1480897690,2115,2100,2115,2095,8569
|
|
20230710,100200,1462901270,2100,2095,2100,2095,431
|
|
20230710,100100,1461998295,2100,2100,2110,2095,10934
|
|
20230710,100000,1439037000,2100,2100,2110,2100,4038
|
|
20230710,095900,1430552140,2100,2105,2120,2100,3451
|
|
20230710,095800,1423273895,2100,2105,2115,2095,21176
|
|
20230710,095700,1378792625,2105,2100,2105,2100,9007
|
|
20230710,095600,1359877890,2105,2105,2105,2105,210
|
|
20230710,095500,1359435840,2090,2100,2105,2090,9849
|
|
20230710,095400,1338752955,2100,2085,2100,2085,1006
|
|
20230710,095300,1336655355,2085,2095,2095,2085,3727
|
|
20230710,095200,1328861265,2095,2105,2105,2095,4022
|
|
20230710,095100,1320409985,2100,2105,2115,2100,2352
|
|
20230710,095000,1315454195,2105,2105,2105,2100,653
|
|
20230710,094900,1314080630,2105,2090,2105,2085,5691
|
|
20230710,094800,1302153325,2090,2090,2095,2085,1749
|
|
20230710,094700,1298492155,2090,2090,2090,2080,4382
|
|
20230710,094600,1289371615,2095,2095,2095,2080,8028
|
|
20230710,094500,1272603200,2085,2110,2110,2085,20341
|
|
20230710,094400,1229910680,2110,2105,2120,2105,6483
|
|
20230710,094300,1216236185,2105,2110,2110,2095,21296
|
|
20230710,094200,1171477940,2115,2125,2125,2110,14532
|
|
20230710,094100,1140693935,2125,2140,2140,2125,10562
|
|
20230710,094000,1118202175,2140,2145,2145,2135,14143
|
|
20230710,093900,1087925085,2140,2140,2145,2135,6171
|
|
20230710,093800,1074730925,2150,2150,2150,2135,23176
|
|
20230710,093700,1025013445,2150,2135,2150,2130,6412
|
|
20230710,093600,1011300095,2130,2135,2135,2130,2560
|
|
20230710,093500,1005834995,2135,2135,2150,2135,50847
|
|
20230710,093400,897102445,2135,2125,2135,2125,7672
|
|
20230710,093300,880755345,2125,2130,2130,2125,101
|
|
20230710,093200,880540715,2130,2120,2130,2110,4564
|
|
20230710,093100,870868475,2110,2130,2130,2110,4236
|
|
20230710,093000,861894820,2130,2115,2130,2110,2844
|
|
20230710,092900,855876805,2130,2130,2135,2115,3791
|
|
20230710,092800,847828505,2135,2130,2135,2120,839
|
|
20230710,092700,846049710,2135,2125,2135,2125,2020
|
|
20230710,092600,841744335,2115,2125,2130,2115,11136
|
|
20230710,092500,818107655,2130,2130,2130,2125,4149
|
|
20230710,092400,809270795,2130,2125,2135,2125,3731
|
|
20230710,092300,801321265,2130,2125,2135,2125,350
|
|
20230710,092200,800577155,2125,2125,2130,2125,4663
|
|
20230710,092100,790655935,2130,2130,2140,2130,7995
|
|
20230710,092000,773620040,2130,2140,2150,2130,8325
|
|
20230710,091900,755851020,2140,2140,2150,2130,7196
|
|
20230710,091800,740459925,2135,2155,2155,2135,10961
|
|
20230710,091700,716948125,2150,2150,2150,2140,8247
|
|
20230710,091600,699240540,2150,2160,2160,2145,19172
|
|
20230710,091500,657971545,2160,2155,2170,2155,28800
|
|
20230710,091400,595682030,2155,2135,2155,2130,50196
|
|
20230710,091300,488208745,2125,2130,2140,2120,11632
|
|
20230710,091200,463418760,2130,2125,2140,2120,28705
|
|
20230710,091100,402206720,2125,2115,2125,2110,13351
|
|
20230710,091000,373960800,2115,2125,2125,2115,13296
|
|
20230710,090900,345756230,2125,2130,2130,2125,1669
|
|
20230710,090800,342203760,2135,2140,2140,2130,2219
|
|
20230710,090700,337469995,2140,2105,2140,2105,8449
|
|
20230710,090600,319513370,2105,2115,2115,2100,5234
|
|
20230710,090500,308457220,2115,2100,2115,2080,12724
|
|
20230710,090400,281800405,2105,2140,2140,2105,29771
|
|
20230710,090300,218550765,2140,2130,2150,2120,12469
|
|
20230710,090200,191911300,2120,2160,2160,2115,50061
|
|
20230710,090100,84486410,2160,2130,2160,2110,18210
|
|
20230710,090000,45327100,2130,2105,2135,2105,21475
|