607 lines
30 KiB
CSV
607 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230707,190400,3920361350,2075,2075,2075,2075,65428
|
|
20230707,190300,3920361350,2075,2075,2075,2075,0
|
|
20230707,190200,3920361350,2075,2075,2075,2075,0
|
|
20230707,190100,3920361350,2075,2075,2075,2075,0
|
|
20230707,190000,3920361350,2075,2075,2075,2075,0
|
|
20230707,185900,3920361350,2075,2075,2075,2075,0
|
|
20230707,185800,3920361350,2075,2075,2075,2075,0
|
|
20230707,185700,3920361350,2075,2075,2075,2075,0
|
|
20230707,185600,3920361350,2075,2075,2075,2075,0
|
|
20230707,185500,3920361350,2075,2075,2075,2075,0
|
|
20230707,185400,3920361350,2075,2075,2075,2075,0
|
|
20230707,185300,3920361350,2075,2075,2075,2075,0
|
|
20230707,185200,3920361350,2075,2075,2075,2075,0
|
|
20230707,185100,3920361350,2075,2075,2075,2075,0
|
|
20230707,185000,3920361350,2075,2075,2075,2075,0
|
|
20230707,184900,3920361350,2075,2075,2075,2075,0
|
|
20230707,184800,3920361350,2075,2075,2075,2075,0
|
|
20230707,184700,3920361350,2075,2075,2075,2075,0
|
|
20230707,184600,3920361350,2075,2075,2075,2075,0
|
|
20230707,184500,3920361350,2075,2075,2075,2075,0
|
|
20230707,184400,3920361350,2075,2075,2075,2075,0
|
|
20230707,184300,3920361350,2075,2075,2075,2075,0
|
|
20230707,184200,3920361350,2075,2075,2075,2075,0
|
|
20230707,184100,3920361350,2075,2075,2075,2075,0
|
|
20230707,184000,3920361350,2075,2075,2075,2075,0
|
|
20230707,183900,3920361350,2075,2075,2075,2075,0
|
|
20230707,183800,3920361350,2075,2075,2075,2075,0
|
|
20230707,183700,3920361350,2075,2075,2075,2075,0
|
|
20230707,183600,3920361350,2075,2075,2075,2075,0
|
|
20230707,183500,3920361350,2075,2075,2075,2075,0
|
|
20230707,183400,3920361350,2075,2075,2075,2075,65428
|
|
20230707,183300,3920361350,2075,2075,2075,2075,0
|
|
20230707,183200,3920361350,2075,2075,2075,2075,0
|
|
20230707,183100,3920361350,2075,2075,2075,2075,0
|
|
20230707,183000,3920361350,2075,2075,2075,2075,0
|
|
20230707,182900,3920361350,2075,2075,2075,2075,0
|
|
20230707,182800,3920361350,2075,2075,2075,2075,0
|
|
20230707,182700,3920361350,2075,2075,2075,2075,0
|
|
20230707,182600,3920361350,2075,2075,2075,2075,0
|
|
20230707,182500,3920361350,2075,2075,2075,2075,0
|
|
20230707,182400,3920361350,2075,2075,2075,2075,0
|
|
20230707,182300,3920361350,2075,2075,2075,2075,0
|
|
20230707,182200,3920361350,2075,2075,2075,2075,0
|
|
20230707,182100,3920361350,2075,2075,2075,2075,0
|
|
20230707,182000,3920361350,2075,2075,2075,2075,0
|
|
20230707,181900,3920361350,2075,2075,2075,2075,0
|
|
20230707,181800,3920361350,2075,2075,2075,2075,0
|
|
20230707,181700,3920361350,2075,2075,2075,2075,0
|
|
20230707,181600,3920361350,2075,2075,2075,2075,0
|
|
20230707,181500,3920361350,2075,2075,2075,2075,0
|
|
20230707,181400,3920361350,2075,2075,2075,2075,0
|
|
20230707,181300,3920361350,2075,2075,2075,2075,0
|
|
20230707,181200,3920361350,2075,2075,2075,2075,0
|
|
20230707,181100,3920361350,2075,2075,2075,2075,0
|
|
20230707,181000,3920361350,2075,2075,2075,2075,0
|
|
20230707,180900,3920361350,2075,2075,2075,2075,0
|
|
20230707,180800,3920361350,2075,2075,2075,2075,0
|
|
20230707,180700,3920361350,2075,2075,2075,2075,0
|
|
20230707,180600,3920361350,2075,2075,2075,2075,0
|
|
20230707,180500,3920361350,2075,2075,2075,2075,0
|
|
20230707,180400,3920361350,2075,2075,2075,2075,65428
|
|
20230707,180300,3920361350,2075,2075,2075,2075,0
|
|
20230707,180200,3920361350,2075,2075,2075,2075,0
|
|
20230707,180100,3920361350,2075,2075,2075,2075,0
|
|
20230707,180000,3920361350,2075,2075,2075,2075,0
|
|
20230707,175900,3920361350,2075,2075,2075,2075,0
|
|
20230707,175800,3920361350,2075,2075,2075,2075,0
|
|
20230707,175700,3920361350,2075,2075,2075,2075,0
|
|
20230707,175600,3920361350,2075,2075,2075,2075,0
|
|
20230707,175500,3920361350,2075,2075,2075,2075,0
|
|
20230707,175400,3920361350,2075,2075,2075,2075,0
|
|
20230707,175300,3920361350,2075,2075,2075,2075,0
|
|
20230707,175200,3920361350,2075,2075,2075,2075,0
|
|
20230707,175100,3920361350,2075,2075,2075,2075,0
|
|
20230707,175000,3920361350,2075,2075,2075,2075,0
|
|
20230707,174900,3920361350,2075,2075,2075,2075,0
|
|
20230707,174800,3920361350,2075,2075,2075,2075,0
|
|
20230707,174700,3920361350,2075,2075,2075,2075,0
|
|
20230707,174600,3920361350,2075,2075,2075,2075,0
|
|
20230707,174500,3920361350,2075,2075,2075,2075,0
|
|
20230707,174400,3920361350,2075,2075,2075,2075,0
|
|
20230707,174300,3920361350,2075,2075,2075,2075,0
|
|
20230707,174200,3920361350,2075,2075,2075,2075,0
|
|
20230707,174100,3920361350,2075,2075,2075,2075,0
|
|
20230707,174000,3920361350,2075,2075,2075,2075,0
|
|
20230707,173900,3920361350,2075,2075,2075,2075,0
|
|
20230707,173800,3920361350,2075,2075,2075,2075,0
|
|
20230707,173700,3920361350,2075,2075,2075,2075,0
|
|
20230707,173600,3920361350,2075,2075,2075,2075,0
|
|
20230707,173500,3920361350,2075,2075,2075,2075,0
|
|
20230707,173400,3920361350,2075,2075,2075,2075,65428
|
|
20230707,173300,3920361350,2075,2075,2075,2075,0
|
|
20230707,173200,3920361350,2075,2075,2075,2075,0
|
|
20230707,173100,3920361350,2075,2075,2075,2075,0
|
|
20230707,173000,3920361350,2075,2075,2075,2075,0
|
|
20230707,172900,3920361350,2075,2075,2075,2075,0
|
|
20230707,172800,3920361350,2075,2075,2075,2075,0
|
|
20230707,172700,3920361350,2075,2075,2075,2075,0
|
|
20230707,172600,3920361350,2075,2075,2075,2075,0
|
|
20230707,172500,3920361350,2075,2075,2075,2075,0
|
|
20230707,172400,3920361350,2075,2075,2075,2075,0
|
|
20230707,172300,3920361350,2075,2075,2075,2075,0
|
|
20230707,172200,3920361350,2075,2075,2075,2075,0
|
|
20230707,172100,3920361350,2075,2075,2075,2075,0
|
|
20230707,172000,3920361350,2075,2075,2075,2075,0
|
|
20230707,171900,3920361350,2075,2075,2075,2075,0
|
|
20230707,171800,3920361350,2075,2075,2075,2075,0
|
|
20230707,171700,3920361350,2075,2075,2075,2075,0
|
|
20230707,171600,3920361350,2075,2075,2075,2075,0
|
|
20230707,171500,3920361350,2075,2075,2075,2075,0
|
|
20230707,171400,3920361350,2075,2075,2075,2075,0
|
|
20230707,171300,3920361350,2075,2075,2075,2075,0
|
|
20230707,171200,3920361350,2075,2075,2075,2075,0
|
|
20230707,171100,3920361350,2075,2075,2075,2075,0
|
|
20230707,171000,3920361350,2075,2075,2075,2075,0
|
|
20230707,170900,3920361350,2075,2075,2075,2075,0
|
|
20230707,170800,3920361350,2075,2075,2075,2075,0
|
|
20230707,170700,3920361350,2075,2075,2075,2075,0
|
|
20230707,170600,3920361350,2075,2075,2075,2075,0
|
|
20230707,170500,3920361350,2075,2075,2075,2075,0
|
|
20230707,170400,3920361350,2075,2075,2075,2075,65428
|
|
20230707,170300,3920361350,2075,2075,2075,2075,0
|
|
20230707,170200,3920361350,2075,2075,2075,2075,0
|
|
20230707,170100,3920361350,2075,2075,2075,2075,0
|
|
20230707,170000,3920361350,2075,2075,2075,2075,0
|
|
20230707,165900,3920361350,2075,2075,2075,2075,0
|
|
20230707,165800,3920361350,2075,2075,2075,2075,0
|
|
20230707,165700,3920361350,2075,2075,2075,2075,0
|
|
20230707,165600,3920361350,2075,2075,2075,2075,0
|
|
20230707,165500,3920361350,2075,2075,2075,2075,0
|
|
20230707,165400,3920361350,2075,2075,2075,2075,0
|
|
20230707,165300,3920361350,2075,2075,2075,2075,0
|
|
20230707,165200,3920361350,2075,2075,2075,2075,0
|
|
20230707,165100,3920361350,2075,2075,2075,2075,0
|
|
20230707,165000,3920361350,2075,2075,2075,2075,0
|
|
20230707,164900,3920361350,2075,2075,2075,2075,0
|
|
20230707,164800,3920361350,2075,2075,2075,2075,0
|
|
20230707,164700,3920361350,2075,2075,2075,2075,0
|
|
20230707,164600,3920361350,2075,2075,2075,2075,0
|
|
20230707,164500,3920361350,2075,2075,2075,2075,0
|
|
20230707,164400,3920361350,2075,2075,2075,2075,0
|
|
20230707,164300,3920361350,2075,2075,2075,2075,0
|
|
20230707,164200,3920361350,2075,2075,2075,2075,0
|
|
20230707,164100,3920361350,2075,2075,2075,2075,0
|
|
20230707,164000,3920361350,2075,2075,2075,2075,0
|
|
20230707,163900,3920361350,2075,2075,2075,2075,0
|
|
20230707,163800,3920361350,2075,2075,2075,2075,0
|
|
20230707,163700,3920361350,2075,2075,2075,2075,0
|
|
20230707,163600,3920361350,2075,2075,2075,2075,0
|
|
20230707,163500,3920361350,2075,2075,2075,2075,0
|
|
20230707,163400,3920361350,2075,2075,2075,2075,65428
|
|
20230707,163300,3920361350,2075,2075,2075,2075,0
|
|
20230707,163200,3920361350,2075,2075,2075,2075,0
|
|
20230707,163100,3920361350,2075,2075,2075,2075,0
|
|
20230707,163000,3920361350,2075,2075,2075,2075,0
|
|
20230707,162900,3920361350,2075,2075,2075,2075,0
|
|
20230707,162800,3920361350,2075,2075,2075,2075,0
|
|
20230707,162700,3920361350,2075,2075,2075,2075,0
|
|
20230707,162600,3920361350,2075,2075,2075,2075,0
|
|
20230707,162500,3920361350,2075,2075,2075,2075,0
|
|
20230707,162400,3920361350,2075,2075,2075,2075,0
|
|
20230707,162300,3920361350,2075,2075,2075,2075,0
|
|
20230707,162200,3920361350,2075,2075,2075,2075,0
|
|
20230707,162100,3920361350,2075,2075,2075,2075,0
|
|
20230707,162000,3920361350,2075,2075,2075,2075,0
|
|
20230707,161900,3920361350,2075,2075,2075,2075,0
|
|
20230707,161800,3920361350,2075,2075,2075,2075,0
|
|
20230707,161700,3920361350,2075,2075,2075,2075,0
|
|
20230707,161600,3920361350,2075,2075,2075,2075,0
|
|
20230707,161500,3920361350,2075,2075,2075,2075,0
|
|
20230707,161400,3920361350,2075,2075,2075,2075,0
|
|
20230707,161300,3920361350,2075,2075,2075,2075,0
|
|
20230707,161200,3920361350,2075,2075,2075,2075,0
|
|
20230707,161100,3920361350,2075,2075,2075,2075,0
|
|
20230707,161000,3920361350,2075,2075,2075,2075,0
|
|
20230707,160900,3920361350,2075,2075,2075,2075,0
|
|
20230707,160800,3920361350,2075,2075,2075,2075,0
|
|
20230707,160700,3920361350,2075,2075,2075,2075,0
|
|
20230707,160600,3920361350,2075,2075,2075,2075,0
|
|
20230707,160500,3920361350,2075,2075,2075,2075,0
|
|
20230707,160400,3920361350,2075,2075,2075,2075,65428
|
|
20230707,160300,3920361350,2075,2075,2075,2075,0
|
|
20230707,160200,3920361350,2075,2075,2075,2075,0
|
|
20230707,160100,3920361350,2075,2075,2075,2075,0
|
|
20230707,160000,3920361350,2075,2075,2075,2075,0
|
|
20230707,155900,3920361350,2075,2075,2075,2075,0
|
|
20230707,155800,3920361350,2075,2075,2075,2075,0
|
|
20230707,155700,3920361350,2075,2075,2075,2075,0
|
|
20230707,155600,3920361350,2075,2075,2075,2075,0
|
|
20230707,155500,3920361350,2075,2075,2075,2075,0
|
|
20230707,155400,3920361350,2075,2075,2075,2075,0
|
|
20230707,155300,3920361350,2075,2075,2075,2075,0
|
|
20230707,155200,3920361350,2075,2075,2075,2075,0
|
|
20230707,155100,3920361350,2075,2075,2075,2075,0
|
|
20230707,155000,3920361350,2075,2075,2075,2075,0
|
|
20230707,154900,3920361350,2075,2075,2075,2075,0
|
|
20230707,154800,3920361350,2075,2075,2075,2075,0
|
|
20230707,154700,3920361350,2075,2075,2075,2075,0
|
|
20230707,154600,3920361350,2075,2075,2075,2075,0
|
|
20230707,154500,3920361350,2075,2075,2075,2075,0
|
|
20230707,154400,3920361350,2075,2075,2075,2075,0
|
|
20230707,154300,3920361350,2075,2075,2075,2075,0
|
|
20230707,154200,3920361350,2075,2075,2075,2075,0
|
|
20230707,154100,3920361350,2075,2075,2075,2075,0
|
|
20230707,154000,3920361350,2075,2075,2075,2075,0
|
|
20230707,153900,3920361350,2075,2075,2075,2075,0
|
|
20230707,153800,3920361350,2075,2075,2075,2075,0
|
|
20230707,153700,3920361350,2075,2075,2075,2075,0
|
|
20230707,153600,3920361350,2075,2075,2075,2075,0
|
|
20230707,153500,3920361350,2075,2075,2075,2075,0
|
|
20230707,153400,3920361350,2075,2075,2075,2075,65428
|
|
20230707,153300,3920361350,2075,2075,2075,2075,0
|
|
20230707,153200,3920361350,2075,2075,2075,2075,0
|
|
20230707,153100,3920361350,2075,2075,2075,2075,0
|
|
20230707,153000,3920361350,2075,2075,2075,2075,65428
|
|
20230707,152900,3784598250,2075,2075,2075,2075,0
|
|
20230707,152800,3784598250,2075,2075,2075,2075,0
|
|
20230707,152700,3784598250,2075,2075,2075,2075,0
|
|
20230707,152600,3784598250,2075,2075,2075,2075,0
|
|
20230707,152500,3784598250,2075,2075,2075,2075,0
|
|
20230707,152400,3784598250,2075,2075,2075,2075,0
|
|
20230707,152300,3784598250,2075,2075,2075,2075,0
|
|
20230707,152200,3784598250,2075,2075,2075,2075,0
|
|
20230707,152100,3784598250,2075,2075,2075,2075,0
|
|
20230707,152000,3784598250,2075,2075,2075,2075,0
|
|
20230707,151900,3784598250,2075,2075,2075,2070,9042
|
|
20230707,151800,3765867080,2075,2070,2075,2065,15136
|
|
20230707,151700,3734596115,2075,2075,2075,2075,1013
|
|
20230707,151600,3732494140,2075,2075,2075,2070,24429
|
|
20230707,151500,3681911930,2075,2075,2080,2075,12453
|
|
20230707,151400,3656070320,2080,2080,2080,2075,3247
|
|
20230707,151300,3649327060,2080,2080,2080,2075,2012
|
|
20230707,151200,3645151090,2075,2070,2080,2070,16289
|
|
20230707,151100,3611351865,2070,2075,2075,2070,550
|
|
20230707,151000,3610212865,2075,2070,2075,2070,9472
|
|
20230707,150900,3590605070,2070,2075,2075,2070,4923
|
|
20230707,150800,3580410195,2075,2075,2075,2070,11722
|
|
20230707,150700,3556128225,2075,2075,2075,2070,2963
|
|
20230707,150600,3549990000,2075,2075,2075,2070,804
|
|
20230707,150500,3548322895,2075,2075,2075,2070,396
|
|
20230707,150400,3547502390,2075,2075,2075,2075,1686
|
|
20230707,150300,3544003940,2075,2075,2075,2075,3655
|
|
20230707,150200,3536419815,2070,2075,2075,2070,630
|
|
20230707,150100,3535114465,2070,2075,2075,2070,2860
|
|
20230707,150000,3529182815,2070,2070,2075,2070,19679
|
|
20230707,145900,3488367905,2070,2070,2075,2070,1238
|
|
20230707,145800,3485805230,2070,2075,2075,2070,2601
|
|
20230707,145700,3480420655,2070,2075,2075,2070,2827
|
|
20230707,145600,3474568010,2075,2070,2075,2065,4479
|
|
20230707,145500,3465305840,2070,2070,2070,2065,1162
|
|
20230707,145400,3462901975,2070,2070,2070,2065,12405
|
|
20230707,145300,3437272250,2070,2070,2070,2065,4122
|
|
20230707,145200,3428749190,2070,2075,2075,2070,10750
|
|
20230707,145100,3406495940,2075,2075,2075,2075,27
|
|
20230707,145000,3406439915,2075,2070,2075,2070,1315
|
|
20230707,144900,3403717790,2070,2070,2070,2070,4420
|
|
20230707,144800,3394568390,2075,2070,2075,2070,371
|
|
20230707,144700,3393800415,2075,2075,2075,2075,34
|
|
20230707,144600,3393729865,2075,2070,2075,2070,201
|
|
20230707,144500,3393313790,2070,2070,2070,2070,11468
|
|
20230707,144400,3369575030,2075,2070,2075,2070,817
|
|
20230707,144300,3367882105,2075,2070,2075,2070,3002
|
|
20230707,144200,3361667955,2075,2075,2075,2070,1021
|
|
20230707,144100,3359554380,2070,2075,2075,2070,1031
|
|
20230707,144000,3357420055,2075,2075,2075,2070,1234
|
|
20230707,143900,3354864005,2075,2075,2075,2075,22
|
|
20230707,143800,3354818355,2075,2075,2075,2075,42
|
|
20230707,143700,3354731205,2075,2075,2075,2075,50
|
|
20230707,143600,3354627455,2075,2070,2075,2070,3820
|
|
20230707,143500,3346719975,2075,2075,2075,2070,338
|
|
20230707,143400,3346020155,2075,2070,2075,2065,1634
|
|
20230707,143300,3342642600,2075,2070,2075,2070,448
|
|
20230707,143200,3341715185,2075,2075,2075,2070,1103
|
|
20230707,143100,3339431960,2070,2075,2075,2070,409
|
|
20230707,143000,3338585320,2070,2075,2075,2070,10612
|
|
20230707,142900,3316617920,2075,2075,2075,2070,1032
|
|
20230707,142800,3314481520,2075,2070,2075,2070,4452
|
|
20230707,142700,3305264620,2070,2075,2075,2070,5010
|
|
20230707,142600,3294893870,2075,2075,2075,2075,13
|
|
20230707,142500,3294866895,2075,2070,2075,2070,972
|
|
20230707,142400,3292854845,2075,2070,2075,2070,4228
|
|
20230707,142300,3284102835,2075,2075,2075,2070,100
|
|
20230707,142200,3283895735,2075,2070,2075,2070,458
|
|
20230707,142100,3282947420,2070,2075,2075,2065,2171
|
|
20230707,142000,3278461325,2070,2070,2070,2070,888
|
|
20230707,141900,3276623165,2070,2075,2075,2070,64
|
|
20230707,141800,3276490635,2070,2070,2070,2070,2167
|
|
20230707,141700,3272004945,2075,2070,2075,2070,60
|
|
20230707,141600,3271880695,2070,2075,2075,2070,620
|
|
20230707,141500,3270597195,2070,2070,2075,2070,305
|
|
20230707,141400,3269965840,2070,2070,2070,2070,0
|
|
20230707,141300,3269965840,2070,2070,2075,2065,10229
|
|
20230707,141200,3248820445,2070,2075,2075,2070,8419
|
|
20230707,141100,3231391885,2070,2075,2075,2070,11023
|
|
20230707,141000,3208574095,2075,2075,2075,2075,0
|
|
20230707,140900,3208574095,2075,2075,2075,2075,2
|
|
20230707,140800,3208569945,2075,2075,2075,2075,357
|
|
20230707,140700,3207829170,2075,2070,2075,2070,865
|
|
20230707,140600,3206038580,2070,2070,2075,2070,303
|
|
20230707,140500,3205410120,2075,2075,2075,2070,1382
|
|
20230707,140400,3202549280,2070,2065,2070,2065,1669
|
|
20230707,140300,3199094750,2070,2070,2070,2070,73
|
|
20230707,140200,3198943640,2070,2070,2070,2065,1048
|
|
20230707,140100,3196774515,2070,2070,2070,2070,389
|
|
20230707,140000,3195969285,2070,2070,2070,2065,6094
|
|
20230707,135900,3183360740,2070,2070,2070,2065,3063
|
|
20230707,135800,3177027040,2065,2070,2075,2065,3517
|
|
20230707,135700,3169747775,2070,2075,2075,2070,4296
|
|
20230707,135600,3160855040,2070,2075,2075,2070,545
|
|
20230707,135500,3159724385,2075,2075,2075,2075,2
|
|
20230707,135400,3159720235,2075,2070,2075,2070,7420
|
|
20230707,135300,3144360830,2070,2070,2070,2070,1170
|
|
20230707,135200,3141938930,2070,2070,2070,2065,3007
|
|
20230707,135100,3135714445,2070,2070,2070,2070,10
|
|
20230707,135000,3135693745,2070,2070,2070,2070,2093
|
|
20230707,134900,3131361235,2070,2070,2070,2070,5024
|
|
20230707,134800,3120961555,2070,2070,2070,2070,1113
|
|
20230707,134700,3118657645,2070,2065,2070,2065,3042
|
|
20230707,134600,3112365710,2070,2070,2070,2065,2082
|
|
20230707,134500,3108066370,2070,2065,2070,2065,2561
|
|
20230707,134400,3102765320,2065,2065,2065,2060,11311
|
|
20230707,134300,3079408315,2065,2060,2070,2060,9911
|
|
20230707,134200,3058971185,2060,2070,2075,2060,85421
|
|
20230707,134100,2882943875,2070,2065,2075,2065,6049
|
|
20230707,134000,2870452650,2065,2070,2075,2065,10018
|
|
20230707,133900,2849763150,2075,2065,2075,2065,8634
|
|
20230707,133800,2831933625,2065,2065,2065,2060,1238
|
|
20230707,133700,2829382155,2065,2075,2075,2060,10824
|
|
20230707,133600,2807045370,2065,2075,2075,2065,50905
|
|
20230707,133500,2701779855,2075,2075,2075,2070,137
|
|
20230707,133400,2701496080,2075,2075,2075,2075,156
|
|
20230707,133300,2701172380,2075,2075,2075,2075,253
|
|
20230707,133200,2700647405,2075,2080,2080,2075,542
|
|
20230707,133100,2699522515,2070,2070,2080,2070,2257
|
|
20230707,133000,2694848425,2080,2075,2080,2070,136
|
|
20230707,132900,2694566215,2075,2075,2080,2075,265
|
|
20230707,132800,2694016320,2075,2075,2075,2075,2071
|
|
20230707,132700,2689718995,2075,2075,2080,2075,5834
|
|
20230707,132600,2677613420,2075,2075,2080,2075,4667
|
|
20230707,132500,2667929390,2080,2080,2080,2075,1434
|
|
20230707,132400,2664951675,2080,2080,2080,2075,450
|
|
20230707,132300,2664016925,2080,2075,2080,2075,3177
|
|
20230707,132200,2657422200,2080,2080,2080,2075,5703
|
|
20230707,132100,2645588425,2080,2080,2080,2080,67
|
|
20230707,132000,2645449065,2080,2080,2080,2075,7717
|
|
20230707,131900,2629397710,2085,2080,2085,2075,3523
|
|
20230707,131800,2622069910,2085,2085,2085,2085,0
|
|
20230707,131700,2622069910,2085,2085,2085,2080,253
|
|
20230707,131600,2621543590,2085,2085,2085,2085,208
|
|
20230707,131500,2621109910,2085,2080,2085,2080,3939
|
|
20230707,131400,2612916670,2080,2085,2085,2075,3514
|
|
20230707,131300,2605618565,2080,2080,2080,2080,2028
|
|
20230707,131200,2601400325,2080,2085,2085,2080,2654
|
|
20230707,131100,2595877340,2080,2080,2085,2080,2601
|
|
20230707,131000,2590467255,2085,2080,2085,2080,4649
|
|
20230707,130900,2580796920,2080,2075,2085,2075,4357
|
|
20230707,130800,2571751960,2080,2080,2080,2080,1510
|
|
20230707,130700,2568611160,2080,2085,2085,2080,158
|
|
20230707,130600,2568282470,2085,2085,2085,2085,479
|
|
20230707,130500,2567283755,2085,2085,2085,2085,300
|
|
20230707,130400,2566658255,2085,2085,2085,2085,0
|
|
20230707,130300,2566658255,2085,2080,2085,2080,675
|
|
20230707,130200,2565254250,2080,2080,2080,2080,189
|
|
20230707,130100,2564861130,2080,2080,2080,2080,1047
|
|
20230707,130000,2562683370,2080,2080,2085,2075,687
|
|
20230707,125900,2561256200,2085,2080,2085,2080,206
|
|
20230707,125800,2560827710,2080,2080,2080,2075,731
|
|
20230707,125700,2559308340,2085,2075,2085,2075,1453
|
|
20230707,125600,2556287100,2080,2080,2085,2080,619
|
|
20230707,125500,2554999565,2085,2085,2085,2080,356
|
|
20230707,125400,2554258680,2080,2085,2085,2080,1000
|
|
20230707,125300,2552178630,2080,2085,2090,2080,7224
|
|
20230707,125200,2537151965,2090,2090,2090,2090,100
|
|
20230707,125100,2536942965,2085,2080,2085,2080,15204
|
|
20230707,125000,2505249425,2075,2080,2080,2075,1784
|
|
20230707,124900,2501541205,2080,2080,2080,2080,1918
|
|
20230707,124800,2497551765,2080,2075,2080,2075,1501
|
|
20230707,124700,2494437180,2075,2075,2075,2075,4566
|
|
20230707,124600,2484962730,2075,2075,2080,2075,1303
|
|
20230707,124500,2482259000,2075,2080,2080,2075,2820
|
|
20230707,124400,2476405955,2080,2075,2080,2070,7802
|
|
20230707,124300,2460234715,2085,2080,2085,2080,20006
|
|
20230707,124200,2418622205,2080,2075,2080,2075,2735
|
|
20230707,124100,2412947065,2075,2075,2075,2070,350
|
|
20230707,124000,2412221315,2075,2075,2075,2070,658
|
|
20230707,123900,2410856430,2075,2070,2075,2070,45
|
|
20230707,123800,2410763100,2075,2075,2075,2075,255
|
|
20230707,123700,2410233975,2075,2075,2075,2075,5102
|
|
20230707,123600,2399647325,2075,2070,2075,2070,6747
|
|
20230707,123500,2385678230,2075,2080,2080,2075,1178
|
|
20230707,123400,2383233875,2080,2080,2080,2080,1510
|
|
20230707,123300,2380093075,2080,2075,2080,2075,1907
|
|
20230707,123200,2376126520,2075,2075,2075,2075,0
|
|
20230707,123100,2376126520,2075,2075,2075,2075,715
|
|
20230707,123000,2374642895,2075,2075,2075,2075,1236
|
|
20230707,122900,2372078195,2080,2080,2080,2070,3480
|
|
20230707,122800,2364871180,2080,2075,2080,2075,893
|
|
20230707,122700,2363018200,2075,2080,2080,2075,2288
|
|
20230707,122600,2358270300,2080,2075,2080,2075,5
|
|
20230707,122500,2358259910,2080,2075,2080,2075,477
|
|
20230707,122400,2357269860,2075,2080,2080,2075,2311
|
|
20230707,122300,2352472990,2080,2080,2080,2080,158
|
|
20230707,122200,2352144350,2080,2080,2080,2075,680
|
|
20230707,122100,2350729975,2080,2080,2080,2080,21
|
|
20230707,122000,2350686295,2080,2080,2080,2070,482
|
|
20230707,121900,2349685725,2080,2075,2080,2070,4947
|
|
20230707,121800,2339407425,2075,2075,2075,2070,6134
|
|
20230707,121700,2326682230,2075,2075,2075,2075,4872
|
|
20230707,121600,2316572830,2075,2075,2075,2075,21
|
|
20230707,121500,2316529255,2070,2075,2075,2070,2099
|
|
20230707,121400,2312173880,2075,2075,2075,2075,50
|
|
20230707,121300,2312070130,2075,2075,2075,2075,61
|
|
20230707,121200,2311943555,2075,2070,2075,2070,948
|
|
20230707,121100,2309981160,2075,2075,2075,2075,191
|
|
20230707,121000,2309584835,2075,2075,2075,2075,333
|
|
20230707,120900,2308893860,2075,2075,2075,2075,81
|
|
20230707,120800,2308725785,2075,2070,2075,2070,2552
|
|
20230707,120700,2303442895,2075,2075,2075,2075,70
|
|
20230707,120600,2303297645,2075,2075,2075,2075,101
|
|
20230707,120500,2303088070,2075,2070,2075,2070,1054
|
|
20230707,120400,2300906025,2070,2075,2075,2070,2894
|
|
20230707,120300,2294915285,2075,2070,2075,2070,3694
|
|
20230707,120200,2287267895,2075,2075,2075,2075,166
|
|
20230707,120100,2286923445,2075,2070,2075,2070,1029
|
|
20230707,120000,2284792565,2075,2075,2075,2075,0
|
|
20230707,115900,2284792565,2075,2070,2075,2070,4
|
|
20230707,115800,2284784270,2075,2070,2075,2070,1550
|
|
20230707,115700,2281574370,2075,2070,2075,2070,3021
|
|
20230707,115600,2275320805,2070,2070,2070,2070,50
|
|
20230707,115500,2275217305,2070,2070,2070,2065,2615
|
|
20230707,115400,2269816700,2070,2070,2070,2065,242
|
|
20230707,115300,2269316960,2065,2070,2070,2065,718
|
|
20230707,115200,2267834240,2070,2070,2070,2070,50
|
|
20230707,115100,2267730740,2070,2065,2070,2065,1107
|
|
20230707,115000,2265441840,2070,2065,2070,2065,1356
|
|
20230707,114900,2262634940,2065,2070,2070,2065,3866
|
|
20230707,114800,2254642320,2070,2070,2070,2070,60
|
|
20230707,114700,2254518120,2075,2070,2075,2070,1603
|
|
20230707,114600,2251198245,2075,2075,2075,2075,50
|
|
20230707,114500,2251094495,2075,2075,2075,2070,1606
|
|
20230707,114400,2247769950,2075,2070,2075,2070,2465
|
|
20230707,114300,2242667395,2070,2070,2070,2070,2166
|
|
20230707,114200,2238183775,2065,2070,2070,2065,3
|
|
20230707,114100,2238177575,2070,2070,2070,2070,107
|
|
20230707,114000,2237956085,2065,2070,2070,2065,2115
|
|
20230707,113900,2233585705,2070,2070,2070,2070,866
|
|
20230707,113800,2231793085,2070,2065,2070,2065,2066
|
|
20230707,113700,2227516470,2070,2070,2070,2065,1046
|
|
20230707,113600,2225351365,2065,2070,2070,2065,2749
|
|
20230707,113500,2219674630,2070,2070,2070,2070,341
|
|
20230707,113400,2218968760,2065,2065,2065,2065,807
|
|
20230707,113300,2217302305,2070,2065,2070,2060,1352
|
|
20230707,113200,2214515625,2070,2075,2075,2070,6
|
|
20230707,113100,2214503200,2060,2075,2075,2060,20038
|
|
20230707,113000,2173140795,2075,2065,2075,2065,3646
|
|
20230707,112900,2165611255,2070,2070,2070,2065,15543
|
|
20230707,112800,2133514505,2070,2070,2070,2070,895
|
|
20230707,112700,2131661855,2070,2070,2075,2070,9505
|
|
20230707,112600,2111986500,2075,2070,2075,2070,630
|
|
20230707,112500,2110681870,2070,2070,2075,2070,1857
|
|
20230707,112400,2106837230,2075,2075,2075,2075,0
|
|
20230707,112300,2106837230,2075,2075,2075,2075,106
|
|
20230707,112200,2106617280,2075,2075,2075,2075,107
|
|
20230707,112100,2106395255,2075,2070,2075,2070,467
|
|
20230707,112000,2105428485,2070,2065,2070,2065,2793
|
|
20230707,111900,2099648725,2070,2070,2070,2065,445
|
|
20230707,111800,2098727595,2065,2065,2070,2065,2250
|
|
20230707,111700,2094081335,2070,2065,2070,2065,1518
|
|
20230707,111600,2090946175,2070,2070,2070,2070,30
|
|
20230707,111500,2090884075,2065,2070,2070,2065,2917
|
|
20230707,111400,2084854690,2070,2065,2070,2065,10394
|
|
20230707,111300,2063378515,2065,2070,2070,2065,472
|
|
20230707,111200,2062402725,2070,2065,2070,2065,5661
|
|
20230707,111100,2050711985,2070,2070,2070,2070,2247
|
|
20230707,111000,2046060695,2070,2075,2075,2070,6604
|
|
20230707,110900,2032385400,2075,2070,2075,2070,10322
|
|
20230707,110800,2011018840,2070,2070,2075,2070,2419
|
|
20230707,110700,2006011360,2070,2070,2070,2070,1000
|
|
20230707,110600,2003941360,2075,2075,2080,2075,6725
|
|
20230707,110500,1989986760,2080,2075,2080,2075,4232
|
|
20230707,110400,1981205325,2075,2075,2075,2075,6567
|
|
20230707,110300,1967578800,2075,2075,2075,2075,211
|
|
20230707,110200,1967140975,2075,2075,2075,2075,262
|
|
20230707,110100,1966597325,2075,2075,2075,2075,2300
|
|
20230707,110000,1961824825,2075,2075,2075,2075,60
|
|
20230707,105900,1961700325,2075,2075,2075,2070,2305
|
|
20230707,105800,1956928465,2075,2070,2075,2070,1007
|
|
20230707,105700,1954843940,2070,2075,2075,2070,104
|
|
20230707,105600,1954628535,2075,2070,2075,2070,1218
|
|
20230707,105500,1952102185,2075,2075,2075,2070,10175
|
|
20230707,105400,1931039610,2075,2075,2080,2075,1225
|
|
20230707,105300,1928497730,2075,2075,2075,2075,3384
|
|
20230707,105200,1921475930,2075,2070,2075,2070,8165
|
|
20230707,105100,1904541800,2075,2070,2075,2070,3478
|
|
20230707,105000,1897339830,2075,2070,2080,2070,839
|
|
20230707,104900,1895601385,2080,2080,2080,2065,25756
|
|
20230707,104800,1842277445,2080,2075,2085,2075,4150
|
|
20230707,104700,1833648965,2080,2080,2080,2080,1453
|
|
20230707,104600,1830626725,2080,2075,2080,2075,7408
|
|
20230707,104500,1815236335,2080,2075,2080,2075,452
|
|
20230707,104400,1814298430,2075,2085,2085,2075,5565
|
|
20230707,104300,1802745340,2085,2085,2085,2080,2986
|
|
20230707,104200,1796530295,2080,2085,2085,2080,23
|
|
20230707,104100,1796482345,2085,2080,2085,2080,1583
|
|
20230707,104000,1793189690,2085,2085,2085,2085,10
|
|
20230707,103900,1793168840,2085,2080,2085,2080,387
|
|
20230707,103800,1792363315,2085,2080,2085,2080,713
|
|
20230707,103700,1790879765,2085,2085,2085,2080,1752
|
|
20230707,103600,1787234520,2085,2080,2085,2080,122
|
|
20230707,103500,1786980700,2085,2085,2085,2085,145
|
|
20230707,103400,1786678375,2085,2080,2085,2080,331
|
|
20230707,103300,1785989605,2085,2085,2085,2085,0
|
|
20230707,103200,1785989605,2085,2080,2085,2075,9627
|
|
20230707,103100,1765951260,2085,2080,2085,2080,488
|
|
20230707,103000,1764936205,2085,2085,2085,2085,766
|
|
20230707,102900,1763339095,2085,2085,2090,2085,533
|
|
20230707,102800,1762227775,2085,2090,2090,2075,3393
|
|
20230707,102700,1755163925,2085,2085,2085,2080,315
|
|
20230707,102600,1754508145,2085,2085,2085,2085,24
|
|
20230707,102500,1754458105,2090,2085,2090,2085,733
|
|
20230707,102400,1752929780,2085,2085,2085,2080,2403
|
|
20230707,102300,1747930040,2085,2080,2085,2080,3717
|
|
20230707,102200,1740190680,2080,2085,2085,2080,627
|
|
20230707,102100,1738886465,2085,2085,2085,2085,370
|
|
20230707,102000,1738115015,2090,2085,2090,2085,2222
|
|
20230707,101900,1733482005,2085,2090,2090,2085,4857
|
|
20230707,101800,1723355115,2090,2085,2090,2085,1246
|
|
20230707,101700,1720757130,2085,2085,2090,2080,1740
|
|
20230707,101600,1717130270,2090,2085,2090,2085,5
|
|
20230707,101500,1717119830,2090,2085,2090,2080,1259
|
|
20230707,101400,1714493595,2090,2090,2090,2080,1000
|
|
20230707,101300,1712408805,2090,2090,2090,2085,2414
|
|
20230707,101200,1707370545,2090,2085,2090,2080,3919
|
|
20230707,101100,1699204475,2080,2080,2085,2075,641
|
|
20230707,101000,1697871215,2085,2080,2085,2075,17253
|
|
20230707,100900,1661991935,2085,2075,2090,2075,1805
|
|
20230707,100800,1658239235,2080,2080,2080,2075,9835
|
|
20230707,100700,1637823980,2075,2075,2080,2075,5342
|
|
20230707,100600,1626739140,2075,2075,2075,2070,6711
|
|
20230707,100500,1612836320,2075,2085,2085,2070,6841
|
|
20230707,100400,1598662735,2070,2085,2085,2070,47216
|
|
20230707,100300,1500751835,2085,2090,2090,2080,10003
|
|
20230707,100200,1479905570,2085,2095,2095,2080,725
|
|
20230707,100100,1478394840,2095,2085,2095,2080,559
|
|
20230707,100000,1477230920,2085,2085,2095,2085,2696
|
|
20230707,095900,1471594380,2095,2085,2095,2085,4124
|
|
20230707,095800,1462995800,2095,2095,2095,2085,2162
|
|
20230707,095700,1458486090,2095,2085,2100,2085,27288
|
|
20230707,095600,1401326930,2075,2085,2090,2075,41345
|
|
20230707,095500,1315173770,2090,2090,2090,2085,1108
|
|
20230707,095400,1312863210,2090,2090,2090,2090,2060
|
|
20230707,095300,1308557810,2090,2085,2090,2085,3429
|
|
20230707,095200,1301399215,2090,2090,2090,2090,1279
|
|
20230707,095100,1298726105,2090,2090,2090,2090,631
|
|
20230707,095000,1297407315,2085,2090,2090,2085,424
|
|
20230707,094900,1296523155,2090,2095,2095,2085,4196
|
|
20230707,094800,1287754085,2095,2090,2095,2090,12191
|
|
20230707,094700,1262274835,2095,2095,2095,2095,151
|
|
20230707,094600,1261958490,2095,2095,2095,2090,6062
|
|
20230707,094500,1249258855,2095,2090,2095,2085,2977
|
|
20230707,094400,1243038375,2090,2085,2090,2085,24274
|
|
20230707,094300,1192420010,2080,2085,2090,2080,4467
|
|
20230707,094200,1183116060,2085,2085,2085,2085,1787
|
|
20230707,094100,1179390165,2085,2085,2085,2080,14441
|
|
20230707,094000,1149351370,2085,2085,2085,2080,4794
|
|
20230707,093900,1139375025,2085,2080,2090,2080,7103
|
|
20230707,093800,1124567770,2085,2090,2090,2085,4796
|
|
20230707,093700,1114562690,2090,2085,2095,2080,5915
|
|
20230707,093600,1102229790,2090,2080,2090,2080,28861
|
|
20230707,093500,1042137045,2085,2090,2090,2085,20238
|
|
20230707,093400,999937690,2085,2095,2095,2085,45854
|
|
20230707,093300,904100045,2095,2095,2100,2090,4017
|
|
20230707,093200,895684615,2095,2095,2100,2095,5140
|
|
20230707,093100,884916310,2095,2095,2095,2090,3388
|
|
20230707,093000,877830440,2095,2100,2100,2095,18128
|
|
20230707,092900,839851605,2095,2105,2105,2095,1374
|
|
20230707,092800,836972525,2100,2095,2105,2095,6072
|
|
20230707,092700,824241200,2100,2105,2105,2095,1844
|
|
20230707,092600,820373335,2105,2100,2105,2095,18491
|
|
20230707,092500,781629655,2095,2095,2105,2095,6990
|
|
20230707,092400,766974035,2095,2100,2105,2095,27232
|
|
20230707,092300,709915195,2100,2100,2105,2095,2178
|
|
20230707,092200,705341505,2100,2095,2100,2095,8768
|
|
20230707,092100,686963875,2095,2105,2105,2095,49862
|
|
20230707,092000,582370555,2105,2105,2110,2100,4985
|
|
20230707,091900,571882125,2105,2105,2110,2100,3195
|
|
20230707,091800,565158445,2105,2110,2110,2095,41164
|
|
20230707,091700,478688995,2105,2115,2115,2105,21155
|
|
20230707,091600,434061990,2110,2125,2130,2105,22420
|
|
20230707,091500,386715380,2125,2120,2125,2120,6162
|
|
20230707,091400,373646735,2125,2125,2130,2120,9633
|
|
20230707,091300,353183610,2130,2130,2130,2125,2814
|
|
20230707,091200,347195490,2135,2130,2135,2125,7474
|
|
20230707,091100,331282145,2130,2130,2135,2125,2883
|
|
20230707,091000,325141830,2130,2150,2150,2130,20324
|
|
20230707,090900,281635575,2150,2145,2150,2145,18555
|
|
20230707,090800,241795635,2145,2150,2150,2140,16923
|
|
20230707,090700,205495860,2150,2140,2150,2140,22609
|
|
20230707,090600,157012450,2140,2140,2140,2135,2540
|
|
20230707,090500,151579355,2135,2130,2140,2130,12172
|
|
20230707,090400,125600835,2130,2125,2130,2125,1748
|
|
20230707,090300,121879055,2130,2125,2130,2125,6423
|
|
20230707,090200,108228855,2125,2125,2125,2120,3734
|
|
20230707,090100,100311710,2125,2115,2125,2115,15858
|
|
20230707,090000,66667595,2120,2115,2120,2115,30633
|