602 lines
30 KiB
CSV
602 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230710,185900,1691841650,2075,2075,2075,2075,10540
|
|
20230710,185800,1691841650,2075,2075,2075,2075,0
|
|
20230710,185700,1691841650,2075,2075,2075,2075,0
|
|
20230710,185600,1691841650,2075,2075,2075,2075,0
|
|
20230710,185500,1691841650,2075,2075,2075,2075,0
|
|
20230710,185400,1691841650,2075,2075,2075,2075,0
|
|
20230710,185300,1691841650,2075,2075,2075,2075,0
|
|
20230710,185200,1691841650,2075,2075,2075,2075,0
|
|
20230710,185100,1691841650,2075,2075,2075,2075,0
|
|
20230710,185000,1691841650,2075,2075,2075,2075,0
|
|
20230710,184900,1691841650,2075,2075,2075,2075,0
|
|
20230710,184800,1691841650,2075,2075,2075,2075,0
|
|
20230710,184700,1691841650,2075,2075,2075,2075,0
|
|
20230710,184600,1691841650,2075,2075,2075,2075,0
|
|
20230710,184500,1691841650,2075,2075,2075,2075,0
|
|
20230710,184400,1691841650,2075,2075,2075,2075,0
|
|
20230710,184300,1691841650,2075,2075,2075,2075,0
|
|
20230710,184200,1691841650,2075,2075,2075,2075,0
|
|
20230710,184100,1691841650,2075,2075,2075,2075,0
|
|
20230710,184000,1691841650,2075,2075,2075,2075,0
|
|
20230710,183900,1691841650,2075,2075,2075,2075,0
|
|
20230710,183800,1691841650,2075,2075,2075,2075,0
|
|
20230710,183700,1691841650,2075,2075,2075,2075,0
|
|
20230710,183600,1691841650,2075,2075,2075,2075,0
|
|
20230710,183500,1691841650,2075,2075,2075,2075,0
|
|
20230710,183400,1691841650,2075,2075,2075,2075,0
|
|
20230710,183300,1691841650,2075,2075,2075,2075,0
|
|
20230710,183200,1691841650,2075,2075,2075,2075,0
|
|
20230710,183100,1691841650,2075,2075,2075,2075,0
|
|
20230710,183000,1691841650,2075,2075,2075,2075,0
|
|
20230710,182900,1691841650,2075,2075,2075,2075,10540
|
|
20230710,182800,1691841650,2075,2075,2075,2075,0
|
|
20230710,182700,1691841650,2075,2075,2075,2075,0
|
|
20230710,182600,1691841650,2075,2075,2075,2075,0
|
|
20230710,182500,1691841650,2075,2075,2075,2075,0
|
|
20230710,182400,1691841650,2075,2075,2075,2075,0
|
|
20230710,182300,1691841650,2075,2075,2075,2075,0
|
|
20230710,182200,1691841650,2075,2075,2075,2075,0
|
|
20230710,182100,1691841650,2075,2075,2075,2075,0
|
|
20230710,182000,1691841650,2075,2075,2075,2075,0
|
|
20230710,181900,1691841650,2075,2075,2075,2075,0
|
|
20230710,181800,1691841650,2075,2075,2075,2075,0
|
|
20230710,181700,1691841650,2075,2075,2075,2075,0
|
|
20230710,181600,1691841650,2075,2075,2075,2075,0
|
|
20230710,181500,1691841650,2075,2075,2075,2075,0
|
|
20230710,181400,1691841650,2075,2075,2075,2075,0
|
|
20230710,181300,1691841650,2075,2075,2075,2075,0
|
|
20230710,181200,1691841650,2075,2075,2075,2075,0
|
|
20230710,181100,1691841650,2075,2075,2075,2075,0
|
|
20230710,181000,1691841650,2075,2075,2075,2075,0
|
|
20230710,180900,1691841650,2075,2075,2075,2075,0
|
|
20230710,180800,1691841650,2075,2075,2075,2075,0
|
|
20230710,180700,1691841650,2075,2075,2075,2075,0
|
|
20230710,180600,1691841650,2075,2075,2075,2075,0
|
|
20230710,180500,1691841650,2075,2075,2075,2075,0
|
|
20230710,180400,1691841650,2075,2075,2075,2075,0
|
|
20230710,180300,1691841650,2075,2075,2075,2075,0
|
|
20230710,180200,1691841650,2075,2075,2075,2075,0
|
|
20230710,180100,1691841650,2075,2075,2075,2075,0
|
|
20230710,180000,1691841650,2075,2075,2075,2075,0
|
|
20230710,175900,1691841650,2075,2075,2075,2075,10540
|
|
20230710,175800,1691841650,2075,2075,2075,2075,0
|
|
20230710,175700,1691841650,2075,2075,2075,2075,0
|
|
20230710,175600,1691841650,2075,2075,2075,2075,0
|
|
20230710,175500,1691841650,2075,2075,2075,2075,0
|
|
20230710,175400,1691841650,2075,2075,2075,2075,0
|
|
20230710,175300,1691841650,2075,2075,2075,2075,0
|
|
20230710,175200,1691841650,2075,2075,2075,2075,0
|
|
20230710,175100,1691841650,2075,2075,2075,2075,0
|
|
20230710,175000,1691841650,2075,2075,2075,2075,0
|
|
20230710,174900,1691841650,2075,2075,2075,2075,0
|
|
20230710,174800,1691841650,2075,2075,2075,2075,0
|
|
20230710,174700,1691841650,2075,2075,2075,2075,0
|
|
20230710,174600,1691841650,2075,2075,2075,2075,0
|
|
20230710,174500,1691841650,2075,2075,2075,2075,0
|
|
20230710,174400,1691841650,2075,2075,2075,2075,0
|
|
20230710,174300,1691841650,2075,2075,2075,2075,0
|
|
20230710,174200,1691841650,2075,2075,2075,2075,0
|
|
20230710,174100,1691841650,2075,2075,2075,2075,0
|
|
20230710,174000,1691841650,2075,2075,2075,2075,0
|
|
20230710,173900,1691841650,2075,2075,2075,2075,0
|
|
20230710,173800,1691841650,2075,2075,2075,2075,0
|
|
20230710,173700,1691841650,2075,2075,2075,2075,0
|
|
20230710,173600,1691841650,2075,2075,2075,2075,0
|
|
20230710,173500,1691841650,2075,2075,2075,2075,0
|
|
20230710,173400,1691841650,2075,2075,2075,2075,0
|
|
20230710,173300,1691841650,2075,2075,2075,2075,0
|
|
20230710,173200,1691841650,2075,2075,2075,2075,0
|
|
20230710,173100,1691841650,2075,2075,2075,2075,0
|
|
20230710,173000,1691841650,2075,2075,2075,2075,0
|
|
20230710,172900,1691841650,2075,2075,2075,2075,10540
|
|
20230710,172800,1691841650,2075,2075,2075,2075,0
|
|
20230710,172700,1691841650,2075,2075,2075,2075,0
|
|
20230710,172600,1691841650,2075,2075,2075,2075,0
|
|
20230710,172500,1691841650,2075,2075,2075,2075,0
|
|
20230710,172400,1691841650,2075,2075,2075,2075,0
|
|
20230710,172300,1691841650,2075,2075,2075,2075,0
|
|
20230710,172200,1691841650,2075,2075,2075,2075,0
|
|
20230710,172100,1691841650,2075,2075,2075,2075,0
|
|
20230710,172000,1691841650,2075,2075,2075,2075,0
|
|
20230710,171900,1691841650,2075,2075,2075,2075,0
|
|
20230710,171800,1691841650,2075,2075,2075,2075,0
|
|
20230710,171700,1691841650,2075,2075,2075,2075,0
|
|
20230710,171600,1691841650,2075,2075,2075,2075,0
|
|
20230710,171500,1691841650,2075,2075,2075,2075,0
|
|
20230710,171400,1691841650,2075,2075,2075,2075,0
|
|
20230710,171300,1691841650,2075,2075,2075,2075,0
|
|
20230710,171200,1691841650,2075,2075,2075,2075,0
|
|
20230710,171100,1691841650,2075,2075,2075,2075,0
|
|
20230710,171000,1691841650,2075,2075,2075,2075,0
|
|
20230710,170900,1691841650,2075,2075,2075,2075,0
|
|
20230710,170800,1691841650,2075,2075,2075,2075,0
|
|
20230710,170700,1691841650,2075,2075,2075,2075,0
|
|
20230710,170600,1691841650,2075,2075,2075,2075,0
|
|
20230710,170500,1691841650,2075,2075,2075,2075,0
|
|
20230710,170400,1691841650,2075,2075,2075,2075,0
|
|
20230710,170300,1691841650,2075,2075,2075,2075,0
|
|
20230710,170200,1691841650,2075,2075,2075,2075,0
|
|
20230710,170100,1691841650,2075,2075,2075,2075,0
|
|
20230710,170000,1691841650,2075,2075,2075,2075,0
|
|
20230710,165900,1691841650,2075,2075,2075,2075,10540
|
|
20230710,165800,1691841650,2075,2075,2075,2075,0
|
|
20230710,165700,1691841650,2075,2075,2075,2075,0
|
|
20230710,165600,1691841650,2075,2075,2075,2075,0
|
|
20230710,165500,1691841650,2075,2075,2075,2075,0
|
|
20230710,165400,1691841650,2075,2075,2075,2075,0
|
|
20230710,165300,1691841650,2075,2075,2075,2075,0
|
|
20230710,165200,1691841650,2075,2075,2075,2075,0
|
|
20230710,165100,1691841650,2075,2075,2075,2075,0
|
|
20230710,165000,1691841650,2075,2075,2075,2075,0
|
|
20230710,164900,1691841650,2075,2075,2075,2075,0
|
|
20230710,164800,1691841650,2075,2075,2075,2075,0
|
|
20230710,164700,1691841650,2075,2075,2075,2075,0
|
|
20230710,164600,1691841650,2075,2075,2075,2075,0
|
|
20230710,164500,1691841650,2075,2075,2075,2075,0
|
|
20230710,164400,1691841650,2075,2075,2075,2075,0
|
|
20230710,164300,1691841650,2075,2075,2075,2075,0
|
|
20230710,164200,1691841650,2075,2075,2075,2075,0
|
|
20230710,164100,1691841650,2075,2075,2075,2075,0
|
|
20230710,164000,1691841650,2075,2075,2075,2075,0
|
|
20230710,163900,1691841650,2075,2075,2075,2075,0
|
|
20230710,163800,1691841650,2075,2075,2075,2075,0
|
|
20230710,163700,1691841650,2075,2075,2075,2075,0
|
|
20230710,163600,1691841650,2075,2075,2075,2075,0
|
|
20230710,163500,1691841650,2075,2075,2075,2075,0
|
|
20230710,163400,1691841650,2075,2075,2075,2075,0
|
|
20230710,163300,1691841650,2075,2075,2075,2075,0
|
|
20230710,163200,1691841650,2075,2075,2075,2075,0
|
|
20230710,163100,1691841650,2075,2075,2075,2075,0
|
|
20230710,163000,1691841650,2075,2075,2075,2075,0
|
|
20230710,162900,1691841650,2075,2075,2075,2075,10540
|
|
20230710,162800,1691841650,2075,2075,2075,2075,0
|
|
20230710,162700,1691841650,2075,2075,2075,2075,0
|
|
20230710,162600,1691841650,2075,2075,2075,2075,0
|
|
20230710,162500,1691841650,2075,2075,2075,2075,0
|
|
20230710,162400,1691841650,2075,2075,2075,2075,0
|
|
20230710,162300,1691841650,2075,2075,2075,2075,0
|
|
20230710,162200,1691841650,2075,2075,2075,2075,0
|
|
20230710,162100,1691841650,2075,2075,2075,2075,0
|
|
20230710,162000,1691841650,2075,2075,2075,2075,0
|
|
20230710,161900,1691841650,2075,2075,2075,2075,0
|
|
20230710,161800,1691841650,2075,2075,2075,2075,0
|
|
20230710,161700,1691841650,2075,2075,2075,2075,0
|
|
20230710,161600,1691841650,2075,2075,2075,2075,0
|
|
20230710,161500,1691841650,2075,2075,2075,2075,0
|
|
20230710,161400,1691841650,2075,2075,2075,2075,0
|
|
20230710,161300,1691841650,2075,2075,2075,2075,0
|
|
20230710,161200,1691841650,2075,2075,2075,2075,0
|
|
20230710,161100,1691841650,2075,2075,2075,2075,0
|
|
20230710,161000,1691841650,2075,2075,2075,2075,0
|
|
20230710,160900,1691841650,2075,2075,2075,2075,0
|
|
20230710,160800,1691841650,2075,2075,2075,2075,0
|
|
20230710,160700,1691841650,2075,2075,2075,2075,0
|
|
20230710,160600,1691841650,2075,2075,2075,2075,0
|
|
20230710,160500,1691841650,2075,2075,2075,2075,0
|
|
20230710,160400,1691841650,2075,2075,2075,2075,0
|
|
20230710,160300,1691841650,2075,2075,2075,2075,0
|
|
20230710,160200,1691841650,2075,2075,2075,2075,0
|
|
20230710,160100,1691841650,2075,2075,2075,2075,0
|
|
20230710,160000,1691841650,2075,2075,2075,2075,0
|
|
20230710,155900,1691841650,2075,2075,2075,2075,10540
|
|
20230710,155800,1691841650,2075,2075,2075,2075,0
|
|
20230710,155700,1691841650,2075,2075,2075,2075,0
|
|
20230710,155600,1691841650,2075,2075,2075,2075,0
|
|
20230710,155500,1691841650,2075,2075,2075,2075,0
|
|
20230710,155400,1691841650,2075,2075,2075,2075,0
|
|
20230710,155300,1691841650,2075,2075,2075,2075,0
|
|
20230710,155200,1691841650,2075,2075,2075,2075,0
|
|
20230710,155100,1691841650,2075,2075,2075,2075,0
|
|
20230710,155000,1691841650,2075,2075,2075,2075,0
|
|
20230710,154900,1691841650,2075,2075,2075,2075,0
|
|
20230710,154800,1691841650,2075,2075,2075,2075,0
|
|
20230710,154700,1691841650,2075,2075,2075,2075,0
|
|
20230710,154600,1691841650,2075,2075,2075,2075,0
|
|
20230710,154500,1691841650,2075,2075,2075,2075,0
|
|
20230710,154400,1691841650,2075,2075,2075,2075,0
|
|
20230710,154300,1691841650,2075,2075,2075,2075,0
|
|
20230710,154200,1691841650,2075,2075,2075,2075,0
|
|
20230710,154100,1691841650,2075,2075,2075,2075,0
|
|
20230710,154000,1691841650,2075,2075,2075,2075,0
|
|
20230710,153900,1691841650,2075,2075,2075,2075,0
|
|
20230710,153800,1691841650,2075,2075,2075,2075,0
|
|
20230710,153700,1691841650,2075,2075,2075,2075,0
|
|
20230710,153600,1691841650,2075,2075,2075,2075,0
|
|
20230710,153500,1691841650,2075,2075,2075,2075,0
|
|
20230710,153400,1691841650,2075,2075,2075,2075,0
|
|
20230710,153300,1691841650,2075,2075,2075,2075,0
|
|
20230710,153200,1691841650,2075,2075,2075,2075,0
|
|
20230710,153100,1691841650,2075,2075,2075,2075,0
|
|
20230710,153000,1691841650,2075,2075,2075,2075,10540
|
|
20230710,152900,1669971150,2070,2070,2070,2070,0
|
|
20230710,152800,1669971150,2070,2070,2070,2070,0
|
|
20230710,152700,1669971150,2070,2070,2070,2070,0
|
|
20230710,152600,1669971150,2070,2070,2070,2070,0
|
|
20230710,152500,1669971150,2070,2070,2070,2070,0
|
|
20230710,152400,1669971150,2070,2070,2070,2070,0
|
|
20230710,152300,1669971150,2070,2070,2070,2070,0
|
|
20230710,152200,1669971150,2070,2070,2070,2070,0
|
|
20230710,152100,1669971150,2070,2070,2070,2070,0
|
|
20230710,152000,1669971150,2070,2070,2070,2070,0
|
|
20230710,151900,1669971150,2070,2075,2075,2070,3671
|
|
20230710,151800,1662370830,2075,2080,2085,2070,7302
|
|
20230710,151700,1647201120,2075,2070,2080,2070,4322
|
|
20230710,151600,1638239865,2070,2070,2070,2070,37
|
|
20230710,151500,1638163275,2070,2065,2070,2065,1321
|
|
20230710,151400,1635430410,2065,2065,2065,2065,8214
|
|
20230710,151300,1618468500,2065,2060,2065,2060,1337
|
|
20230710,151200,1615713115,2060,2065,2065,2060,1756
|
|
20230710,151100,1612095510,2065,2065,2070,2065,5691
|
|
20230710,151000,1600343590,2065,2070,2070,2065,1534
|
|
20230710,150900,1597173320,2070,2070,2070,2070,10100
|
|
20230710,150800,1576266320,2075,2070,2075,2070,360
|
|
20230710,150700,1575520765,2075,2075,2075,2075,2072
|
|
20230710,150600,1571221365,2075,2080,2080,2075,13753
|
|
20230710,150500,1542678640,2080,2090,2090,2080,110
|
|
20230710,150400,1542449480,2080,2080,2080,2080,1076
|
|
20230710,150300,1540211400,2080,2080,2085,2080,8243
|
|
20230710,150200,1523063460,2090,2090,2090,2080,1525
|
|
20230710,150100,1519891220,2080,2090,2090,2080,311
|
|
20230710,150000,1519241240,2090,2090,2090,2090,7
|
|
20230710,145900,1519226610,2085,2080,2085,2080,1152
|
|
20230710,145800,1516829225,2080,2085,2085,2080,96
|
|
20230710,145700,1516629320,2080,2085,2085,2080,241
|
|
20230710,145600,1516127985,2085,2085,2085,2085,1103
|
|
20230710,145500,1513828230,2080,2080,2080,2080,245
|
|
20230710,145400,1513318630,2080,2080,2080,2080,49
|
|
20230710,145300,1513216710,2085,2080,2085,2080,1403
|
|
20230710,145200,1510298455,2080,2085,2085,2080,4905
|
|
20230710,145100,1500081530,2085,2080,2090,2080,1838
|
|
20230710,145000,1496257530,2080,2085,2085,2080,306
|
|
20230710,144900,1495620570,2080,2080,2080,2080,1085
|
|
20230710,144800,1493363770,2080,2085,2085,2080,2178
|
|
20230710,144700,1488833370,2085,2080,2085,2080,118
|
|
20230710,144600,1488587885,2080,2080,2080,2080,1001
|
|
20230710,144500,1486505805,2080,2080,2090,2080,5722
|
|
20230710,144400,1474603935,2080,2085,2085,2080,5514
|
|
20230710,144300,1463129585,2085,2085,2085,2080,5093
|
|
20230710,144200,1452511285,2085,2085,2085,2085,4
|
|
20230710,144100,1452502945,2085,2090,2090,2085,120
|
|
20230710,144000,1452252245,2090,2090,2090,2090,4
|
|
20230710,143900,1452243885,2090,2090,2090,2090,0
|
|
20230710,143800,1452243885,2090,2090,2090,2090,0
|
|
20230710,143700,1452243885,2090,2090,2090,2090,24
|
|
20230710,143600,1452193725,2085,2085,2085,2085,20
|
|
20230710,143500,1452152025,2085,2090,2090,2085,950
|
|
20230710,143400,1450171265,2090,2085,2090,2085,1061
|
|
20230710,143300,1447958775,2085,2090,2090,2085,2457
|
|
20230710,143200,1442834565,2090,2090,2090,2085,1766
|
|
20230710,143100,1439151285,2085,2095,2095,2085,5391
|
|
20230710,143000,1427884100,2095,2095,2095,2090,1851
|
|
20230710,142900,1424013005,2095,2100,2100,2095,4553
|
|
20230710,142800,1414467385,2105,2100,2105,2100,1478
|
|
20230710,142700,1411361195,2095,2100,2100,2095,2067
|
|
20230710,142600,1407030725,2100,2100,2100,2095,1072
|
|
20230710,142500,1404782720,2105,2100,2110,2100,1868
|
|
20230710,142400,1400848150,2105,2100,2105,2100,2000
|
|
20230710,142300,1396640535,2100,2100,2100,2100,1000
|
|
20230710,142200,1394540535,2095,2095,2095,2095,70
|
|
20230710,142100,1394393885,2095,2095,2095,2095,0
|
|
20230710,142000,1394393885,2095,2095,2095,2095,0
|
|
20230710,141900,1394393885,2095,2095,2095,2095,211
|
|
20230710,141800,1393951840,2095,2095,2095,2095,6
|
|
20230710,141700,1393939270,2090,2090,2090,2090,0
|
|
20230710,141600,1393939270,2090,2090,2090,2090,0
|
|
20230710,141500,1393939270,2090,2090,2090,2090,7500
|
|
20230710,141400,1378264270,2090,2095,2095,2090,629
|
|
20230710,141300,1376946770,2095,2100,2100,2095,11655
|
|
20230710,141200,1352504965,2100,2100,2105,2100,875
|
|
20230710,141100,1350667450,2100,2100,2100,2100,23
|
|
20230710,141000,1350619150,2105,2105,2105,2105,1
|
|
20230710,140900,1350617045,2105,2105,2105,2105,3202
|
|
20230710,140800,1343876835,2105,2105,2105,2105,123
|
|
20230710,140700,1343617920,2105,2105,2105,2105,10
|
|
20230710,140600,1343596870,2110,2110,2110,2110,7484
|
|
20230710,140500,1327805630,2115,2110,2115,2110,606
|
|
20230710,140400,1326526945,2115,2115,2115,2115,1246
|
|
20230710,140300,1323891655,2115,2115,2115,2115,6
|
|
20230710,140200,1323878965,2115,2115,2115,2110,2232
|
|
20230710,140100,1319158290,2115,2105,2115,2105,3282
|
|
20230710,140000,1312233765,2105,2105,2105,2105,20
|
|
20230710,135900,1312191665,2110,2105,2110,2105,203
|
|
20230710,135800,1311764345,2100,2105,2105,2100,900
|
|
20230710,135700,1309874295,2105,2100,2105,2100,3456
|
|
20230710,135600,1302612900,2105,2105,2105,2105,1042
|
|
20230710,135500,1300419490,2110,2110,2110,2110,3480
|
|
20230710,135400,1293076690,2110,2110,2110,2105,696
|
|
20230710,135300,1291611590,2110,2105,2110,2105,12
|
|
20230710,135200,1291586275,2110,2110,2110,2105,387
|
|
20230710,135100,1290770205,2110,2110,2110,2110,6206
|
|
20230710,135000,1277675545,2110,2105,2110,2100,2774
|
|
20230710,134900,1271836795,2105,2100,2105,2100,1555
|
|
20230710,134800,1268571280,2095,2100,2105,2095,643
|
|
20230710,134700,1267220980,2105,2105,2105,2100,719
|
|
20230710,134600,1265710985,2105,2110,2110,2100,19390
|
|
20230710,134500,1224959765,2110,2110,2110,2105,5
|
|
20230710,134400,1224949220,2110,2110,2110,2110,9
|
|
20230710,134300,1224930230,2110,2110,2110,2110,3408
|
|
20230710,134200,1217739350,2105,2110,2110,2105,432
|
|
20230710,134100,1216829480,2110,2110,2110,2110,291
|
|
20230710,134000,1216215470,2110,2105,2110,2100,1570
|
|
20230710,133900,1212915860,2105,2105,2105,2100,1132
|
|
20230710,133800,1210538400,2105,2105,2105,2105,257
|
|
20230710,133700,1209997415,2110,2110,2110,2105,1671
|
|
20230710,133600,1206475085,2110,2110,2110,2110,481
|
|
20230710,133500,1205460175,2110,2110,2110,2110,581
|
|
20230710,133400,1204234265,2105,2105,2110,2100,2210
|
|
20230710,133300,1199572020,2105,2110,2110,2100,2226
|
|
20230710,133200,1194891565,2110,2110,2115,2105,7066
|
|
20230710,133100,1179991210,2110,2110,2110,2110,1005
|
|
20230710,133000,1177870660,2110,2110,2115,2105,609
|
|
20230710,132900,1176584675,2110,2110,2115,2110,1839
|
|
20230710,132800,1172704360,2110,2115,2115,2110,1262
|
|
20230710,132700,1170040770,2110,2100,2110,2100,15909
|
|
20230710,132600,1136500855,2100,2095,2100,2090,1708
|
|
20230710,132500,1132924635,2090,2090,2090,2090,348
|
|
20230710,132400,1132197315,2090,2090,2090,2090,294
|
|
20230710,132300,1131582855,2090,2090,2090,2090,3000
|
|
20230710,132200,1125312855,2090,2090,2090,2090,6840
|
|
20230710,132100,1111017255,2090,2090,2090,2090,3728
|
|
20230710,132000,1103225735,2090,2095,2095,2085,4256
|
|
20230710,131900,1094332400,2095,2095,2095,2095,77
|
|
20230710,131800,1094171085,2095,2095,2100,2095,953
|
|
20230710,131700,1092174390,2095,2100,2100,2095,1318
|
|
20230710,131600,1089411650,2100,2100,2100,2100,93
|
|
20230710,131500,1089216350,2100,2100,2100,2100,352
|
|
20230710,131400,1088477150,2100,2090,2105,2090,7402
|
|
20230710,131300,1072932655,2090,2100,2100,2090,8257
|
|
20230710,131200,1055639730,2100,2100,2100,2100,631
|
|
20230710,131100,1054314630,2105,2105,2105,2105,129
|
|
20230710,131000,1054043085,2100,2100,2100,2100,119
|
|
20230710,130900,1053793185,2105,2100,2105,2100,2482
|
|
20230710,130800,1048568585,2100,2100,2105,2100,5971
|
|
20230710,130700,1036014485,2095,2095,2095,2095,2752
|
|
20230710,130600,1030249045,2095,2095,2095,2095,804
|
|
20230710,130500,1028564665,2095,2095,2095,2095,2697
|
|
20230710,130400,1022914450,2095,2095,2095,2090,484
|
|
20230710,130300,1021900585,2095,2095,2095,2095,190
|
|
20230710,130200,1021502535,2095,2095,2095,2095,111
|
|
20230710,130100,1021269990,2095,2090,2095,2090,1190
|
|
20230710,130000,1018782885,2090,2085,2090,2085,1795
|
|
20230710,125900,1015040300,2085,2090,2090,2085,4910
|
|
20230710,125800,1004785900,2090,2095,2095,2090,2
|
|
20230710,125700,1004781715,2090,2090,2090,2090,1960
|
|
20230710,125600,1000685315,2090,2095,2095,2090,451
|
|
20230710,125500,999741520,2095,2095,2095,2090,487
|
|
20230710,125400,998723545,2090,2090,2090,2090,86
|
|
20230710,125300,998543805,2090,2090,2090,2090,20
|
|
20230710,125200,998502005,2095,2095,2095,2095,1
|
|
20230710,125100,998499910,2090,2090,2090,2090,100
|
|
20230710,125000,998290910,2090,2090,2090,2090,678
|
|
20230710,124900,996873890,2090,2090,2090,2090,9
|
|
20230710,124800,996855080,2090,2090,2090,2090,2668
|
|
20230710,124700,991278960,2085,2090,2090,2085,1027
|
|
20230710,124600,989132665,2090,2090,2090,2085,2072
|
|
20230710,124500,984802490,2090,2090,2095,2090,6872
|
|
20230710,124400,970436340,2090,2090,2090,2090,300
|
|
20230710,124300,969809340,2090,2095,2095,2090,127
|
|
20230710,124200,969543775,2095,2095,2095,2090,317
|
|
20230710,124100,968880670,2095,2090,2095,2085,2008
|
|
20230710,124000,964686930,2090,2090,2090,2085,214
|
|
20230710,123900,964240715,2085,2095,2095,2085,4054
|
|
20230710,123800,955768300,2090,2095,2095,2090,257
|
|
20230710,123700,955231125,2095,2095,2095,2090,210
|
|
20230710,123600,954792175,2095,2090,2095,2085,1590
|
|
20230710,123500,951466615,2090,2090,2090,2090,1272
|
|
20230710,123400,948808135,2090,2090,2090,2090,46
|
|
20230710,123300,948711995,2085,2085,2085,2085,3004
|
|
20230710,123200,942448655,2090,2090,2090,2090,706
|
|
20230710,123100,940973115,2090,2090,2090,2090,4845
|
|
20230710,123000,930847065,2090,2085,2090,2085,943
|
|
20230710,122900,928876895,2085,2090,2090,2085,336
|
|
20230710,122800,928175085,2090,2095,2095,2090,183
|
|
20230710,122700,927791965,2095,2090,2095,2090,2988
|
|
20230710,122600,921544575,2090,2105,2105,2090,3965
|
|
20230710,122500,913229390,2100,2105,2105,2100,3782
|
|
20230710,122400,905268295,2105,2110,2110,2105,176
|
|
20230710,122300,904897765,2105,2105,2105,2105,1110
|
|
20230710,122200,902561215,2105,2100,2105,2100,3951
|
|
20230710,122100,894244420,2105,2105,2105,2100,61
|
|
20230710,122000,894116020,2105,2100,2105,2100,1174
|
|
20230710,121900,891650590,2105,2105,2105,2105,468
|
|
20230710,121800,890665450,2105,2100,2105,2100,124
|
|
20230710,121700,890404935,2100,2105,2105,2100,230
|
|
20230710,121600,889921710,2100,2100,2105,2100,656
|
|
20230710,121500,888544090,2100,2100,2100,2100,157
|
|
20230710,121400,888214390,2090,2100,2100,2090,5608
|
|
20230710,121300,876475150,2100,2100,2100,2100,0
|
|
20230710,121200,876475150,2100,2100,2100,2100,0
|
|
20230710,121100,876475150,2100,2100,2100,2100,1884
|
|
20230710,121000,872518750,2100,2100,2100,2095,74
|
|
20230710,120900,872363600,2105,2100,2105,2100,673
|
|
20230710,120800,870950295,2095,2095,2095,2095,7
|
|
20230710,120700,870935630,2100,2100,2100,2100,1313
|
|
20230710,120600,868178330,2100,2100,2105,2100,4779
|
|
20230710,120500,858127060,2100,2100,2100,2100,478
|
|
20230710,120400,857123260,2100,2100,2100,2090,2860
|
|
20230710,120300,851119860,2090,2090,2090,2090,1
|
|
20230710,120200,851117770,2090,2090,2090,2090,1045
|
|
20230710,120100,848933720,2085,2090,2090,2085,513
|
|
20230710,120000,847861840,2090,2095,2095,2090,413
|
|
20230710,115900,846996610,2095,2090,2095,2090,1105
|
|
20230710,115800,844686370,2090,2085,2090,2085,1002
|
|
20230710,115700,842592200,2085,2090,2090,2085,1181
|
|
20230710,115600,840129810,2085,2085,2090,2085,3908
|
|
20230710,115500,831981620,2090,2090,2090,2090,0
|
|
20230710,115400,831981620,2090,2085,2090,2085,238
|
|
20230710,115300,831484640,2090,2090,2095,2090,1065
|
|
20230710,115200,829258715,2090,2090,2090,2090,47
|
|
20230710,115100,829160485,2095,2095,2095,2095,1192
|
|
20230710,115000,826663245,2095,2095,2095,2095,0
|
|
20230710,114900,826663245,2095,2095,2095,2095,110
|
|
20230710,114800,826432795,2095,2095,2095,2095,165
|
|
20230710,114700,826087120,2095,2100,2100,2095,6595
|
|
20230710,114600,812249270,2105,2095,2105,2095,6014
|
|
20230710,114500,799628520,2090,2090,2090,2090,246
|
|
20230710,114400,799114380,2090,2090,2090,2090,4
|
|
20230710,114300,799106020,2085,2085,2085,2085,685
|
|
20230710,114200,797677795,2085,2075,2085,2075,4453
|
|
20230710,114100,788398880,2075,2080,2080,2075,3402
|
|
20230710,114000,781335180,2085,2085,2085,2085,0
|
|
20230710,113900,781335180,2085,2085,2085,2085,780
|
|
20230710,113800,779708880,2085,2085,2085,2085,525
|
|
20230710,113700,778614255,2085,2095,2095,2085,2032
|
|
20230710,113600,774368445,2090,2090,2090,2090,1887
|
|
20230710,113500,770424615,2075,2080,2080,2075,2217
|
|
20230710,113400,765816310,2080,2080,2080,2080,0
|
|
20230710,113300,765816310,2080,2075,2080,2075,398
|
|
20230710,113200,764988490,2080,2080,2080,2080,152
|
|
20230710,113100,764672330,2080,2080,2080,2080,409
|
|
20230710,113000,763821610,2075,2085,2090,2075,12328
|
|
20230710,112900,738194185,2085,2090,2090,2085,3273
|
|
20230710,112800,731369725,2090,2090,2090,2090,1402
|
|
20230710,112700,728439545,2090,2085,2090,2085,742
|
|
20230710,112600,726889305,2085,2090,2090,2085,2218
|
|
20230710,112500,722256445,2095,2095,2095,2095,576
|
|
20230710,112400,721049725,2090,2100,2100,2090,1707
|
|
20230710,112300,717470980,2105,2095,2105,2095,10753
|
|
20230710,112200,694901745,2090,2090,2095,2085,1382
|
|
20230710,112100,692013550,2090,2090,2095,2090,5632
|
|
20230710,112000,680242195,2090,2090,2090,2085,1336
|
|
20230710,111900,677451375,2090,2090,2090,2085,3844
|
|
20230710,111800,669417465,2090,2085,2090,2080,5829
|
|
20230710,111700,657263515,2080,2075,2085,2075,785
|
|
20230710,111600,655633715,2075,2080,2080,2075,3564
|
|
20230710,111500,648233600,2080,2080,2080,2080,113
|
|
20230710,111400,647998560,2080,2075,2080,2075,132
|
|
20230710,111300,647724005,2080,2075,2080,2075,904
|
|
20230710,111200,645847700,2085,2085,2085,2085,1
|
|
20230710,111100,645845615,2075,2080,2085,2075,5986
|
|
20230710,111000,633396655,2080,2080,2080,2075,2023
|
|
20230710,110900,629196225,2080,2075,2080,2075,570
|
|
20230710,110800,628013440,2075,2080,2080,2075,128
|
|
20230710,110700,627747780,2080,2080,2080,2080,1
|
|
20230710,110600,627745700,2075,2080,2080,2075,1807
|
|
20230710,110500,623994640,2075,2075,2075,2075,3629
|
|
20230710,110400,616464465,2075,2080,2080,2075,440
|
|
20230710,110300,615550265,2080,2080,2080,2080,11
|
|
20230710,110200,615527385,2075,2080,2080,2075,8
|
|
20230710,110100,615510770,2075,2080,2080,2075,72
|
|
20230710,110000,615361360,2075,2070,2075,2070,474
|
|
20230710,105900,614378445,2070,2080,2080,2070,981
|
|
20230710,105800,612344490,2075,2075,2075,2075,2815
|
|
20230710,105700,606503365,2075,2075,2075,2075,62
|
|
20230710,105600,606374715,2075,2075,2075,2075,463
|
|
20230710,105500,605413990,2075,2075,2075,2075,60
|
|
20230710,105400,605289490,2075,2070,2075,2070,315
|
|
20230710,105300,604637435,2075,2075,2075,2070,2494
|
|
20230710,105200,599473350,2075,2070,2080,2070,6328
|
|
20230710,105100,586337550,2070,2070,2070,2070,2016
|
|
20230710,105000,582164430,2070,2070,2070,2070,1
|
|
20230710,104900,582162360,2065,2065,2065,2065,615
|
|
20230710,104800,580892385,2065,2065,2065,2065,0
|
|
20230710,104700,580892385,2065,2060,2065,2060,445
|
|
20230710,104600,579973960,2060,2065,2065,2060,39
|
|
20230710,104500,579893575,2065,2065,2065,2065,215
|
|
20230710,104400,579449600,2065,2070,2070,2065,971
|
|
20230710,104300,577439730,2070,2065,2070,2065,7523
|
|
20230710,104200,561868855,2065,2060,2065,2060,2668
|
|
20230710,104100,556367390,2060,2060,2060,2060,31
|
|
20230710,104000,556303530,2065,2065,2065,2060,319
|
|
20230710,103900,555645170,2065,2065,2065,2065,948
|
|
20230710,103800,553687550,2070,2065,2070,2065,1972
|
|
20230710,103700,549615365,2060,2065,2065,2060,3931
|
|
20230710,103600,541517430,2070,2070,2070,2060,55
|
|
20230710,103500,541404055,2070,2065,2070,2065,1037
|
|
20230710,103400,539257470,2065,2065,2065,2065,1275
|
|
20230710,103300,536624595,2065,2065,2070,2065,7864
|
|
20230710,103200,520385180,2060,2065,2065,2060,2001
|
|
20230710,103100,516263115,2060,2060,2060,2060,2134
|
|
20230710,103000,511867075,2060,2060,2065,2060,1326
|
|
20230710,102900,509135505,2060,2060,2060,2055,595
|
|
20230710,102800,507912720,2060,2060,2060,2060,304
|
|
20230710,102700,507286480,2060,2055,2060,2055,3944
|
|
20230710,102600,499168905,2055,2055,2055,2055,143
|
|
20230710,102500,498875040,2050,2050,2050,2050,2689
|
|
20230710,102400,493362590,2050,2050,2050,2050,100
|
|
20230710,102300,493157590,2050,2040,2050,2040,888
|
|
20230710,102200,491346060,2050,2050,2050,2050,320
|
|
20230710,102100,490690060,2050,2050,2050,2050,10
|
|
20230710,102000,490669560,2050,2050,2050,2035,2821
|
|
20230710,101900,484917355,2050,2050,2050,2050,2679
|
|
20230710,101800,479425405,2050,2055,2055,2050,2328
|
|
20230710,101700,474651505,2055,2050,2055,2050,394
|
|
20230710,101600,473843305,2050,2050,2050,2050,956
|
|
20230710,101500,471883505,2050,2050,2050,2045,3878
|
|
20230710,101400,463952720,2045,2045,2045,2045,3618
|
|
20230710,101300,456553910,2045,2045,2045,2045,18
|
|
20230710,101200,456517100,2045,2045,2045,2045,514
|
|
20230710,101100,455465970,2045,2045,2045,2040,8
|
|
20230710,101000,455449635,2040,2040,2045,2040,298
|
|
20230710,100900,454841710,2040,2040,2040,2040,1279
|
|
20230710,100800,452232550,2040,2045,2045,2040,104
|
|
20230710,100700,452020385,2040,2040,2040,2035,1533
|
|
20230710,100600,448895565,2045,2045,2045,2045,196
|
|
20230710,100500,448494745,2045,2045,2045,2045,300
|
|
20230710,100400,447881245,2045,2050,2050,2045,207
|
|
20230710,100300,447457395,2050,2050,2050,2050,1
|
|
20230710,100200,447455345,2040,2040,2040,2030,7151
|
|
20230710,100100,432895380,2040,2040,2040,2040,600
|
|
20230710,100000,431671380,2040,2050,2050,2040,1834
|
|
20230710,095900,427929780,2045,2050,2050,2045,4421
|
|
20230710,095800,418888310,2045,2050,2050,2045,411
|
|
20230710,095700,418045775,2045,2050,2050,2045,1444
|
|
20230710,095600,415088565,2050,2050,2050,2050,50
|
|
20230710,095500,414986065,2045,2045,2045,2045,1089
|
|
20230710,095400,412759060,2045,2045,2045,2045,230
|
|
20230710,095300,412288710,2045,2045,2045,2045,500
|
|
20230710,095200,411266210,2045,2050,2050,2045,1443
|
|
20230710,095100,408312830,2050,2045,2055,2045,2177
|
|
20230710,095000,403850040,2050,2050,2050,2050,433
|
|
20230710,094900,402962390,2050,2050,2050,2050,32
|
|
20230710,094800,402896790,2045,2060,2060,2045,2221
|
|
20230710,094700,398342880,2055,2050,2055,2050,1483
|
|
20230710,094600,395295320,2050,2055,2055,2050,6313
|
|
20230710,094500,382323550,2065,2055,2065,2055,8420
|
|
20230710,094400,365008870,2050,2045,2055,2045,1673
|
|
20230710,094300,361579615,2045,2040,2045,2040,1238
|
|
20230710,094200,359049090,2040,2040,2040,2040,534
|
|
20230710,094100,357959730,2040,2045,2045,2040,572
|
|
20230710,094000,356792810,2045,2045,2045,2035,5487
|
|
20230710,093900,345596895,2045,2035,2045,2035,8
|
|
20230710,093800,345580545,2045,2045,2045,2045,336
|
|
20230710,093700,344893425,2045,2045,2045,2035,1693
|
|
20230710,093600,341442510,2045,2035,2045,2035,38210
|
|
20230710,093500,263494540,2035,2035,2035,2035,147
|
|
20230710,093400,263195395,2035,2035,2035,2030,2117
|
|
20230710,093300,258897310,2035,2040,2040,2030,439
|
|
20230710,093200,258006125,2035,2025,2035,2025,1216
|
|
20230710,093100,255532545,2025,2020,2025,2015,2582
|
|
20230710,093000,250313805,2025,2020,2025,2015,7178
|
|
20230710,092900,235838850,2020,2015,2025,2015,6139
|
|
20230710,092800,223427240,2015,2015,2015,2015,658
|
|
20230710,092700,222101370,2015,2020,2020,2015,190
|
|
20230710,092600,221717970,2020,2015,2020,2015,4436
|
|
20230710,092500,212766810,2020,2020,2020,2015,1197
|
|
20230710,092400,210348875,2025,2015,2025,2015,1026
|
|
20230710,092300,208275355,2015,2025,2025,2015,1599
|
|
20230710,092200,205047760,2025,2025,2025,2025,295
|
|
20230710,092100,204450385,2025,2035,2035,2020,8906
|
|
20230710,092000,186370595,2030,2030,2030,2030,78
|
|
20230710,091900,186212255,2030,2035,2035,2025,2689
|
|
20230710,091800,180765755,2035,2030,2035,2030,15
|
|
20230710,091700,180735295,2025,2040,2040,2025,1639
|
|
20230710,091600,177407245,2040,2040,2040,2040,2775
|
|
20230710,091500,171746245,2035,2035,2040,2035,42
|
|
20230710,091400,171660675,2040,2020,2040,2020,21597
|
|
20230710,091300,127803850,2020,2020,2020,2020,769
|
|
20230710,091200,126250470,2030,2035,2035,2025,4138
|
|
20230710,091100,117853575,2035,2040,2040,2035,370
|
|
20230710,091000,117100470,2040,2035,2040,2035,852
|
|
20230710,090900,115363010,2035,2035,2035,2035,501
|
|
20230710,090800,114343475,2020,2015,2030,2015,5931
|
|
20230710,090700,102365190,2000,2030,2030,2000,10532
|
|
20230710,090600,81229070,2020,2005,2020,2005,10149
|
|
20230710,090500,60844570,2005,2005,2010,2005,575
|
|
20230710,090400,59691345,2005,2025,2025,2005,11582
|
|
20230710,090300,36357335,2030,2045,2045,2030,245
|
|
20230710,090200,35858485,2045,2050,2050,2025,11959
|
|
20230710,090100,11501765,2050,2050,2055,2050,1737
|
|
20230710,090000,7940150,2055,2050,2055,2050,3871
|