601 lines
29 KiB
CSV
601 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230711,185800,1297281810,2100,2100,2100,2100,17957
|
|
20230711,185700,1297281810,2100,2100,2100,2100,0
|
|
20230711,185600,1297281810,2100,2100,2100,2100,0
|
|
20230711,185500,1297281810,2100,2100,2100,2100,0
|
|
20230711,185400,1297281810,2100,2100,2100,2100,0
|
|
20230711,185300,1297281810,2100,2100,2100,2100,0
|
|
20230711,185200,1297281810,2100,2100,2100,2100,0
|
|
20230711,185100,1297281810,2100,2100,2100,2100,0
|
|
20230711,185000,1297281810,2100,2100,2100,2100,0
|
|
20230711,184900,1297281810,2100,2100,2100,2100,0
|
|
20230711,184800,1297281810,2100,2100,2100,2100,0
|
|
20230711,184700,1297281810,2100,2100,2100,2100,0
|
|
20230711,184600,1297281810,2100,2100,2100,2100,0
|
|
20230711,184500,1297281810,2100,2100,2100,2100,0
|
|
20230711,184400,1297281810,2100,2100,2100,2100,0
|
|
20230711,184300,1297281810,2100,2100,2100,2100,0
|
|
20230711,184200,1297281810,2100,2100,2100,2100,0
|
|
20230711,184100,1297281810,2100,2100,2100,2100,0
|
|
20230711,184000,1297281810,2100,2100,2100,2100,0
|
|
20230711,183900,1297281810,2100,2100,2100,2100,0
|
|
20230711,183800,1297281810,2100,2100,2100,2100,0
|
|
20230711,183700,1297281810,2100,2100,2100,2100,0
|
|
20230711,183600,1297281810,2100,2100,2100,2100,0
|
|
20230711,183500,1297281810,2100,2100,2100,2100,0
|
|
20230711,183400,1297281810,2100,2100,2100,2100,0
|
|
20230711,183300,1297281810,2100,2100,2100,2100,0
|
|
20230711,183200,1297281810,2100,2100,2100,2100,0
|
|
20230711,183100,1297281810,2100,2100,2100,2100,0
|
|
20230711,183000,1297281810,2100,2100,2100,2100,0
|
|
20230711,182900,1297281810,2100,2100,2100,2100,0
|
|
20230711,182800,1297281810,2100,2100,2100,2100,17957
|
|
20230711,182700,1297281810,2100,2100,2100,2100,0
|
|
20230711,182600,1297281810,2100,2100,2100,2100,0
|
|
20230711,182500,1297281810,2100,2100,2100,2100,0
|
|
20230711,182400,1297281810,2100,2100,2100,2100,0
|
|
20230711,182300,1297281810,2100,2100,2100,2100,0
|
|
20230711,182200,1297281810,2100,2100,2100,2100,0
|
|
20230711,182100,1297281810,2100,2100,2100,2100,0
|
|
20230711,182000,1297281810,2100,2100,2100,2100,0
|
|
20230711,181900,1297281810,2100,2100,2100,2100,0
|
|
20230711,181800,1297281810,2100,2100,2100,2100,0
|
|
20230711,181700,1297281810,2100,2100,2100,2100,0
|
|
20230711,181600,1297281810,2100,2100,2100,2100,0
|
|
20230711,181500,1297281810,2100,2100,2100,2100,0
|
|
20230711,181400,1297281810,2100,2100,2100,2100,0
|
|
20230711,181300,1297281810,2100,2100,2100,2100,0
|
|
20230711,181200,1297281810,2100,2100,2100,2100,0
|
|
20230711,181100,1297281810,2100,2100,2100,2100,0
|
|
20230711,181000,1297281810,2100,2100,2100,2100,0
|
|
20230711,180900,1297281810,2100,2100,2100,2100,0
|
|
20230711,180800,1297281810,2100,2100,2100,2100,0
|
|
20230711,180700,1297281810,2100,2100,2100,2100,0
|
|
20230711,180600,1297281810,2100,2100,2100,2100,0
|
|
20230711,180500,1297281810,2100,2100,2100,2100,0
|
|
20230711,180400,1297281810,2100,2100,2100,2100,0
|
|
20230711,180300,1297281810,2100,2100,2100,2100,0
|
|
20230711,180200,1297281810,2100,2100,2100,2100,0
|
|
20230711,180100,1297281810,2100,2100,2100,2100,0
|
|
20230711,180000,1297281810,2100,2100,2100,2100,0
|
|
20230711,175900,1297281810,2100,2100,2100,2100,0
|
|
20230711,175800,1297281810,2100,2100,2100,2100,17957
|
|
20230711,175700,1297281810,2100,2100,2100,2100,0
|
|
20230711,175600,1297281810,2100,2100,2100,2100,0
|
|
20230711,175500,1297281810,2100,2100,2100,2100,0
|
|
20230711,175400,1297281810,2100,2100,2100,2100,0
|
|
20230711,175300,1297281810,2100,2100,2100,2100,0
|
|
20230711,175200,1297281810,2100,2100,2100,2100,0
|
|
20230711,175100,1297281810,2100,2100,2100,2100,0
|
|
20230711,175000,1297281810,2100,2100,2100,2100,0
|
|
20230711,174900,1297281810,2100,2100,2100,2100,0
|
|
20230711,174800,1297281810,2100,2100,2100,2100,0
|
|
20230711,174700,1297281810,2100,2100,2100,2100,0
|
|
20230711,174600,1297281810,2100,2100,2100,2100,0
|
|
20230711,174500,1297281810,2100,2100,2100,2100,0
|
|
20230711,174400,1297281810,2100,2100,2100,2100,0
|
|
20230711,174300,1297281810,2100,2100,2100,2100,0
|
|
20230711,174200,1297281810,2100,2100,2100,2100,0
|
|
20230711,174100,1297281810,2100,2100,2100,2100,0
|
|
20230711,174000,1297281810,2100,2100,2100,2100,0
|
|
20230711,173900,1297281810,2100,2100,2100,2100,0
|
|
20230711,173800,1297281810,2100,2100,2100,2100,0
|
|
20230711,173700,1297281810,2100,2100,2100,2100,0
|
|
20230711,173600,1297281810,2100,2100,2100,2100,0
|
|
20230711,173500,1297281810,2100,2100,2100,2100,0
|
|
20230711,173400,1297281810,2100,2100,2100,2100,0
|
|
20230711,173300,1297281810,2100,2100,2100,2100,0
|
|
20230711,173200,1297281810,2100,2100,2100,2100,0
|
|
20230711,173100,1297281810,2100,2100,2100,2100,0
|
|
20230711,173000,1297281810,2100,2100,2100,2100,0
|
|
20230711,172900,1297281810,2100,2100,2100,2100,0
|
|
20230711,172800,1297281810,2100,2100,2100,2100,17957
|
|
20230711,172700,1297281810,2100,2100,2100,2100,0
|
|
20230711,172600,1297281810,2100,2100,2100,2100,0
|
|
20230711,172500,1297281810,2100,2100,2100,2100,0
|
|
20230711,172400,1297281810,2100,2100,2100,2100,0
|
|
20230711,172300,1297281810,2100,2100,2100,2100,0
|
|
20230711,172200,1297281810,2100,2100,2100,2100,0
|
|
20230711,172100,1297281810,2100,2100,2100,2100,0
|
|
20230711,172000,1297281810,2100,2100,2100,2100,0
|
|
20230711,171900,1297281810,2100,2100,2100,2100,0
|
|
20230711,171800,1297281810,2100,2100,2100,2100,0
|
|
20230711,171700,1297281810,2100,2100,2100,2100,0
|
|
20230711,171600,1297281810,2100,2100,2100,2100,0
|
|
20230711,171500,1297281810,2100,2100,2100,2100,0
|
|
20230711,171400,1297281810,2100,2100,2100,2100,0
|
|
20230711,171300,1297281810,2100,2100,2100,2100,0
|
|
20230711,171200,1297281810,2100,2100,2100,2100,0
|
|
20230711,171100,1297281810,2100,2100,2100,2100,0
|
|
20230711,171000,1297281810,2100,2100,2100,2100,0
|
|
20230711,170900,1297281810,2100,2100,2100,2100,0
|
|
20230711,170800,1297281810,2100,2100,2100,2100,0
|
|
20230711,170700,1297281810,2100,2100,2100,2100,0
|
|
20230711,170600,1297281810,2100,2100,2100,2100,0
|
|
20230711,170500,1297281810,2100,2100,2100,2100,0
|
|
20230711,170400,1297281810,2100,2100,2100,2100,0
|
|
20230711,170300,1297281810,2100,2100,2100,2100,0
|
|
20230711,170200,1297281810,2100,2100,2100,2100,0
|
|
20230711,170100,1297281810,2100,2100,2100,2100,0
|
|
20230711,170000,1297281810,2100,2100,2100,2100,0
|
|
20230711,165900,1297281810,2100,2100,2100,2100,0
|
|
20230711,165800,1297281810,2100,2100,2100,2100,17957
|
|
20230711,165700,1297281810,2100,2100,2100,2100,0
|
|
20230711,165600,1297281810,2100,2100,2100,2100,0
|
|
20230711,165500,1297281810,2100,2100,2100,2100,0
|
|
20230711,165400,1297281810,2100,2100,2100,2100,0
|
|
20230711,165300,1297281810,2100,2100,2100,2100,0
|
|
20230711,165200,1297281810,2100,2100,2100,2100,0
|
|
20230711,165100,1297281810,2100,2100,2100,2100,0
|
|
20230711,165000,1297281810,2100,2100,2100,2100,0
|
|
20230711,164900,1297281810,2100,2100,2100,2100,0
|
|
20230711,164800,1297281810,2100,2100,2100,2100,0
|
|
20230711,164700,1297281810,2100,2100,2100,2100,0
|
|
20230711,164600,1297281810,2100,2100,2100,2100,0
|
|
20230711,164500,1297281810,2100,2100,2100,2100,0
|
|
20230711,164400,1297281810,2100,2100,2100,2100,0
|
|
20230711,164300,1297281810,2100,2100,2100,2100,0
|
|
20230711,164200,1297281810,2100,2100,2100,2100,0
|
|
20230711,164100,1297281810,2100,2100,2100,2100,0
|
|
20230711,164000,1297281810,2100,2100,2100,2100,0
|
|
20230711,163900,1297281810,2100,2100,2100,2100,0
|
|
20230711,163800,1297281810,2100,2100,2100,2100,0
|
|
20230711,163700,1297281810,2100,2100,2100,2100,0
|
|
20230711,163600,1297281810,2100,2100,2100,2100,0
|
|
20230711,163500,1297281810,2100,2100,2100,2100,0
|
|
20230711,163400,1297281810,2100,2100,2100,2100,0
|
|
20230711,163300,1297281810,2100,2100,2100,2100,0
|
|
20230711,163200,1297281810,2100,2100,2100,2100,0
|
|
20230711,163100,1297281810,2100,2100,2100,2100,0
|
|
20230711,163000,1297281810,2100,2100,2100,2100,0
|
|
20230711,162900,1297281810,2100,2100,2100,2100,0
|
|
20230711,162800,1297281810,2100,2100,2100,2100,17957
|
|
20230711,162700,1297281810,2100,2100,2100,2100,0
|
|
20230711,162600,1297281810,2100,2100,2100,2100,0
|
|
20230711,162500,1297281810,2100,2100,2100,2100,0
|
|
20230711,162400,1297281810,2100,2100,2100,2100,0
|
|
20230711,162300,1297281810,2100,2100,2100,2100,0
|
|
20230711,162200,1297281810,2100,2100,2100,2100,0
|
|
20230711,162100,1297281810,2100,2100,2100,2100,0
|
|
20230711,162000,1297281810,2100,2100,2100,2100,0
|
|
20230711,161900,1297281810,2100,2100,2100,2100,0
|
|
20230711,161800,1297281810,2100,2100,2100,2100,0
|
|
20230711,161700,1297281810,2100,2100,2100,2100,0
|
|
20230711,161600,1297281810,2100,2100,2100,2100,0
|
|
20230711,161500,1297281810,2100,2100,2100,2100,0
|
|
20230711,161400,1297281810,2100,2100,2100,2100,0
|
|
20230711,161300,1297281810,2100,2100,2100,2100,0
|
|
20230711,161200,1297281810,2100,2100,2100,2100,0
|
|
20230711,161100,1297281810,2100,2100,2100,2100,0
|
|
20230711,161000,1297281810,2100,2100,2100,2100,0
|
|
20230711,160900,1297281810,2100,2100,2100,2100,0
|
|
20230711,160800,1297281810,2100,2100,2100,2100,0
|
|
20230711,160700,1297281810,2100,2100,2100,2100,0
|
|
20230711,160600,1297281810,2100,2100,2100,2100,0
|
|
20230711,160500,1297281810,2100,2100,2100,2100,0
|
|
20230711,160400,1297281810,2100,2100,2100,2100,0
|
|
20230711,160300,1297281810,2100,2100,2100,2100,0
|
|
20230711,160200,1297281810,2100,2100,2100,2100,0
|
|
20230711,160100,1297281810,2100,2100,2100,2100,0
|
|
20230711,160000,1297281810,2100,2100,2100,2100,0
|
|
20230711,155900,1297281810,2100,2100,2100,2100,0
|
|
20230711,155800,1297281810,2100,2100,2100,2100,17957
|
|
20230711,155700,1297281810,2100,2100,2100,2100,0
|
|
20230711,155600,1297281810,2100,2100,2100,2100,0
|
|
20230711,155500,1297281810,2100,2100,2100,2100,0
|
|
20230711,155400,1297281810,2100,2100,2100,2100,0
|
|
20230711,155300,1297281810,2100,2100,2100,2100,0
|
|
20230711,155200,1297281810,2100,2100,2100,2100,0
|
|
20230711,155100,1297281810,2100,2100,2100,2100,0
|
|
20230711,155000,1297281810,2100,2100,2100,2100,0
|
|
20230711,154900,1297281810,2100,2100,2100,2100,0
|
|
20230711,154800,1297281810,2100,2100,2100,2100,0
|
|
20230711,154700,1297281810,2100,2100,2100,2100,0
|
|
20230711,154600,1297281810,2100,2100,2100,2100,0
|
|
20230711,154500,1297281810,2100,2100,2100,2100,0
|
|
20230711,154400,1297281810,2100,2100,2100,2100,0
|
|
20230711,154300,1297281810,2100,2100,2100,2100,0
|
|
20230711,154200,1297281810,2100,2100,2100,2100,0
|
|
20230711,154100,1297281810,2100,2100,2100,2100,0
|
|
20230711,154000,1297281810,2100,2100,2100,2100,0
|
|
20230711,153900,1297281810,2100,2100,2100,2100,0
|
|
20230711,153800,1297281810,2100,2100,2100,2100,0
|
|
20230711,153700,1297281810,2100,2100,2100,2100,0
|
|
20230711,153600,1297281810,2100,2100,2100,2100,0
|
|
20230711,153500,1297281810,2100,2100,2100,2100,0
|
|
20230711,153400,1297281810,2100,2100,2100,2100,0
|
|
20230711,153300,1297281810,2100,2100,2100,2100,0
|
|
20230711,153200,1297281810,2100,2100,2100,2100,0
|
|
20230711,153100,1297281810,2100,2100,2100,2100,0
|
|
20230711,153000,1297281810,2100,2100,2100,2100,17957
|
|
20230711,152900,1259572110,2105,2105,2105,2105,0
|
|
20230711,152800,1259572110,2105,2105,2105,2105,0
|
|
20230711,152700,1259572110,2105,2105,2105,2105,0
|
|
20230711,152600,1259572110,2105,2105,2105,2105,0
|
|
20230711,152500,1259572110,2105,2105,2105,2105,0
|
|
20230711,152400,1259572110,2105,2105,2105,2105,0
|
|
20230711,152300,1259572110,2105,2105,2105,2105,0
|
|
20230711,152200,1259572110,2105,2105,2105,2105,0
|
|
20230711,152100,1259572110,2105,2105,2105,2105,0
|
|
20230711,152000,1259572110,2105,2105,2105,2105,0
|
|
20230711,151900,1259572110,2105,2110,2110,2095,4440
|
|
20230711,151800,1250256920,2110,2095,2110,2095,6205
|
|
20230711,151700,1237206495,2100,2100,2100,2095,2021
|
|
20230711,151600,1232972395,2100,2085,2100,2085,601
|
|
20230711,151500,1231710475,2100,2085,2100,2085,113
|
|
20230711,151400,1231474690,2100,2085,2100,2085,117
|
|
20230711,151300,1231229175,2085,2095,2095,2085,4898
|
|
20230711,151200,1220983835,2095,2095,2095,2095,110
|
|
20230711,151100,1220753385,2095,2090,2095,2090,127
|
|
20230711,151000,1220487825,2095,2095,2095,2095,161
|
|
20230711,150900,1220150530,2095,2100,2100,2095,271
|
|
20230711,150800,1219582780,2095,2100,2100,2095,14
|
|
20230711,150700,1219553410,2100,2095,2100,2095,8927
|
|
20230711,150600,1200823050,2095,2085,2095,2085,404
|
|
20230711,150500,1199980700,2085,2090,2090,2085,2459
|
|
20230711,150400,1194842140,2095,2095,2095,2095,3009
|
|
20230711,150300,1188538285,2100,2100,2100,2100,1
|
|
20230711,150200,1188536185,2090,2090,2090,2090,1985
|
|
20230711,150100,1184387535,2090,2100,2100,2090,2911
|
|
20230711,150000,1178289380,2100,2105,2105,2100,36
|
|
20230711,145900,1178213775,2100,2105,2105,2100,1034
|
|
20230711,145800,1176042370,2105,2100,2105,2100,2893
|
|
20230711,145700,1169967060,2105,2105,2105,2100,262
|
|
20230711,145600,1169416835,2100,2100,2105,2095,8572
|
|
20230711,145500,1151410185,2095,2100,2100,2095,1162
|
|
20230711,145400,1148975790,2100,2095,2100,2095,1159
|
|
20230711,145300,1146547130,2095,2100,2100,2090,1232
|
|
20230711,145200,1143969925,2100,2100,2100,2100,12
|
|
20230711,145100,1143944725,2095,2095,2095,2095,236
|
|
20230711,145000,1143450305,2095,2095,2095,2095,2
|
|
20230711,144900,1143446115,2095,2095,2095,2095,782
|
|
20230711,144800,1141807825,2095,2090,2095,2090,5113
|
|
20230711,144700,1131121650,2090,2090,2090,2090,551
|
|
20230711,144600,1129970060,2090,2090,2090,2090,20
|
|
20230711,144500,1129928260,2095,2085,2095,2085,5
|
|
20230711,144400,1129917825,2095,2090,2095,2090,392
|
|
20230711,144300,1129098540,2085,2085,2085,2085,90
|
|
20230711,144200,1128910890,2090,2090,2090,2090,0
|
|
20230711,144100,1128910890,2090,2090,2090,2085,26
|
|
20230711,144000,1128856600,2090,2080,2090,2080,127
|
|
20230711,143900,1128592430,2080,2080,2080,2080,103
|
|
20230711,143800,1128378190,2090,2090,2090,2090,6
|
|
20230711,143700,1128365650,2090,2085,2090,2085,818
|
|
20230711,143600,1126660110,2085,2080,2085,2080,1091
|
|
20230711,143500,1124390115,2085,2085,2090,2085,7496
|
|
20230711,143400,1108760455,2090,2090,2090,2090,3206
|
|
20230711,143300,1102059915,2090,2090,2090,2090,1430
|
|
20230711,143200,1099071215,2090,2090,2090,2090,0
|
|
20230711,143100,1099071215,2090,2090,2090,2090,6
|
|
20230711,143000,1099058675,2090,2090,2090,2090,143
|
|
20230711,142900,1098759805,2090,2085,2090,2085,1027
|
|
20230711,142800,1096618505,2090,2090,2090,2090,29
|
|
20230711,142700,1096557895,2090,2090,2090,2085,1057
|
|
20230711,142600,1094353785,2090,2090,2090,2090,511
|
|
20230711,142500,1093285795,2090,2090,2090,2080,58
|
|
20230711,142400,1093165055,2090,2090,2090,2090,0
|
|
20230711,142300,1093165055,2090,2090,2090,2085,4553
|
|
20230711,142200,1083649435,2090,2085,2090,2085,3490
|
|
20230711,142100,1076372485,2090,2085,2090,2085,274
|
|
20230711,142000,1075800000,2085,2085,2085,2085,206
|
|
20230711,141900,1075370490,2090,2090,2090,2090,2
|
|
20230711,141800,1075366310,2090,2090,2090,2090,507
|
|
20230711,141700,1074306680,2090,2090,2095,2090,561
|
|
20230711,141600,1073134035,2090,2090,2090,2090,181
|
|
20230711,141500,1072755745,2090,2085,2090,2080,11922
|
|
20230711,141400,1047931810,2080,2080,2080,2080,152
|
|
20230711,141300,1047615650,2080,2085,2085,2080,3590
|
|
20230711,141200,1040133450,2085,2085,2085,2085,150
|
|
20230711,141100,1039820700,2080,2080,2080,2080,1000
|
|
20230711,141000,1037740700,2085,2085,2085,2085,1012
|
|
20230711,140900,1035630680,2075,2080,2080,2075,6123
|
|
20230711,140800,1022902955,2085,2085,2090,2085,355
|
|
20230711,140700,1022162775,2085,2085,2085,2085,0
|
|
20230711,140600,1022162775,2085,2085,2085,2085,4
|
|
20230711,140500,1022154435,2090,2085,2090,2085,2370
|
|
20230711,140400,1017212545,2090,2090,2090,2090,7
|
|
20230711,140300,1017197915,2095,2095,2095,2095,0
|
|
20230711,140200,1017197915,2095,2095,2095,2095,0
|
|
20230711,140100,1017197915,2095,2085,2095,2085,28
|
|
20230711,140000,1017139525,2095,2090,2095,2090,170
|
|
20230711,135900,1016784220,2090,2090,2090,2090,372
|
|
20230711,135800,1016006740,2090,2085,2090,2085,1595
|
|
20230711,135700,1012681160,2090,2090,2090,2090,4030
|
|
20230711,135600,1004258460,2095,2090,2095,2090,1285
|
|
20230711,135500,1001572800,2095,2090,2095,2090,4874
|
|
20230711,135400,991386135,2090,2085,2090,2085,101
|
|
20230711,135300,991175545,2095,2080,2095,2080,3
|
|
20230711,135200,991169275,2080,2090,2095,2080,1772
|
|
20230711,135100,987474550,2090,2090,2090,2090,657
|
|
20230711,135000,986101420,2090,2085,2090,2080,971
|
|
20230711,134900,984076980,2085,2080,2085,2080,915
|
|
20230711,134800,982173230,2085,2085,2085,2085,2
|
|
20230711,134700,982169060,2080,2085,2085,2080,76
|
|
20230711,134600,982010605,2085,2085,2085,2085,3452
|
|
20230711,134500,974813185,2085,2085,2085,2085,403
|
|
20230711,134400,973972930,2085,2075,2085,2075,13022
|
|
20230711,134300,946931480,2075,2075,2075,2075,50
|
|
20230711,134200,946827730,2075,2070,2075,2070,202
|
|
20230711,134100,946409580,2070,2075,2075,2070,99
|
|
20230711,134000,946204460,2075,2075,2075,2075,27
|
|
20230711,133900,946148435,2075,2075,2075,2075,2346
|
|
20230711,133800,941280485,2075,2075,2075,2075,0
|
|
20230711,133700,941280485,2075,2075,2075,2075,59
|
|
20230711,133600,941158060,2080,2080,2080,2080,105
|
|
20230711,133500,940939660,2080,2075,2080,2075,14
|
|
20230711,133400,940910585,2075,2075,2075,2075,2104
|
|
20230711,133300,936544785,2075,2075,2075,2075,11
|
|
20230711,133200,936521960,2075,2075,2075,2075,100
|
|
20230711,133100,936314460,2075,2075,2075,2075,760
|
|
20230711,133000,934737460,2075,2070,2075,2070,10
|
|
20230711,132900,934716730,2070,2070,2070,2070,768
|
|
20230711,132800,933126970,2075,2075,2075,2075,2
|
|
20230711,132700,933122820,2075,2075,2075,2075,0
|
|
20230711,132600,933122820,2075,2075,2075,2075,9
|
|
20230711,132500,933104145,2075,2075,2075,2075,250
|
|
20230711,132400,932585395,2070,2070,2070,2070,196
|
|
20230711,132300,932179675,2070,2070,2070,2070,1505
|
|
20230711,132200,929064325,2070,2075,2075,2070,170
|
|
20230711,132100,928712315,2075,2075,2075,2075,123
|
|
20230711,132000,928457090,2075,2075,2075,2075,1
|
|
20230711,131900,928455015,2075,2075,2075,2075,0
|
|
20230711,131800,928455015,2075,2075,2075,2075,1
|
|
20230711,131700,928452940,2070,2070,2070,2070,1507
|
|
20230711,131600,925333450,2075,2065,2075,2065,101
|
|
20230711,131500,925124875,2070,2065,2070,2065,141
|
|
20230711,131400,924833705,2065,2065,2065,2065,2534
|
|
20230711,131300,919600995,2065,2065,2065,2065,0
|
|
20230711,131200,919600995,2065,2070,2070,2065,30
|
|
20230711,131100,919539040,2065,2065,2070,2065,1065
|
|
20230711,131000,917334765,2065,2070,2070,2065,2000
|
|
20230711,130900,913197830,2075,2075,2075,2075,39
|
|
20230711,130800,913116905,2070,2070,2070,2070,0
|
|
20230711,130700,913116905,2070,2070,2070,2070,190
|
|
20230711,130600,912723605,2070,2070,2070,2070,12
|
|
20230711,130500,912698765,2070,2070,2070,2070,42
|
|
20230711,130400,912611825,2070,2070,2070,2070,0
|
|
20230711,130300,912611825,2070,2070,2070,2070,0
|
|
20230711,130200,912611825,2070,2070,2070,2070,2918
|
|
20230711,130100,906571565,2070,2070,2070,2070,360
|
|
20230711,130000,905826365,2070,2070,2070,2070,210
|
|
20230711,125900,905391665,2070,2070,2075,2070,468
|
|
20230711,125800,904420655,2075,2075,2075,2075,0
|
|
20230711,125700,904420655,2075,2075,2075,2075,2
|
|
20230711,125600,904416505,2070,2075,2075,2070,275
|
|
20230711,125500,903847180,2070,2075,2075,2070,65
|
|
20230711,125400,903712380,2075,2075,2075,2075,0
|
|
20230711,125300,903712380,2075,2075,2075,2075,2
|
|
20230711,125200,903708230,2075,2075,2075,2075,725
|
|
20230711,125100,902203855,2075,2075,2075,2075,62
|
|
20230711,125000,902075205,2075,2075,2075,2075,0
|
|
20230711,124900,902075205,2075,2075,2075,2075,6
|
|
20230711,124800,902062755,2060,2075,2075,2060,7050
|
|
20230711,124700,887526090,2070,2070,2070,2070,2000
|
|
20230711,124600,883386090,2070,2070,2070,2070,0
|
|
20230711,124500,883386090,2070,2070,2070,2070,600
|
|
20230711,124400,882144090,2070,2065,2070,2065,11517
|
|
20230711,124300,858343900,2070,2070,2075,2070,96
|
|
20230711,124200,858145175,2065,2070,2070,2065,2523
|
|
20230711,124100,852925760,2065,2065,2070,2065,1825
|
|
20230711,124000,849148915,2070,2070,2070,2070,1837
|
|
20230711,123900,845346325,2070,2070,2070,2070,3125
|
|
20230711,123800,838877575,2075,2075,2075,2075,90
|
|
20230711,123700,838690825,2075,2075,2075,2075,100
|
|
20230711,123600,838483325,2075,2075,2075,2075,0
|
|
20230711,123500,838483325,2075,2075,2075,2075,0
|
|
20230711,123400,838483325,2075,2065,2075,2065,104
|
|
20230711,123300,838268525,2065,2075,2075,2060,9167
|
|
20230711,123200,819329030,2075,2075,2075,2075,15
|
|
20230711,123100,819297905,2075,2075,2075,2075,437
|
|
20230711,123000,818391130,2075,2075,2075,2075,0
|
|
20230711,122900,818391130,2075,2075,2075,2075,248
|
|
20230711,122800,817876530,2075,2075,2075,2075,977
|
|
20230711,122700,815849255,2075,2070,2075,2070,1102
|
|
20230711,122600,813567605,2070,2070,2070,2070,1073
|
|
20230711,122500,811346495,2070,2075,2075,2070,204
|
|
20230711,122400,810923445,2075,2075,2075,2075,821
|
|
20230711,122300,809219870,2075,2075,2075,2075,0
|
|
20230711,122200,809219870,2075,2075,2075,2075,0
|
|
20230711,122100,809219870,2075,2075,2075,2075,0
|
|
20230711,122000,809219870,2075,2075,2080,2075,109
|
|
20230711,121900,808993670,2080,2080,2080,2080,71
|
|
20230711,121800,808845990,2080,2080,2080,2080,10
|
|
20230711,121700,808825190,2080,2080,2080,2080,30
|
|
20230711,121600,808762790,2080,2080,2080,2080,500
|
|
20230711,121500,807722790,2075,2075,2075,2075,101
|
|
20230711,121400,807513215,2075,2075,2075,2075,1125
|
|
20230711,121300,805178840,2075,2075,2075,2075,0
|
|
20230711,121200,805178840,2075,2075,2075,2075,500
|
|
20230711,121100,804141340,2075,2075,2075,2075,0
|
|
20230711,121000,804141340,2075,2075,2075,2075,0
|
|
20230711,120900,804141340,2075,2075,2075,2075,926
|
|
20230711,120800,802219890,2075,2080,2080,2075,7
|
|
20230711,120700,802205355,2075,2075,2075,2075,0
|
|
20230711,120600,802205355,2075,2080,2080,2075,13
|
|
20230711,120500,802178330,2080,2080,2080,2080,12
|
|
20230711,120400,802153370,2080,2080,2080,2080,10
|
|
20230711,120300,802132570,2080,2080,2080,2080,0
|
|
20230711,120200,802132570,2080,2080,2080,2080,1
|
|
20230711,120100,802130490,2075,2075,2075,2075,555
|
|
20230711,120000,800978865,2075,2075,2075,2075,625
|
|
20230711,115900,799681990,2075,2075,2075,2075,0
|
|
20230711,115800,799681990,2075,2075,2075,2075,129
|
|
20230711,115700,799414315,2080,2080,2080,2080,0
|
|
20230711,115600,799414315,2080,2080,2080,2080,0
|
|
20230711,115500,799414315,2080,2080,2080,2080,59
|
|
20230711,115400,799291595,2075,2075,2075,2075,668
|
|
20230711,115300,797905495,2070,2070,2070,2070,1036
|
|
20230711,115200,795760975,2075,2075,2075,2075,1793
|
|
20230711,115100,792040500,2075,2075,2075,2075,547
|
|
20230711,115000,790905475,2080,2080,2080,2080,209
|
|
20230711,114900,790470755,2075,2075,2075,2075,0
|
|
20230711,114800,790470755,2075,2075,2075,2075,0
|
|
20230711,114700,790470755,2075,2075,2075,2075,5001
|
|
20230711,114600,780093680,2075,2080,2080,2075,549
|
|
20230711,114500,778953480,2080,2085,2085,2080,510
|
|
20230711,114400,777890180,2080,2080,2080,2080,99
|
|
20230711,114300,777684260,2080,2080,2085,2075,998
|
|
20230711,114200,775608055,2085,2080,2085,2080,6
|
|
20230711,114100,775595550,2085,2085,2085,2080,72
|
|
20230711,114000,775445685,2080,2080,2080,2080,656
|
|
20230711,113900,774081205,2075,2075,2075,2075,0
|
|
20230711,113800,774081205,2075,2075,2075,2075,1332
|
|
20230711,113700,771317305,2065,2065,2065,2065,105
|
|
20230711,113600,771100480,2065,2065,2070,2065,10832
|
|
20230711,113500,748715290,2065,2065,2065,2065,71
|
|
20230711,113400,748568675,2070,2070,2070,2070,2535
|
|
20230711,113300,743321225,2070,2075,2075,2070,141
|
|
20230711,113200,743029155,2075,2075,2075,2075,209
|
|
20230711,113100,742595480,2075,2075,2075,2075,11
|
|
20230711,113000,742572655,2070,2070,2070,2070,96
|
|
20230711,112900,742373935,2070,2075,2075,2070,2197
|
|
20230711,112800,737823165,2075,2075,2075,2075,325
|
|
20230711,112700,737148790,2075,2070,2075,2070,2789
|
|
20230711,112600,731369060,2075,2075,2075,2075,1000
|
|
20230711,112500,729294060,2075,2070,2075,2070,3959
|
|
20230711,112400,721080665,2070,2075,2075,2070,3192
|
|
20230711,112300,714473130,2075,2070,2075,2070,1612
|
|
20230711,112200,711130730,2070,2070,2070,2070,1010
|
|
20230711,112100,709040030,2070,2070,2070,2070,5
|
|
20230711,112000,709029680,2070,2080,2080,2065,32034
|
|
20230711,111900,642678700,2080,2080,2080,2080,48
|
|
20230711,111800,642578860,2085,2080,2085,2080,1002
|
|
20230711,111700,640494690,2085,2085,2085,2085,26
|
|
20230711,111600,640440480,2085,2085,2085,2075,1003
|
|
20230711,111500,638359175,2085,2075,2085,2075,2374
|
|
20230711,111400,633433065,2075,2085,2085,2075,1291
|
|
20230711,111300,630749350,2080,2080,2080,2080,2940
|
|
20230711,111200,624634150,2080,2075,2080,2075,5998
|
|
20230711,111100,612188260,2075,2075,2075,2075,199
|
|
20230711,111000,611775335,2080,2080,2080,2080,10
|
|
20230711,110900,611754535,2080,2080,2080,2075,2044
|
|
20230711,110800,607510415,2080,2080,2080,2080,510
|
|
20230711,110700,606449615,2080,2085,2085,2080,123
|
|
20230711,110600,606193765,2085,2085,2085,2085,1
|
|
20230711,110500,606191680,2080,2080,2085,2080,2433
|
|
20230711,110400,601130540,2080,2080,2085,2080,2608
|
|
20230711,110300,595705890,2080,2085,2085,2080,746
|
|
20230711,110200,594154200,2080,2080,2080,2080,1996
|
|
20230711,110100,590002520,2085,2080,2085,2080,3384
|
|
20230711,110000,582963795,2090,2090,2090,2090,2
|
|
20230711,105900,582959615,2090,2085,2090,2080,469
|
|
20230711,105800,581983520,2080,2090,2090,2080,3117
|
|
20230711,105700,575483840,2090,2090,2090,2085,7
|
|
20230711,105600,575469215,2090,2095,2095,2085,2063
|
|
20230711,105500,571159255,2095,2095,2095,2095,15
|
|
20230711,105400,571127830,2095,2095,2095,2095,1457
|
|
20230711,105300,568075415,2095,2095,2095,2095,113
|
|
20230711,105200,567838680,2095,2095,2095,2095,7
|
|
20230711,105100,567824015,2090,2090,2090,2090,1140
|
|
20230711,105000,565441415,2090,2090,2090,2090,818
|
|
20230711,104900,563731795,2090,2090,2090,2090,26
|
|
20230711,104800,563677455,2090,2090,2090,2090,69
|
|
20230711,104700,563533245,2090,2095,2095,2090,161
|
|
20230711,104600,563196105,2095,2090,2095,2090,300
|
|
20230711,104500,562569050,2090,2090,2090,2090,991
|
|
20230711,104400,560497860,2095,2090,2095,2090,1750
|
|
20230711,104300,556840110,2090,2090,2090,2090,524
|
|
20230711,104200,555744950,2090,2100,2100,2090,124
|
|
20230711,104100,555485550,2100,2100,2100,2100,100
|
|
20230711,104000,555275550,2100,2100,2100,2100,21
|
|
20230711,103900,555231450,2100,2090,2100,2090,2
|
|
20230711,103800,555227260,2105,2090,2105,2080,8046
|
|
20230711,103700,538439015,2095,2095,2105,2095,4035
|
|
20230711,103600,529985170,2100,2105,2105,2100,4041
|
|
20230711,103500,521496310,2105,2100,2105,2100,101
|
|
20230711,103400,521284205,2105,2105,2105,2105,651
|
|
20230711,103300,519913850,2110,2105,2110,2105,315
|
|
20230711,103200,519250750,2110,2100,2110,2100,1341
|
|
20230711,103100,516421270,2110,2110,2110,2110,31
|
|
20230711,103000,516355860,2100,2115,2115,2100,1496
|
|
20230711,102900,513207875,2115,2115,2115,2110,27058
|
|
20230711,102800,455994810,2115,2115,2115,2115,1940
|
|
20230711,102700,451891710,2120,2120,2120,2120,4
|
|
20230711,102600,451883230,2120,2120,2120,2115,661
|
|
20230711,102500,450484960,2120,2115,2120,2115,1497
|
|
20230711,102400,447317795,2120,2120,2120,2120,848
|
|
20230711,102300,445520035,2120,2115,2120,2115,582
|
|
20230711,102200,444288635,2115,2120,2120,2115,7345
|
|
20230711,102100,428718475,2115,2120,2120,2115,1152
|
|
20230711,102000,426281975,2120,2120,2120,2120,2380
|
|
20230711,101900,421236375,2125,2120,2125,2120,186
|
|
20230711,101800,420842045,2120,2115,2120,2115,3623
|
|
20230711,101700,413179395,2125,2125,2125,2120,563
|
|
20230711,101600,411985615,2125,2120,2125,2120,819
|
|
20230711,101500,410248425,2120,2125,2125,2120,927
|
|
20230711,101400,408283180,2125,2125,2125,2125,1580
|
|
20230711,101300,404925680,2125,2125,2125,2125,3265
|
|
20230711,101200,397987555,2115,2115,2125,2115,10144
|
|
20230711,101100,376504405,2115,2105,2115,2105,189
|
|
20230711,101000,376106540,2105,2120,2120,2105,13941
|
|
20230711,100900,346656250,2120,2115,2120,2115,6530
|
|
20230711,100800,332837795,2115,2115,2115,2115,5066
|
|
20230711,100700,322123205,2115,2115,2120,2115,1297
|
|
20230711,100600,319380010,2110,2115,2115,2110,393
|
|
20230711,100500,318548830,2115,2115,2115,2115,5095
|
|
20230711,100400,307772905,2115,2110,2115,2110,171
|
|
20230711,100300,307411760,2110,2110,2110,2110,3205
|
|
20230711,100200,300649210,2110,2110,2115,2110,1915
|
|
20230711,100100,296608060,2110,2105,2110,2105,1305
|
|
20230711,100000,293860960,2105,2105,2105,2105,509
|
|
20230711,095900,292789515,2105,2100,2105,2100,35
|
|
20230711,095800,292715990,2100,2105,2105,2100,928
|
|
20230711,095700,290766935,2100,2105,2110,2100,324
|
|
20230711,095600,290083655,2105,2105,2105,2105,2586
|
|
20230711,095500,284640125,2105,2105,2110,2105,1096
|
|
20230711,095400,282328070,2105,2105,2105,2105,0
|
|
20230711,095300,282328070,2105,2105,2110,2105,410
|
|
20230711,095200,281463095,2105,2100,2105,2090,2474
|
|
20230711,095100,276268075,2095,2095,2095,2090,3078
|
|
20230711,095000,269821190,2095,2095,2095,2095,0
|
|
20230711,094900,269821190,2095,2095,2095,2095,507
|
|
20230711,094800,268759025,2095,2095,2095,2095,2
|
|
20230711,094700,268754835,2095,2105,2105,2095,780
|
|
20230711,094600,267120570,2105,2100,2105,2100,2016
|
|
20230711,094500,262886965,2100,2095,2100,2095,1002
|
|
20230711,094400,260785175,2095,2100,2105,2095,2347
|
|
20230711,094300,255868185,2100,2105,2105,2100,3012
|
|
20230711,094200,249542430,2110,2110,2110,2110,64
|
|
20230711,094100,249407390,2100,2110,2110,2100,5546
|
|
20230711,094000,237741610,2110,2105,2110,2105,1363
|
|
20230711,093900,234872370,2105,2105,2105,2105,2319
|
|
20230711,093800,229990875,2115,2115,2115,2115,480
|
|
20230711,093700,228975675,2115,2115,2115,2110,1043
|
|
20230711,093600,226774885,2115,2110,2115,2105,4198
|
|
20230711,093500,217923265,2110,2115,2115,2110,1411
|
|
20230711,093400,214944160,2115,2110,2115,2110,1102
|
|
20230711,093300,212618430,2110,2120,2120,2110,1422
|
|
20230711,093200,209609780,2120,2120,2120,2115,488
|
|
20230711,093100,208575720,2120,2110,2120,2110,2689
|
|
20230711,093000,202898360,2105,2105,2105,2100,5806
|
|
20230711,092900,190676735,2100,2105,2105,2100,798
|
|
20230711,092800,189000625,2100,2110,2110,2100,3279
|
|
20230711,092700,182098070,2115,2115,2120,2110,5080
|
|
20230711,092600,171355525,2115,2115,2115,2110,4266
|
|
20230711,092500,162342935,2115,2115,2115,2105,812
|
|
20230711,092400,160630635,2115,2105,2115,2105,3258
|
|
20230711,092300,153752310,2105,2105,2105,2100,3233
|
|
20230711,092200,146951345,2105,2100,2110,2095,2510
|
|
20230711,092100,141669790,2100,2105,2105,2095,1612
|
|
20230711,092000,138279365,2100,2105,2110,2090,6218
|
|
20230711,091900,125184640,2095,2090,2105,2090,3957
|
|
20230711,091800,116889480,2090,2095,2100,2090,12769
|
|
20230711,091700,90150400,2095,2100,2100,2095,2530
|
|
20230711,091600,84848495,2100,2095,2100,2090,1495
|
|
20230711,091500,81711820,2095,2090,2095,2090,2434
|
|
20230711,091400,76617240,2095,2090,2095,2090,248
|
|
20230711,091300,76098680,2090,2090,2095,2090,4545
|
|
20230711,091200,66594380,2090,2090,2090,2090,329
|
|
20230711,091100,65906770,2090,2090,2090,2085,948
|
|
20230711,091000,63925480,2090,2090,2095,2090,1476
|
|
20230711,090900,60839075,2090,2090,2090,2085,1833
|
|
20230711,090800,57008605,2090,2070,2090,2070,4695
|
|
20230711,090700,47271765,2070,2080,2085,2070,9849
|
|
20230711,090600,26855905,2075,2080,2080,2070,596
|
|
20230711,090500,25621645,2080,2075,2080,2070,495
|
|
20230711,090400,24595795,2075,2075,2075,2075,238
|
|
20230711,090300,24101945,2080,2080,2080,2065,4396
|
|
20230711,090200,14994655,2065,2085,2085,2065,5737
|
|
20230711,090100,3087655,2090,2090,2090,2090,277
|
|
20230711,090000,2508725,2090,2075,2090,2075,1209
|