602 lines
30 KiB
CSV
602 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230705,185900,1898891400,2100,2100,2100,2100,15891
|
|
20230705,185800,1898891400,2100,2100,2100,2100,0
|
|
20230705,185700,1898891400,2100,2100,2100,2100,0
|
|
20230705,185600,1898891400,2100,2100,2100,2100,0
|
|
20230705,185500,1898891400,2100,2100,2100,2100,0
|
|
20230705,185400,1898891400,2100,2100,2100,2100,0
|
|
20230705,185300,1898891400,2100,2100,2100,2100,0
|
|
20230705,185200,1898891400,2100,2100,2100,2100,0
|
|
20230705,185100,1898891400,2100,2100,2100,2100,0
|
|
20230705,185000,1898891400,2100,2100,2100,2100,0
|
|
20230705,184900,1898891400,2100,2100,2100,2100,0
|
|
20230705,184800,1898891400,2100,2100,2100,2100,0
|
|
20230705,184700,1898891400,2100,2100,2100,2100,0
|
|
20230705,184600,1898891400,2100,2100,2100,2100,0
|
|
20230705,184500,1898891400,2100,2100,2100,2100,0
|
|
20230705,184400,1898891400,2100,2100,2100,2100,0
|
|
20230705,184300,1898891400,2100,2100,2100,2100,0
|
|
20230705,184200,1898891400,2100,2100,2100,2100,0
|
|
20230705,184100,1898891400,2100,2100,2100,2100,0
|
|
20230705,184000,1898891400,2100,2100,2100,2100,0
|
|
20230705,183900,1898891400,2100,2100,2100,2100,0
|
|
20230705,183800,1898891400,2100,2100,2100,2100,0
|
|
20230705,183700,1898891400,2100,2100,2100,2100,0
|
|
20230705,183600,1898891400,2100,2100,2100,2100,0
|
|
20230705,183500,1898891400,2100,2100,2100,2100,0
|
|
20230705,183400,1898891400,2100,2100,2100,2100,0
|
|
20230705,183300,1898891400,2100,2100,2100,2100,0
|
|
20230705,183200,1898891400,2100,2100,2100,2100,0
|
|
20230705,183100,1898891400,2100,2100,2100,2100,0
|
|
20230705,183000,1898891400,2100,2100,2100,2100,0
|
|
20230705,182900,1898891400,2100,2100,2100,2100,15891
|
|
20230705,182800,1898891400,2100,2100,2100,2100,0
|
|
20230705,182700,1898891400,2100,2100,2100,2100,0
|
|
20230705,182600,1898891400,2100,2100,2100,2100,0
|
|
20230705,182500,1898891400,2100,2100,2100,2100,0
|
|
20230705,182400,1898891400,2100,2100,2100,2100,0
|
|
20230705,182300,1898891400,2100,2100,2100,2100,0
|
|
20230705,182200,1898891400,2100,2100,2100,2100,0
|
|
20230705,182100,1898891400,2100,2100,2100,2100,0
|
|
20230705,182000,1898891400,2100,2100,2100,2100,0
|
|
20230705,181900,1898891400,2100,2100,2100,2100,0
|
|
20230705,181800,1898891400,2100,2100,2100,2100,0
|
|
20230705,181700,1898891400,2100,2100,2100,2100,0
|
|
20230705,181600,1898891400,2100,2100,2100,2100,0
|
|
20230705,181500,1898891400,2100,2100,2100,2100,0
|
|
20230705,181400,1898891400,2100,2100,2100,2100,0
|
|
20230705,181300,1898891400,2100,2100,2100,2100,0
|
|
20230705,181200,1898891400,2100,2100,2100,2100,0
|
|
20230705,181100,1898891400,2100,2100,2100,2100,0
|
|
20230705,181000,1898891400,2100,2100,2100,2100,0
|
|
20230705,180900,1898891400,2100,2100,2100,2100,0
|
|
20230705,180800,1898891400,2100,2100,2100,2100,0
|
|
20230705,180700,1898891400,2100,2100,2100,2100,0
|
|
20230705,180600,1898891400,2100,2100,2100,2100,0
|
|
20230705,180500,1898891400,2100,2100,2100,2100,0
|
|
20230705,180400,1898891400,2100,2100,2100,2100,0
|
|
20230705,180300,1898891400,2100,2100,2100,2100,0
|
|
20230705,180200,1898891400,2100,2100,2100,2100,0
|
|
20230705,180100,1898891400,2100,2100,2100,2100,0
|
|
20230705,180000,1898891400,2100,2100,2100,2100,0
|
|
20230705,175900,1898891400,2100,2100,2100,2100,15891
|
|
20230705,175800,1898891400,2100,2100,2100,2100,0
|
|
20230705,175700,1898891400,2100,2100,2100,2100,0
|
|
20230705,175600,1898891400,2100,2100,2100,2100,0
|
|
20230705,175500,1898891400,2100,2100,2100,2100,0
|
|
20230705,175400,1898891400,2100,2100,2100,2100,0
|
|
20230705,175300,1898891400,2100,2100,2100,2100,0
|
|
20230705,175200,1898891400,2100,2100,2100,2100,0
|
|
20230705,175100,1898891400,2100,2100,2100,2100,0
|
|
20230705,175000,1898891400,2100,2100,2100,2100,0
|
|
20230705,174900,1898891400,2100,2100,2100,2100,0
|
|
20230705,174800,1898891400,2100,2100,2100,2100,0
|
|
20230705,174700,1898891400,2100,2100,2100,2100,0
|
|
20230705,174600,1898891400,2100,2100,2100,2100,0
|
|
20230705,174500,1898891400,2100,2100,2100,2100,0
|
|
20230705,174400,1898891400,2100,2100,2100,2100,0
|
|
20230705,174300,1898891400,2100,2100,2100,2100,0
|
|
20230705,174200,1898891400,2100,2100,2100,2100,0
|
|
20230705,174100,1898891400,2100,2100,2100,2100,0
|
|
20230705,174000,1898891400,2100,2100,2100,2100,0
|
|
20230705,173900,1898891400,2100,2100,2100,2100,0
|
|
20230705,173800,1898891400,2100,2100,2100,2100,0
|
|
20230705,173700,1898891400,2100,2100,2100,2100,0
|
|
20230705,173600,1898891400,2100,2100,2100,2100,0
|
|
20230705,173500,1898891400,2100,2100,2100,2100,0
|
|
20230705,173400,1898891400,2100,2100,2100,2100,0
|
|
20230705,173300,1898891400,2100,2100,2100,2100,0
|
|
20230705,173200,1898891400,2100,2100,2100,2100,0
|
|
20230705,173100,1898891400,2100,2100,2100,2100,0
|
|
20230705,173000,1898891400,2100,2100,2100,2100,0
|
|
20230705,172900,1898891400,2100,2100,2100,2100,15891
|
|
20230705,172800,1898891400,2100,2100,2100,2100,0
|
|
20230705,172700,1898891400,2100,2100,2100,2100,0
|
|
20230705,172600,1898891400,2100,2100,2100,2100,0
|
|
20230705,172500,1898891400,2100,2100,2100,2100,0
|
|
20230705,172400,1898891400,2100,2100,2100,2100,0
|
|
20230705,172300,1898891400,2100,2100,2100,2100,0
|
|
20230705,172200,1898891400,2100,2100,2100,2100,0
|
|
20230705,172100,1898891400,2100,2100,2100,2100,0
|
|
20230705,172000,1898891400,2100,2100,2100,2100,0
|
|
20230705,171900,1898891400,2100,2100,2100,2100,0
|
|
20230705,171800,1898891400,2100,2100,2100,2100,0
|
|
20230705,171700,1898891400,2100,2100,2100,2100,0
|
|
20230705,171600,1898891400,2100,2100,2100,2100,0
|
|
20230705,171500,1898891400,2100,2100,2100,2100,0
|
|
20230705,171400,1898891400,2100,2100,2100,2100,0
|
|
20230705,171300,1898891400,2100,2100,2100,2100,0
|
|
20230705,171200,1898891400,2100,2100,2100,2100,0
|
|
20230705,171100,1898891400,2100,2100,2100,2100,0
|
|
20230705,171000,1898891400,2100,2100,2100,2100,0
|
|
20230705,170900,1898891400,2100,2100,2100,2100,0
|
|
20230705,170800,1898891400,2100,2100,2100,2100,0
|
|
20230705,170700,1898891400,2100,2100,2100,2100,0
|
|
20230705,170600,1898891400,2100,2100,2100,2100,0
|
|
20230705,170500,1898891400,2100,2100,2100,2100,0
|
|
20230705,170400,1898891400,2100,2100,2100,2100,0
|
|
20230705,170300,1898891400,2100,2100,2100,2100,0
|
|
20230705,170200,1898891400,2100,2100,2100,2100,0
|
|
20230705,170100,1898891400,2100,2100,2100,2100,0
|
|
20230705,170000,1898891400,2100,2100,2100,2100,0
|
|
20230705,165900,1898891400,2100,2100,2100,2100,15891
|
|
20230705,165800,1898891400,2100,2100,2100,2100,0
|
|
20230705,165700,1898891400,2100,2100,2100,2100,0
|
|
20230705,165600,1898891400,2100,2100,2100,2100,0
|
|
20230705,165500,1898891400,2100,2100,2100,2100,0
|
|
20230705,165400,1898891400,2100,2100,2100,2100,0
|
|
20230705,165300,1898891400,2100,2100,2100,2100,0
|
|
20230705,165200,1898891400,2100,2100,2100,2100,0
|
|
20230705,165100,1898891400,2100,2100,2100,2100,0
|
|
20230705,165000,1898891400,2100,2100,2100,2100,0
|
|
20230705,164900,1898891400,2100,2100,2100,2100,0
|
|
20230705,164800,1898891400,2100,2100,2100,2100,0
|
|
20230705,164700,1898891400,2100,2100,2100,2100,0
|
|
20230705,164600,1898891400,2100,2100,2100,2100,0
|
|
20230705,164500,1898891400,2100,2100,2100,2100,0
|
|
20230705,164400,1898891400,2100,2100,2100,2100,0
|
|
20230705,164300,1898891400,2100,2100,2100,2100,0
|
|
20230705,164200,1898891400,2100,2100,2100,2100,0
|
|
20230705,164100,1898891400,2100,2100,2100,2100,0
|
|
20230705,164000,1898891400,2100,2100,2100,2100,0
|
|
20230705,163900,1898891400,2100,2100,2100,2100,0
|
|
20230705,163800,1898891400,2100,2100,2100,2100,0
|
|
20230705,163700,1898891400,2100,2100,2100,2100,0
|
|
20230705,163600,1898891400,2100,2100,2100,2100,0
|
|
20230705,163500,1898891400,2100,2100,2100,2100,0
|
|
20230705,163400,1898891400,2100,2100,2100,2100,0
|
|
20230705,163300,1898891400,2100,2100,2100,2100,0
|
|
20230705,163200,1898891400,2100,2100,2100,2100,0
|
|
20230705,163100,1898891400,2100,2100,2100,2100,0
|
|
20230705,163000,1898891400,2100,2100,2100,2100,0
|
|
20230705,162900,1898891400,2100,2100,2100,2100,15891
|
|
20230705,162800,1898891400,2100,2100,2100,2100,0
|
|
20230705,162700,1898891400,2100,2100,2100,2100,0
|
|
20230705,162600,1898891400,2100,2100,2100,2100,0
|
|
20230705,162500,1898891400,2100,2100,2100,2100,0
|
|
20230705,162400,1898891400,2100,2100,2100,2100,0
|
|
20230705,162300,1898891400,2100,2100,2100,2100,0
|
|
20230705,162200,1898891400,2100,2100,2100,2100,0
|
|
20230705,162100,1898891400,2100,2100,2100,2100,0
|
|
20230705,162000,1898891400,2100,2100,2100,2100,0
|
|
20230705,161900,1898891400,2100,2100,2100,2100,0
|
|
20230705,161800,1898891400,2100,2100,2100,2100,0
|
|
20230705,161700,1898891400,2100,2100,2100,2100,0
|
|
20230705,161600,1898891400,2100,2100,2100,2100,0
|
|
20230705,161500,1898891400,2100,2100,2100,2100,0
|
|
20230705,161400,1898891400,2100,2100,2100,2100,0
|
|
20230705,161300,1898891400,2100,2100,2100,2100,0
|
|
20230705,161200,1898891400,2100,2100,2100,2100,0
|
|
20230705,161100,1898891400,2100,2100,2100,2100,0
|
|
20230705,161000,1898891400,2100,2100,2100,2100,0
|
|
20230705,160900,1898891400,2100,2100,2100,2100,0
|
|
20230705,160800,1898891400,2100,2100,2100,2100,0
|
|
20230705,160700,1898891400,2100,2100,2100,2100,0
|
|
20230705,160600,1898891400,2100,2100,2100,2100,0
|
|
20230705,160500,1898891400,2100,2100,2100,2100,0
|
|
20230705,160400,1898891400,2100,2100,2100,2100,0
|
|
20230705,160300,1898891400,2100,2100,2100,2100,0
|
|
20230705,160200,1898891400,2100,2100,2100,2100,0
|
|
20230705,160100,1898891400,2100,2100,2100,2100,0
|
|
20230705,160000,1898891400,2100,2100,2100,2100,0
|
|
20230705,155900,1898891400,2100,2100,2100,2100,15891
|
|
20230705,155800,1898891400,2100,2100,2100,2100,0
|
|
20230705,155700,1898891400,2100,2100,2100,2100,0
|
|
20230705,155600,1898891400,2100,2100,2100,2100,0
|
|
20230705,155500,1898891400,2100,2100,2100,2100,0
|
|
20230705,155400,1898891400,2100,2100,2100,2100,0
|
|
20230705,155300,1898891400,2100,2100,2100,2100,0
|
|
20230705,155200,1898891400,2100,2100,2100,2100,0
|
|
20230705,155100,1898891400,2100,2100,2100,2100,0
|
|
20230705,155000,1898891400,2100,2100,2100,2100,0
|
|
20230705,154900,1898891400,2100,2100,2100,2100,0
|
|
20230705,154800,1898891400,2100,2100,2100,2100,0
|
|
20230705,154700,1898891400,2100,2100,2100,2100,0
|
|
20230705,154600,1898891400,2100,2100,2100,2100,0
|
|
20230705,154500,1898891400,2100,2100,2100,2100,0
|
|
20230705,154400,1898891400,2100,2100,2100,2100,0
|
|
20230705,154300,1898891400,2100,2100,2100,2100,0
|
|
20230705,154200,1898891400,2100,2100,2100,2100,0
|
|
20230705,154100,1898891400,2100,2100,2100,2100,0
|
|
20230705,154000,1898891400,2100,2100,2100,2100,0
|
|
20230705,153900,1898891400,2100,2100,2100,2100,0
|
|
20230705,153800,1898891400,2100,2100,2100,2100,0
|
|
20230705,153700,1898891400,2100,2100,2100,2100,0
|
|
20230705,153600,1898891400,2100,2100,2100,2100,0
|
|
20230705,153500,1898891400,2100,2100,2100,2100,0
|
|
20230705,153400,1898891400,2100,2100,2100,2100,0
|
|
20230705,153300,1898891400,2100,2100,2100,2100,0
|
|
20230705,153200,1898891400,2100,2100,2100,2100,0
|
|
20230705,153100,1898891400,2100,2100,2100,2100,0
|
|
20230705,153000,1898891400,2100,2100,2100,2100,15891
|
|
20230705,152900,1865520300,2105,2105,2105,2105,0
|
|
20230705,152800,1865520300,2105,2105,2105,2105,0
|
|
20230705,152700,1865520300,2105,2105,2105,2105,0
|
|
20230705,152600,1865520300,2105,2105,2105,2105,0
|
|
20230705,152500,1865520300,2105,2105,2105,2105,0
|
|
20230705,152400,1865520300,2105,2105,2105,2105,0
|
|
20230705,152300,1865520300,2105,2105,2105,2105,0
|
|
20230705,152200,1865520300,2105,2105,2105,2105,0
|
|
20230705,152100,1865520300,2105,2105,2105,2105,0
|
|
20230705,152000,1865520300,2105,2105,2105,2105,0
|
|
20230705,151900,1865520300,2105,2095,2105,2095,931
|
|
20230705,151800,1863564795,2105,2095,2105,2095,8384
|
|
20230705,151700,1845977795,2095,2090,2095,2090,1053
|
|
20230705,151600,1843777015,2090,2090,2090,2090,127
|
|
20230705,151500,1843511585,2090,2090,2090,2090,531
|
|
20230705,151400,1842401795,2090,2090,2090,2085,293
|
|
20230705,151300,1841790235,2090,2095,2095,2090,110
|
|
20230705,151200,1841560210,2090,2095,2095,2085,5631
|
|
20230705,151100,1829794480,2095,2100,2100,2095,726
|
|
20230705,151000,1828273475,2100,2100,2100,2095,458
|
|
20230705,150900,1827312690,2095,2095,2095,2095,1314
|
|
20230705,150800,1824559860,2095,2095,2095,2095,525
|
|
20230705,150700,1823459985,2095,2095,2095,2095,1000
|
|
20230705,150600,1821364985,2095,2095,2100,2095,148
|
|
20230705,150500,1821054910,2095,2095,2095,2095,2696
|
|
20230705,150400,1815406790,2095,2095,2095,2095,6
|
|
20230705,150300,1815394220,2090,2085,2090,2085,535
|
|
20230705,150200,1814276145,2090,2090,2090,2085,1706
|
|
20230705,150100,1810710645,2090,2095,2095,2090,515
|
|
20230705,150000,1809634105,2095,2085,2095,2085,899
|
|
20230705,145900,1807755215,2090,2085,2090,2085,2854
|
|
20230705,145800,1801804570,2090,2085,2090,2080,259
|
|
20230705,145700,1801264275,2085,2085,2090,2080,6308
|
|
20230705,145600,1788117675,2085,2085,2085,2085,1399
|
|
20230705,145500,1785200760,2090,2085,2090,2085,2095
|
|
20230705,145400,1780832680,2085,2090,2090,2085,5268
|
|
20230705,145300,1769846360,2085,2090,2095,2085,2950
|
|
20230705,145200,1763688485,2090,2095,2095,2090,10860
|
|
20230705,145100,1740988765,2095,2095,2095,2095,70
|
|
20230705,145000,1740842115,2100,2095,2100,2090,1590
|
|
20230705,144900,1737516955,2095,2095,2095,2095,343
|
|
20230705,144800,1736798370,2090,2095,2095,2090,254
|
|
20230705,144700,1736266485,2095,2100,2100,2095,3225
|
|
20230705,144600,1729510105,2095,2100,2100,2095,310
|
|
20230705,144500,1728860530,2095,2095,2095,2095,451
|
|
20230705,144400,1727915685,2095,2095,2095,2095,1006
|
|
20230705,144300,1725808115,2100,2095,2100,2095,514
|
|
20230705,144200,1724731275,2095,2100,2100,2095,712
|
|
20230705,144100,1723238635,2100,2100,2100,2100,30
|
|
20230705,144000,1723175635,2095,2100,2100,2095,1404
|
|
20230705,143900,1720231320,2100,2095,2100,2095,192
|
|
20230705,143800,1719828580,2095,2095,2095,2095,1453
|
|
20230705,143700,1716784545,2095,2095,2095,2095,1066
|
|
20230705,143600,1714551275,2095,2100,2100,2095,1203
|
|
20230705,143500,1712030975,2095,2095,2095,2095,1
|
|
20230705,143400,1712028880,2095,2100,2100,2095,767
|
|
20230705,143300,1710421980,2100,2100,2100,2100,100
|
|
20230705,143200,1710211980,2100,2100,2100,2100,875
|
|
20230705,143100,1708374480,2095,2100,2100,2095,1016
|
|
20230705,143000,1706245930,2095,2100,2100,2095,1020
|
|
20230705,142900,1704108930,2100,2100,2100,2100,1
|
|
20230705,142800,1704106830,2095,2095,2095,2095,861
|
|
20230705,142700,1702303035,2095,2095,2100,2095,89
|
|
20230705,142600,1702116495,2100,2095,2100,2095,1001
|
|
20230705,142500,1700019395,2095,2100,2100,2095,914
|
|
20230705,142400,1698104265,2100,2095,2100,2095,79
|
|
20230705,142300,1697938755,2095,2095,2095,2090,6581
|
|
20230705,142200,1684154390,2095,2100,2100,2095,6926
|
|
20230705,142100,1669622800,2100,2105,2105,2100,801
|
|
20230705,142000,1667940695,2105,2105,2105,2105,12
|
|
20230705,141900,1667915435,2105,2105,2110,2105,156
|
|
20230705,141800,1667587030,2110,2105,2110,2105,928
|
|
20230705,141700,1665633570,2105,2105,2105,2105,886
|
|
20230705,141600,1663768540,2110,2110,2110,2105,89
|
|
20230705,141500,1663580930,2105,2105,2110,2105,887
|
|
20230705,141400,1661713775,2105,2105,2105,2105,105
|
|
20230705,141300,1661492750,2100,2100,2100,2100,359
|
|
20230705,141200,1660738850,2100,2105,2105,2100,1025
|
|
20230705,141100,1658586140,2105,2100,2105,2100,1082
|
|
20230705,141000,1656313435,2105,2105,2105,2100,698
|
|
20230705,140900,1654847035,2100,2105,2105,2100,1658
|
|
20230705,140800,1651361145,2105,2105,2105,2105,520
|
|
20230705,140700,1650266545,2100,2105,2105,2100,821
|
|
20230705,140600,1648542385,2100,2100,2105,2100,1898
|
|
20230705,140500,1644556525,2100,2100,2100,2100,5
|
|
20230705,140400,1644546025,2100,2100,2100,2100,31
|
|
20230705,140300,1644480925,2100,2100,2100,2100,678
|
|
20230705,140200,1643057125,2100,2100,2100,2100,169
|
|
20230705,140100,1642702225,2100,2100,2100,2100,300
|
|
20230705,140000,1642072225,2100,2100,2100,2100,1228
|
|
20230705,135900,1639493425,2100,2100,2100,2100,33
|
|
20230705,135800,1639424125,2105,2100,2105,2095,3722
|
|
20230705,135700,1631610785,2100,2100,2100,2100,1681
|
|
20230705,135600,1628080685,2100,2100,2100,2100,1725
|
|
20230705,135500,1624458185,2100,2100,2100,2100,251
|
|
20230705,135400,1623931085,2095,2100,2100,2095,906
|
|
20230705,135300,1622028685,2100,2105,2105,2100,1497
|
|
20230705,135200,1618884975,2100,2100,2105,2100,888
|
|
20230705,135100,1617020170,2100,2100,2100,2100,791
|
|
20230705,135000,1615359070,2100,2100,2105,2100,10977
|
|
20230705,134900,1592307360,2105,2100,2105,2100,880
|
|
20230705,134800,1590458335,2105,2105,2105,2105,1
|
|
20230705,134700,1590456230,2100,2110,2110,2100,1186
|
|
20230705,134600,1587958310,2110,2105,2110,2105,320
|
|
20230705,134500,1587284205,2105,2105,2105,2105,511
|
|
20230705,134400,1586208550,2105,2105,2105,2105,293
|
|
20230705,134300,1585591785,2110,2105,2110,2105,588
|
|
20230705,134200,1584354040,2105,2105,2105,2105,310
|
|
20230705,134100,1583701490,2100,2105,2105,2100,1530
|
|
20230705,134000,1580483840,2100,2110,2110,2100,5772
|
|
20230705,133900,1568342975,2105,2110,2110,2105,55
|
|
20230705,133800,1568227050,2110,2110,2110,2110,24
|
|
20230705,133700,1568176410,2110,2110,2110,2110,4190
|
|
20230705,133600,1559335510,2105,2105,2105,2105,250
|
|
20230705,133500,1558809260,2110,2115,2115,2110,213
|
|
20230705,133400,1558359765,2110,2105,2110,2105,4608
|
|
20230705,133300,1548641900,2100,2100,2100,2100,4251
|
|
20230705,133200,1539714800,2105,2105,2105,2105,104
|
|
20230705,133100,1539495880,2105,2105,2105,2105,106
|
|
20230705,133000,1539272750,2105,2105,2110,2100,2692
|
|
20230705,132900,1533601025,2110,2110,2110,2105,212
|
|
20230705,132800,1533154205,2110,2110,2110,2105,2845
|
|
20230705,132700,1527156835,2105,2105,2105,2105,624
|
|
20230705,132600,1525843315,2105,2105,2105,2105,16
|
|
20230705,132500,1525809635,2105,2110,2110,2105,2157
|
|
20230705,132400,1521267400,2115,2115,2115,2115,100
|
|
20230705,132300,1521055900,2115,2110,2115,2110,6325
|
|
20230705,132200,1507710145,2105,2105,2110,2105,5089
|
|
20230705,132100,1496997770,2105,2110,2110,2105,31
|
|
20230705,132000,1496932365,2110,2105,2110,2105,179
|
|
20230705,131900,1496555425,2105,2110,2110,2105,1500
|
|
20230705,131800,1493395395,2110,2110,2110,2105,1432
|
|
20230705,131700,1490380025,2105,2105,2110,2105,1010
|
|
20230705,131600,1488253930,2110,2105,2110,2105,1650
|
|
20230705,131500,1484779845,2110,2110,2110,2110,6357
|
|
20230705,131400,1471366575,2110,2110,2110,2110,322
|
|
20230705,131300,1470687155,2110,2110,2110,2110,874
|
|
20230705,131200,1468843015,2110,2110,2110,2110,1000
|
|
20230705,131100,1466733015,2110,2110,2110,2110,1131
|
|
20230705,131000,1464346605,2110,2115,2115,2110,2003
|
|
20230705,130900,1460120200,2115,2110,2115,2110,20
|
|
20230705,130800,1460077950,2115,2110,2115,2110,1424
|
|
20230705,130700,1457071390,2110,2110,2110,2110,835
|
|
20230705,130600,1455309540,2110,2110,2110,2110,1362
|
|
20230705,130500,1452435720,2115,2115,2115,2115,5
|
|
20230705,130400,1452425145,2115,2115,2115,2115,101
|
|
20230705,130300,1452211530,2115,2115,2115,2110,1051
|
|
20230705,130200,1449993450,2115,2115,2115,2115,0
|
|
20230705,130100,1449993450,2115,2115,2115,2115,205
|
|
20230705,130000,1449559875,2115,2110,2115,2110,1056
|
|
20230705,125900,1447331340,2115,2115,2115,2115,31
|
|
20230705,125800,1447265775,2115,2115,2115,2115,4
|
|
20230705,125700,1447257315,2115,2115,2115,2115,1099
|
|
20230705,125600,1444932930,2120,2120,2120,2120,1
|
|
20230705,125500,1444930810,2120,2115,2120,2110,367
|
|
20230705,125400,1444154775,2110,2115,2115,2110,1627
|
|
20230705,125300,1440717290,2115,2120,2120,2115,2549
|
|
20230705,125200,1435320930,2120,2120,2120,2120,1102
|
|
20230705,125100,1432984690,2120,2115,2120,2115,49
|
|
20230705,125000,1432881035,2125,2125,2125,2125,0
|
|
20230705,124900,1432881035,2125,2120,2125,2120,200
|
|
20230705,124800,1432456080,2115,2120,2125,2115,2716
|
|
20230705,124700,1426701655,2115,2120,2125,2115,1048
|
|
20230705,124600,1424484990,2120,2120,2120,2120,244
|
|
20230705,124500,1423967710,2120,2120,2125,2115,1533
|
|
20230705,124400,1420717825,2120,2125,2125,2120,207
|
|
20230705,124300,1420278450,2125,2125,2125,2125,3
|
|
20230705,124200,1420272075,2125,2125,2125,2125,2
|
|
20230705,124100,1420267825,2120,2120,2125,2120,856
|
|
20230705,124000,1418453095,2125,2125,2125,2120,850
|
|
20230705,123900,1416646850,2125,2120,2125,2120,1859
|
|
20230705,123800,1412705760,2115,2115,2120,2110,1576
|
|
20230705,123700,1409373015,2110,2115,2115,2110,21
|
|
20230705,123600,1409328670,2115,2115,2115,2110,551
|
|
20230705,123500,1408163555,2120,2120,2120,2120,1
|
|
20230705,123400,1408161435,2115,2115,2115,2115,501
|
|
20230705,123300,1407101820,2110,2115,2115,2110,1217
|
|
20230705,123200,1404532865,2115,2110,2115,2110,1176
|
|
20230705,123100,1402051500,2115,2115,2115,2115,1
|
|
20230705,123000,1402049385,2110,2110,2110,2110,118
|
|
20230705,122900,1401800405,2110,2110,2115,2110,899
|
|
20230705,122800,1399903510,2110,2110,2110,2110,351
|
|
20230705,122700,1399162900,2115,2115,2115,2115,110
|
|
20230705,122600,1398930250,2110,2110,2110,2110,1718
|
|
20230705,122500,1395305270,2110,2110,2110,2110,533
|
|
20230705,122400,1394180640,2110,2110,2110,2110,738
|
|
20230705,122300,1392623460,2115,2110,2115,2110,685
|
|
20230705,122200,1391178105,2110,2110,2110,2110,3
|
|
20230705,122100,1391171775,2115,2110,2115,2100,16566
|
|
20230705,122000,1356311225,2110,2110,2110,2110,2559
|
|
20230705,121900,1350911735,2110,2115,2115,2110,5489
|
|
20230705,121800,1339305715,2115,2115,2115,2115,0
|
|
20230705,121700,1339305715,2115,2115,2115,2115,133
|
|
20230705,121600,1339024420,2120,2120,2125,2120,141
|
|
20230705,121500,1338724975,2120,2110,2120,2110,5574
|
|
20230705,121400,1326942330,2110,2115,2115,2110,109
|
|
20230705,121300,1326712090,2115,2115,2120,2115,560
|
|
20230705,121200,1325527560,2110,2115,2115,2110,201
|
|
20230705,121100,1325103445,2110,2110,2110,2110,277
|
|
20230705,121000,1324518975,2110,2115,2115,2110,1010
|
|
20230705,120900,1322386375,2115,2115,2115,2115,20
|
|
20230705,120800,1322344075,2115,2115,2115,2115,7
|
|
20230705,120700,1322329270,2115,2120,2120,2115,1402
|
|
20230705,120600,1319360365,2120,2115,2120,2115,3
|
|
20230705,120500,1319354015,2105,2105,2110,2105,8109
|
|
20230705,120400,1302272525,2105,2105,2105,2105,794
|
|
20230705,120300,1300601155,2110,2110,2110,2110,311
|
|
20230705,120200,1299944945,2105,2115,2115,2105,5011
|
|
20230705,120100,1289380835,2115,2115,2115,2115,104
|
|
20230705,120000,1289160875,2115,2110,2115,2105,884
|
|
20230705,115900,1287295055,2110,2110,2110,2105,2962
|
|
20230705,115800,1281045245,2110,2110,2110,2105,941
|
|
20230705,115700,1279063790,2110,2110,2110,2105,27
|
|
20230705,115600,1279006920,2110,2105,2110,2105,80
|
|
20230705,115500,1278838515,2105,2110,2110,2105,250
|
|
20230705,115400,1278311090,2105,2110,2110,2105,1304
|
|
20230705,115300,1275565000,2105,2110,2110,2105,97
|
|
20230705,115200,1275360765,2110,2110,2110,2110,1268
|
|
20230705,115100,1272685285,2115,2115,2115,2115,9629
|
|
20230705,115000,1252319950,2110,2110,2110,2110,2104
|
|
20230705,114900,1247880510,2110,2110,2110,2110,47
|
|
20230705,114800,1247781340,2110,2115,2115,2110,1198
|
|
20230705,114700,1245253550,2110,2110,2110,2110,100
|
|
20230705,114600,1245042550,2110,2110,2110,2110,1500
|
|
20230705,114500,1241877550,2110,2110,2110,2110,772
|
|
20230705,114400,1240248630,2115,2120,2120,2115,151
|
|
20230705,114300,1239928750,2120,2115,2120,2115,797
|
|
20230705,114200,1238240595,2115,2115,2120,2115,3223
|
|
20230705,114100,1231409390,2115,2115,2115,2115,312
|
|
20230705,114000,1230749510,2120,2120,2120,2120,1113
|
|
20230705,113900,1228389950,2120,2120,2120,2120,661
|
|
20230705,113800,1226988630,2120,2120,2120,2120,1255
|
|
20230705,113700,1224328030,2120,2125,2130,2120,2551
|
|
20230705,113600,1218918405,2130,2125,2130,2125,1154
|
|
20230705,113500,1216466120,2125,2120,2130,2120,175
|
|
20230705,113400,1216093785,2125,2130,2135,2125,8845
|
|
20230705,113300,1197272805,2130,2130,2130,2130,1071
|
|
20230705,113200,1194991575,2130,2125,2130,2125,1805
|
|
20230705,113100,1191146955,2130,2125,2130,2125,2135
|
|
20230705,113000,1186610065,2125,2125,2125,2125,0
|
|
20230705,112900,1186610065,2125,2125,2125,2125,1124
|
|
20230705,112800,1184221565,2125,2125,2130,2125,4532
|
|
20230705,112700,1174587925,2125,2125,2125,2125,0
|
|
20230705,112600,1174587925,2125,2130,2130,2125,936
|
|
20230705,112500,1172598400,2125,2125,2125,2125,100
|
|
20230705,112400,1172385900,2125,2125,2125,2125,100
|
|
20230705,112300,1172173400,2125,2130,2130,2125,1193
|
|
20230705,112200,1169637400,2130,2130,2135,2125,2683
|
|
20230705,112100,1163920620,2130,2130,2130,2130,152
|
|
20230705,112000,1163596860,2130,2130,2130,2125,5016
|
|
20230705,111900,1152916805,2125,2125,2125,2125,1000
|
|
20230705,111800,1150791805,2125,2125,2125,2125,190
|
|
20230705,111700,1150388055,2125,2125,2125,2125,2107
|
|
20230705,111600,1145910680,2120,2120,2125,2120,26804
|
|
20230705,111500,1089048690,2120,2120,2120,2120,5627
|
|
20230705,111400,1077119450,2125,2120,2125,2120,1003
|
|
20230705,111300,1074991680,2125,2125,2125,2125,0
|
|
20230705,111200,1074991680,2125,2125,2125,2125,100
|
|
20230705,111100,1074779180,2120,2120,2120,2120,282
|
|
20230705,111000,1074181340,2120,2120,2120,2120,17
|
|
20230705,110900,1074145300,2120,2130,2130,2120,2138
|
|
20230705,110800,1069611360,2130,2125,2130,2125,1537
|
|
20230705,110700,1066345185,2125,2130,2130,2125,923
|
|
20230705,110600,1064382175,2130,2130,2130,2130,532
|
|
20230705,110500,1063249015,2125,2130,2130,2125,1419
|
|
20230705,110400,1060228180,2125,2130,2130,2125,1622
|
|
20230705,110300,1056773570,2135,2135,2135,2135,663
|
|
20230705,110200,1055358065,2135,2135,2135,2135,248
|
|
20230705,110100,1054828585,2135,2120,2140,2120,10786
|
|
20230705,110000,1031860270,2120,2120,2120,2120,0
|
|
20230705,105900,1031860270,2120,2120,2120,2120,910
|
|
20230705,105800,1029931070,2120,2120,2125,2120,1857
|
|
20230705,105700,1025991105,2120,2110,2120,2110,2032
|
|
20230705,105600,1021686005,2110,2120,2120,2110,881
|
|
20230705,105500,1019822735,2120,2120,2120,2115,7445
|
|
20230705,105400,1004069430,2120,2120,2125,2120,133
|
|
20230705,105300,1003787320,2120,2120,2120,2120,1838
|
|
20230705,105200,999890760,2120,2120,2120,2120,1236
|
|
20230705,105100,997270440,2125,2120,2125,2120,5577
|
|
20230705,105000,985420815,2120,2120,2120,2120,1429
|
|
20230705,104900,982391335,2120,2120,2125,2120,1032
|
|
20230705,104800,980203385,2115,2115,2115,2115,584
|
|
20230705,104700,978968225,2115,2115,2120,2110,18676
|
|
20230705,104600,939476235,2115,2120,2120,2115,1932
|
|
20230705,104500,935386515,2120,2120,2120,2120,100
|
|
20230705,104400,935174515,2125,2120,2125,2120,7343
|
|
20230705,104300,919604390,2115,2120,2120,2115,127
|
|
20230705,104200,919335450,2115,2115,2120,2110,1567
|
|
20230705,104100,916021675,2120,2115,2120,2115,2421
|
|
20230705,104000,910897660,2115,2115,2115,2115,1000
|
|
20230705,103900,908782660,2115,2115,2120,2115,4255
|
|
20230705,103800,899779720,2110,2110,2110,2110,502
|
|
20230705,103700,898720500,2110,2105,2110,2105,2887
|
|
20230705,103600,892629180,2105,2105,2105,2105,1027
|
|
20230705,103500,890467345,2105,2110,2110,2105,2671
|
|
20230705,103400,884843555,2110,2110,2110,2110,1550
|
|
20230705,103300,881573055,2110,2110,2110,2110,181
|
|
20230705,103200,881191145,2110,2110,2110,2110,1308
|
|
20230705,103100,878431265,2105,2105,2105,2105,101
|
|
20230705,103000,878218660,2110,2105,2110,2105,1262
|
|
20230705,102900,875562145,2105,2110,2110,2105,525
|
|
20230705,102800,874455945,2105,2105,2105,2105,0
|
|
20230705,102700,874455945,2105,2110,2110,2105,4934
|
|
20230705,102600,864066215,2105,2105,2105,2105,0
|
|
20230705,102500,864066215,2105,2110,2110,2105,6504
|
|
20230705,102400,850353355,2110,2110,2110,2105,2018
|
|
20230705,102300,846095725,2110,2115,2115,2110,585
|
|
20230705,102200,844861365,2115,2115,2115,2115,2
|
|
20230705,102100,844857135,2115,2115,2115,2115,3013
|
|
20230705,102000,838484640,2110,2110,2115,2110,2917
|
|
20230705,101900,832324770,2110,2100,2110,2100,1947
|
|
20230705,101800,828226085,2105,2100,2105,2100,150
|
|
20230705,101700,827910835,2100,2100,2100,2100,0
|
|
20230705,101600,827910835,2100,2105,2105,2100,1225
|
|
20230705,101500,825333020,2105,2105,2105,2105,1520
|
|
20230705,101400,822133420,2105,2110,2110,2105,1052
|
|
20230705,101300,819918460,2105,2110,2110,2105,33
|
|
20230705,101200,819848920,2110,2110,2110,2110,452
|
|
20230705,101100,818895200,2110,2115,2115,2110,2574
|
|
20230705,101000,813461560,2115,2110,2115,2110,1286
|
|
20230705,100900,810747835,2110,2110,2115,2110,2339
|
|
20230705,100800,805812535,2105,2110,2110,2105,1228
|
|
20230705,100700,803227345,2110,2110,2110,2110,3300
|
|
20230705,100600,796264345,2110,2110,2110,2110,612
|
|
20230705,100500,794973025,2110,2110,2110,2110,709
|
|
20230705,100400,793477035,2115,2110,2115,2110,2146
|
|
20230705,100300,788948970,2115,2110,2115,2110,95
|
|
20230705,100200,788748145,2115,2115,2115,2115,2652
|
|
20230705,100100,783139165,2110,2115,2115,2110,1951
|
|
20230705,100000,779022445,2110,2110,2110,2105,2004
|
|
20230705,095900,774794130,2100,2105,2105,2100,1431
|
|
20230705,095800,771782375,2110,2105,2110,2105,1217
|
|
20230705,095700,769220005,2105,2105,2110,2105,220
|
|
20230705,095600,768756805,2105,2110,2110,2105,754
|
|
20230705,095500,767169550,2110,2110,2110,2110,2077
|
|
20230705,095400,762787080,2115,2115,2115,2110,181
|
|
20230705,095300,762405065,2115,2110,2115,2110,1804
|
|
20230705,095200,758598105,2110,2125,2125,2110,3342
|
|
20230705,095100,751525090,2125,2115,2125,2115,4635
|
|
20230705,095000,741693875,2120,2115,2120,2115,4146
|
|
20230705,094900,732921475,2110,2110,2115,2110,1805
|
|
20230705,094800,729111875,2110,2115,2120,2110,4338
|
|
20230705,094700,719940875,2110,2115,2115,2110,1080
|
|
20230705,094600,717661580,2115,2110,2115,2105,2752
|
|
20230705,094500,711854570,2110,2105,2110,2105,2546
|
|
20230705,094400,706495230,2105,2105,2110,2105,1883
|
|
20230705,094300,702526910,2105,2100,2110,2100,2502
|
|
20230705,094200,697259740,2100,2095,2105,2095,13083
|
|
20230705,094100,669795420,2090,2090,2095,2090,2679
|
|
20230705,094000,664196305,2090,2090,2090,2085,2380
|
|
20230705,093900,659230355,2090,2095,2100,2090,6324
|
|
20230705,093800,645979275,2100,2095,2100,2090,1327
|
|
20230705,093700,643202695,2095,2100,2100,2095,2838
|
|
20230705,093600,637252935,2100,2095,2100,2085,10165
|
|
20230705,093500,615977315,2095,2090,2095,2090,1069
|
|
20230705,093400,613742075,2090,2090,2100,2090,783
|
|
20230705,093300,612105555,2100,2095,2100,2085,3944
|
|
20230705,093200,603843480,2085,2100,2100,2080,6753
|
|
20230705,093100,589783900,2080,2080,2100,2080,14679
|
|
20230705,093000,559207275,2080,2080,2085,2080,2927
|
|
20230705,092900,553118790,2080,2085,2085,2080,4417
|
|
20230705,092800,543929190,2085,2080,2085,2080,7099
|
|
20230705,092700,529162500,2080,2080,2080,2075,4980
|
|
20230705,092600,518816635,2080,2075,2085,2075,1771
|
|
20230705,092500,515138655,2075,2080,2085,2075,6639
|
|
20230705,092400,501349420,2085,2075,2085,2070,12095
|
|
20230705,092300,476209090,2075,2085,2085,2065,19674
|
|
20230705,092200,435423195,2080,2090,2090,2080,15819
|
|
20230705,092100,402505035,2080,2090,2095,2080,34044
|
|
20230705,092000,331490565,2090,2095,2100,2090,10514
|
|
20230705,091900,309499865,2100,2105,2105,2095,17098
|
|
20230705,091800,273627455,2100,2105,2105,2100,32780
|
|
20230705,091700,204788615,2105,2105,2105,2100,1598
|
|
20230705,091600,201424880,2105,2105,2105,2105,6851
|
|
20230705,091500,187003525,2105,2115,2115,2105,4084
|
|
20230705,091400,178401030,2120,2110,2120,2105,104
|
|
20230705,091300,178181695,2105,2110,2120,2105,1705
|
|
20230705,091200,174585085,2110,2110,2115,2105,4025
|
|
20230705,091100,166096150,2110,2115,2115,2110,3687
|
|
20230705,091000,158315540,2115,2110,2115,2110,728
|
|
20230705,090900,156775835,2110,2110,2115,2110,1102
|
|
20230705,090800,154449385,2110,2105,2110,2100,16243
|
|
20230705,090700,120265255,2100,2110,2110,2100,25089
|
|
20230705,090600,67524330,2115,2120,2120,2110,7705
|
|
20230705,090500,51250380,2120,2120,2125,2120,1968
|
|
20230705,090400,47078095,2120,2120,2120,2120,669
|
|
20230705,090300,45659815,2120,2120,2130,2115,786
|
|
20230705,090200,43992825,2120,2120,2120,2120,8420
|
|
20230705,090100,26142425,2125,2145,2145,2120,8775
|
|
20230705,090000,7479300,2140,2140,2140,2140,2795
|