605 lines
30 KiB
CSV
605 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230721,190200,7754709535,2155,2155,2155,2155,67500
|
|
20230721,190100,7754709535,2155,2155,2155,2155,0
|
|
20230721,190000,7754709535,2155,2155,2155,2155,0
|
|
20230721,185900,7754709535,2155,2155,2155,2155,0
|
|
20230721,185800,7754709535,2155,2155,2155,2155,0
|
|
20230721,185700,7754709535,2155,2155,2155,2155,0
|
|
20230721,185600,7754709535,2155,2155,2155,2155,0
|
|
20230721,185500,7754709535,2155,2155,2155,2155,0
|
|
20230721,185400,7754709535,2155,2155,2155,2155,0
|
|
20230721,185300,7754709535,2155,2155,2155,2155,0
|
|
20230721,185200,7754709535,2155,2155,2155,2155,0
|
|
20230721,185100,7754709535,2155,2155,2155,2155,0
|
|
20230721,185000,7754709535,2155,2155,2155,2155,0
|
|
20230721,184900,7754709535,2155,2155,2155,2155,0
|
|
20230721,184800,7754709535,2155,2155,2155,2155,0
|
|
20230721,184700,7754709535,2155,2155,2155,2155,0
|
|
20230721,184600,7754709535,2155,2155,2155,2155,0
|
|
20230721,184500,7754709535,2155,2155,2155,2155,0
|
|
20230721,184400,7754709535,2155,2155,2155,2155,0
|
|
20230721,184300,7754709535,2155,2155,2155,2155,0
|
|
20230721,184200,7754709535,2155,2155,2155,2155,0
|
|
20230721,184100,7754709535,2155,2155,2155,2155,0
|
|
20230721,184000,7754709535,2155,2155,2155,2155,0
|
|
20230721,183900,7754709535,2155,2155,2155,2155,0
|
|
20230721,183800,7754709535,2155,2155,2155,2155,0
|
|
20230721,183700,7754709535,2155,2155,2155,2155,0
|
|
20230721,183600,7754709535,2155,2155,2155,2155,0
|
|
20230721,183500,7754709535,2155,2155,2155,2155,0
|
|
20230721,183400,7754709535,2155,2155,2155,2155,0
|
|
20230721,183300,7754709535,2155,2155,2155,2155,0
|
|
20230721,183200,7754709535,2155,2155,2155,2155,67500
|
|
20230721,183100,7754709535,2155,2155,2155,2155,0
|
|
20230721,183000,7754709535,2155,2155,2155,2155,0
|
|
20230721,182900,7754709535,2155,2155,2155,2155,0
|
|
20230721,182800,7754709535,2155,2155,2155,2155,0
|
|
20230721,182700,7754709535,2155,2155,2155,2155,0
|
|
20230721,182600,7754709535,2155,2155,2155,2155,0
|
|
20230721,182500,7754709535,2155,2155,2155,2155,0
|
|
20230721,182400,7754709535,2155,2155,2155,2155,0
|
|
20230721,182300,7754709535,2155,2155,2155,2155,0
|
|
20230721,182200,7754709535,2155,2155,2155,2155,0
|
|
20230721,182100,7754709535,2155,2155,2155,2155,0
|
|
20230721,182000,7754709535,2155,2155,2155,2155,0
|
|
20230721,181900,7754709535,2155,2155,2155,2155,0
|
|
20230721,181800,7754709535,2155,2155,2155,2155,0
|
|
20230721,181700,7754709535,2155,2155,2155,2155,0
|
|
20230721,181600,7754709535,2155,2155,2155,2155,0
|
|
20230721,181500,7754709535,2155,2155,2155,2155,0
|
|
20230721,181400,7754709535,2155,2155,2155,2155,0
|
|
20230721,181300,7754709535,2155,2155,2155,2155,0
|
|
20230721,181200,7754709535,2155,2155,2155,2155,0
|
|
20230721,181100,7754709535,2155,2155,2155,2155,0
|
|
20230721,181000,7754709535,2155,2155,2155,2155,0
|
|
20230721,180900,7754709535,2155,2155,2155,2155,0
|
|
20230721,180800,7754709535,2155,2155,2155,2155,0
|
|
20230721,180700,7754709535,2155,2155,2155,2155,0
|
|
20230721,180600,7754709535,2155,2155,2155,2155,0
|
|
20230721,180500,7754709535,2155,2155,2155,2155,0
|
|
20230721,180400,7754709535,2155,2155,2155,2155,0
|
|
20230721,180300,7754709535,2155,2155,2155,2155,0
|
|
20230721,180200,7754709535,2155,2155,2155,2155,67500
|
|
20230721,180100,7754709535,2155,2155,2155,2155,0
|
|
20230721,180000,7754709535,2155,2155,2155,2155,0
|
|
20230721,175900,7754709535,2155,2155,2155,2155,0
|
|
20230721,175800,7754709535,2155,2155,2155,2155,0
|
|
20230721,175700,7754709535,2155,2155,2155,2155,0
|
|
20230721,175600,7754709535,2155,2155,2155,2155,0
|
|
20230721,175500,7754709535,2155,2155,2155,2155,0
|
|
20230721,175400,7754709535,2155,2155,2155,2155,0
|
|
20230721,175300,7754709535,2155,2155,2155,2155,0
|
|
20230721,175200,7754709535,2155,2155,2155,2155,0
|
|
20230721,175100,7754709535,2155,2155,2155,2155,0
|
|
20230721,175000,7754709535,2155,2155,2155,2155,0
|
|
20230721,174900,7754709535,2155,2155,2155,2155,0
|
|
20230721,174800,7754709535,2155,2155,2155,2155,0
|
|
20230721,174700,7754709535,2155,2155,2155,2155,0
|
|
20230721,174600,7754709535,2155,2155,2155,2155,0
|
|
20230721,174500,7754709535,2155,2155,2155,2155,0
|
|
20230721,174400,7754709535,2155,2155,2155,2155,0
|
|
20230721,174300,7754709535,2155,2155,2155,2155,0
|
|
20230721,174200,7754709535,2155,2155,2155,2155,0
|
|
20230721,174100,7754709535,2155,2155,2155,2155,0
|
|
20230721,174000,7754709535,2155,2155,2155,2155,0
|
|
20230721,173900,7754709535,2155,2155,2155,2155,0
|
|
20230721,173800,7754709535,2155,2155,2155,2155,0
|
|
20230721,173700,7754709535,2155,2155,2155,2155,0
|
|
20230721,173600,7754709535,2155,2155,2155,2155,0
|
|
20230721,173500,7754709535,2155,2155,2155,2155,0
|
|
20230721,173400,7754709535,2155,2155,2155,2155,0
|
|
20230721,173300,7754709535,2155,2155,2155,2155,0
|
|
20230721,173200,7754709535,2155,2155,2155,2155,67500
|
|
20230721,173100,7754709535,2155,2155,2155,2155,0
|
|
20230721,173000,7754709535,2155,2155,2155,2155,0
|
|
20230721,172900,7754709535,2155,2155,2155,2155,0
|
|
20230721,172800,7754709535,2155,2155,2155,2155,0
|
|
20230721,172700,7754709535,2155,2155,2155,2155,0
|
|
20230721,172600,7754709535,2155,2155,2155,2155,0
|
|
20230721,172500,7754709535,2155,2155,2155,2155,0
|
|
20230721,172400,7754709535,2155,2155,2155,2155,0
|
|
20230721,172300,7754709535,2155,2155,2155,2155,0
|
|
20230721,172200,7754709535,2155,2155,2155,2155,0
|
|
20230721,172100,7754709535,2155,2155,2155,2155,0
|
|
20230721,172000,7754709535,2155,2155,2155,2155,0
|
|
20230721,171900,7754709535,2155,2155,2155,2155,0
|
|
20230721,171800,7754709535,2155,2155,2155,2155,0
|
|
20230721,171700,7754709535,2155,2155,2155,2155,0
|
|
20230721,171600,7754709535,2155,2155,2155,2155,0
|
|
20230721,171500,7754709535,2155,2155,2155,2155,0
|
|
20230721,171400,7754709535,2155,2155,2155,2155,0
|
|
20230721,171300,7754709535,2155,2155,2155,2155,0
|
|
20230721,171200,7754709535,2155,2155,2155,2155,0
|
|
20230721,171100,7754709535,2155,2155,2155,2155,0
|
|
20230721,171000,7754709535,2155,2155,2155,2155,0
|
|
20230721,170900,7754709535,2155,2155,2155,2155,0
|
|
20230721,170800,7754709535,2155,2155,2155,2155,0
|
|
20230721,170700,7754709535,2155,2155,2155,2155,0
|
|
20230721,170600,7754709535,2155,2155,2155,2155,0
|
|
20230721,170500,7754709535,2155,2155,2155,2155,0
|
|
20230721,170400,7754709535,2155,2155,2155,2155,0
|
|
20230721,170300,7754709535,2155,2155,2155,2155,0
|
|
20230721,170200,7754709535,2155,2155,2155,2155,67500
|
|
20230721,170100,7754709535,2155,2155,2155,2155,0
|
|
20230721,170000,7754709535,2155,2155,2155,2155,0
|
|
20230721,165900,7754709535,2155,2155,2155,2155,0
|
|
20230721,165800,7754709535,2155,2155,2155,2155,0
|
|
20230721,165700,7754709535,2155,2155,2155,2155,0
|
|
20230721,165600,7754709535,2155,2155,2155,2155,0
|
|
20230721,165500,7754709535,2155,2155,2155,2155,0
|
|
20230721,165400,7754709535,2155,2155,2155,2155,0
|
|
20230721,165300,7754709535,2155,2155,2155,2155,0
|
|
20230721,165200,7754709535,2155,2155,2155,2155,0
|
|
20230721,165100,7754709535,2155,2155,2155,2155,0
|
|
20230721,165000,7754709535,2155,2155,2155,2155,0
|
|
20230721,164900,7754709535,2155,2155,2155,2155,0
|
|
20230721,164800,7754709535,2155,2155,2155,2155,0
|
|
20230721,164700,7754709535,2155,2155,2155,2155,0
|
|
20230721,164600,7754709535,2155,2155,2155,2155,0
|
|
20230721,164500,7754709535,2155,2155,2155,2155,0
|
|
20230721,164400,7754709535,2155,2155,2155,2155,0
|
|
20230721,164300,7754709535,2155,2155,2155,2155,0
|
|
20230721,164200,7754709535,2155,2155,2155,2155,0
|
|
20230721,164100,7754709535,2155,2155,2155,2155,0
|
|
20230721,164000,7754709535,2155,2155,2155,2155,0
|
|
20230721,163900,7754709535,2155,2155,2155,2155,0
|
|
20230721,163800,7754709535,2155,2155,2155,2155,0
|
|
20230721,163700,7754709535,2155,2155,2155,2155,0
|
|
20230721,163600,7754709535,2155,2155,2155,2155,0
|
|
20230721,163500,7754709535,2155,2155,2155,2155,0
|
|
20230721,163400,7754709535,2155,2155,2155,2155,0
|
|
20230721,163300,7754709535,2155,2155,2155,2155,0
|
|
20230721,163200,7754709535,2155,2155,2155,2155,67500
|
|
20230721,163100,7754709535,2155,2155,2155,2155,0
|
|
20230721,163000,7754709535,2155,2155,2155,2155,0
|
|
20230721,162900,7754709535,2155,2155,2155,2155,0
|
|
20230721,162800,7754709535,2155,2155,2155,2155,0
|
|
20230721,162700,7754709535,2155,2155,2155,2155,0
|
|
20230721,162600,7754709535,2155,2155,2155,2155,0
|
|
20230721,162500,7754709535,2155,2155,2155,2155,0
|
|
20230721,162400,7754709535,2155,2155,2155,2155,0
|
|
20230721,162300,7754709535,2155,2155,2155,2155,0
|
|
20230721,162200,7754709535,2155,2155,2155,2155,0
|
|
20230721,162100,7754709535,2155,2155,2155,2155,0
|
|
20230721,162000,7754709535,2155,2155,2155,2155,0
|
|
20230721,161900,7754709535,2155,2155,2155,2155,0
|
|
20230721,161800,7754709535,2155,2155,2155,2155,0
|
|
20230721,161700,7754709535,2155,2155,2155,2155,0
|
|
20230721,161600,7754709535,2155,2155,2155,2155,0
|
|
20230721,161500,7754709535,2155,2155,2155,2155,0
|
|
20230721,161400,7754709535,2155,2155,2155,2155,0
|
|
20230721,161300,7754709535,2155,2155,2155,2155,0
|
|
20230721,161200,7754709535,2155,2155,2155,2155,0
|
|
20230721,161100,7754709535,2155,2155,2155,2155,0
|
|
20230721,161000,7754709535,2155,2155,2155,2155,0
|
|
20230721,160900,7754709535,2155,2155,2155,2155,0
|
|
20230721,160800,7754709535,2155,2155,2155,2155,0
|
|
20230721,160700,7754709535,2155,2155,2155,2155,0
|
|
20230721,160600,7754709535,2155,2155,2155,2155,0
|
|
20230721,160500,7754709535,2155,2155,2155,2155,0
|
|
20230721,160400,7754709535,2155,2155,2155,2155,0
|
|
20230721,160300,7754709535,2155,2155,2155,2155,0
|
|
20230721,160200,7754709535,2155,2155,2155,2155,67500
|
|
20230721,160100,7754709535,2155,2155,2155,2155,0
|
|
20230721,160000,7754709535,2155,2155,2155,2155,0
|
|
20230721,155900,7754709535,2155,2155,2155,2155,0
|
|
20230721,155800,7754709535,2155,2155,2155,2155,0
|
|
20230721,155700,7754709535,2155,2155,2155,2155,0
|
|
20230721,155600,7754709535,2155,2155,2155,2155,0
|
|
20230721,155500,7754709535,2155,2155,2155,2155,0
|
|
20230721,155400,7754709535,2155,2155,2155,2155,0
|
|
20230721,155300,7754709535,2155,2155,2155,2155,0
|
|
20230721,155200,7754709535,2155,2155,2155,2155,0
|
|
20230721,155100,7754709535,2155,2155,2155,2155,0
|
|
20230721,155000,7754709535,2155,2155,2155,2155,0
|
|
20230721,154900,7754709535,2155,2155,2155,2155,0
|
|
20230721,154800,7754709535,2155,2155,2155,2155,0
|
|
20230721,154700,7754709535,2155,2155,2155,2155,0
|
|
20230721,154600,7754709535,2155,2155,2155,2155,0
|
|
20230721,154500,7754709535,2155,2155,2155,2155,0
|
|
20230721,154400,7754709535,2155,2155,2155,2155,0
|
|
20230721,154300,7754709535,2155,2155,2155,2155,0
|
|
20230721,154200,7754709535,2155,2155,2155,2155,0
|
|
20230721,154100,7754709535,2155,2155,2155,2155,0
|
|
20230721,154000,7754709535,2155,2155,2155,2155,0
|
|
20230721,153900,7754709535,2155,2155,2155,2155,0
|
|
20230721,153800,7754709535,2155,2155,2155,2155,0
|
|
20230721,153700,7754709535,2155,2155,2155,2155,0
|
|
20230721,153600,7754709535,2155,2155,2155,2155,0
|
|
20230721,153500,7754709535,2155,2155,2155,2155,0
|
|
20230721,153400,7754709535,2155,2155,2155,2155,0
|
|
20230721,153300,7754709535,2155,2155,2155,2155,0
|
|
20230721,153200,7754709535,2155,2155,2155,2155,67500
|
|
20230721,153100,7754709535,2155,2155,2155,2155,0
|
|
20230721,153000,7754709535,2155,2155,2155,2155,67500
|
|
20230721,152900,7609247035,2155,2155,2155,2155,0
|
|
20230721,152800,7609247035,2155,2155,2155,2155,0
|
|
20230721,152700,7609247035,2155,2155,2155,2155,0
|
|
20230721,152600,7609247035,2155,2155,2155,2155,0
|
|
20230721,152500,7609247035,2155,2155,2155,2155,0
|
|
20230721,152400,7609247035,2155,2155,2155,2155,0
|
|
20230721,152300,7609247035,2155,2155,2155,2155,0
|
|
20230721,152200,7609247035,2155,2155,2155,2155,0
|
|
20230721,152100,7609247035,2155,2155,2155,2155,0
|
|
20230721,152000,7609247035,2155,2155,2155,2155,0
|
|
20230721,151900,7609247035,2155,2155,2155,2150,17583
|
|
20230721,151800,7571433445,2155,2155,2155,2150,9417
|
|
20230721,151700,7551184290,2155,2155,2155,2150,5875
|
|
20230721,151600,7538528580,2155,2155,2155,2150,14825
|
|
20230721,151500,7506591155,2150,2150,2155,2150,5721
|
|
20230721,151400,7494289765,2150,2150,2155,2150,1277
|
|
20230721,151300,7491541740,2155,2150,2155,2150,2475
|
|
20230721,151200,7486220475,2155,2150,2155,2145,11122
|
|
20230721,151100,7462345030,2150,2150,2155,2150,85878
|
|
20230721,151000,7277677025,2155,2155,2155,2150,2229
|
|
20230721,150900,7272879600,2155,2155,2155,2150,7936
|
|
20230721,150800,7255778575,2155,2155,2155,2150,2257
|
|
20230721,150700,7250920045,2155,2150,2155,2150,2015
|
|
20230721,150600,7246583225,2155,2155,2155,2150,6442
|
|
20230721,150500,7232722765,2155,2155,2155,2150,2723
|
|
20230721,150400,7226859040,2155,2155,2155,2150,18710
|
|
20230721,150300,7186543500,2155,2160,2160,2150,7888
|
|
20230721,150200,7169550570,2155,2155,2160,2155,4839
|
|
20230721,150100,7159122505,2155,2160,2160,2155,9212
|
|
20230721,150000,7139269945,2160,2160,2160,2155,14929
|
|
20230721,145900,7107093025,2155,2165,2165,2155,22693
|
|
20230721,145800,7058087175,2165,2165,2165,2160,10536
|
|
20230721,145700,7035329240,2165,2165,2165,2160,1251
|
|
20230721,145600,7032626815,2165,2165,2165,2160,764
|
|
20230721,145500,7030975455,2165,2165,2165,2160,5889
|
|
20230721,145400,7018254205,2165,2165,2165,2165,1271
|
|
20230721,145300,7015502490,2160,2165,2165,2160,2271
|
|
20230721,145200,7010594020,2165,2160,2165,2160,3679
|
|
20230721,145100,7002646655,2165,2160,2165,2160,2823
|
|
20230721,145000,6996548960,2160,2160,2165,2160,1611
|
|
20230721,144900,6993066360,2160,2165,2170,2160,7045
|
|
20230721,144800,6977847680,2170,2165,2170,2165,3766
|
|
20230721,144700,6969694275,2165,2165,2170,2165,4668
|
|
20230721,144600,6959588050,2170,2170,2170,2170,1
|
|
20230721,144500,6959585880,2170,2170,2170,2160,13350
|
|
20230721,144400,6930695025,2170,2170,2170,2170,941
|
|
20230721,144300,6928653055,2170,2165,2170,2165,3422
|
|
20230721,144200,6921244415,2165,2170,2170,2165,640
|
|
20230721,144100,6919857405,2170,2170,2170,2165,6402
|
|
20230721,144000,6905995150,2165,2170,2170,2165,9603
|
|
20230721,143900,6885199140,2170,2165,2170,2165,1098
|
|
20230721,143800,6882820520,2170,2170,2170,2165,2405
|
|
20230721,143700,6877601805,2170,2175,2175,2170,6194
|
|
20230721,143600,6864159325,2175,2170,2175,2165,10247
|
|
20230721,143500,6841923670,2170,2170,2170,2165,9020
|
|
20230721,143400,6822395255,2165,2165,2170,2165,2967
|
|
20230721,143300,6815970035,2170,2165,2170,2165,921
|
|
20230721,143200,6813976060,2170,2170,2170,2170,2202
|
|
20230721,143100,6809197720,2170,2165,2170,2165,6409
|
|
20230721,143000,6795295190,2170,2170,2170,2170,411
|
|
20230721,142900,6794403320,2170,2165,2170,2165,1952
|
|
20230721,142800,6790176985,2170,2170,2170,2165,4195
|
|
20230721,142700,6781075335,2165,2165,2170,2165,9678
|
|
20230721,142600,6760079225,2170,2170,2170,2165,611
|
|
20230721,142500,6758755065,2170,2165,2170,2165,727
|
|
20230721,142400,6757180080,2165,2170,2170,2165,1373
|
|
20230721,142300,6754203865,2170,2165,2170,2165,1676
|
|
20230721,142200,6750571675,2170,2170,2175,2165,13152
|
|
20230721,142100,6722057820,2170,2170,2175,2165,23381
|
|
20230721,142000,6671322345,2170,2170,2175,2170,5830
|
|
20230721,141900,6658671215,2170,2175,2175,2170,1830
|
|
20230721,141800,6654695385,2175,2170,2175,2170,733
|
|
20230721,141700,6653101990,2175,2175,2175,2170,1217
|
|
20230721,141600,6650459425,2175,2175,2175,2175,240
|
|
20230721,141500,6649937425,2175,2175,2175,2170,2044
|
|
20230721,141400,6645501750,2170,2175,2175,2170,5520
|
|
20230721,141300,6633497800,2175,2175,2175,2175,251
|
|
20230721,141200,6632951875,2175,2175,2175,2170,9731
|
|
20230721,141100,6611786955,2175,2170,2175,2170,269
|
|
20230721,141000,6611203220,2175,2170,2175,2165,6413
|
|
20230721,140900,6597309530,2170,2170,2170,2170,4469
|
|
20230721,140800,6587611800,2170,2170,2170,2165,733
|
|
20230721,140700,6586021405,2170,2170,2170,2170,80
|
|
20230721,140600,6585847805,2170,2170,2170,2165,882
|
|
20230721,140500,6583936365,2170,2170,2170,2170,181
|
|
20230721,140400,6583543595,2165,2170,2170,2165,6524
|
|
20230721,140300,6569418945,2165,2170,2170,2165,5704
|
|
20230721,140200,6557058765,2170,2170,2170,2165,1415
|
|
20230721,140100,6553994780,2170,2165,2170,2165,2502
|
|
20230721,140000,6548577935,2165,2170,2170,2165,1363
|
|
20230721,135900,6545624835,2170,2165,2170,2165,417
|
|
20230721,135800,6544720380,2170,2170,2175,2170,2805
|
|
20230721,135700,6538633525,2175,2175,2175,2170,3648
|
|
20230721,135600,6530707415,2175,2170,2175,2170,2964
|
|
20230721,135500,6524271525,2175,2175,2175,2175,9
|
|
20230721,135400,6524251950,2175,2170,2175,2170,7782
|
|
20230721,135300,6507364970,2175,2170,2175,2170,809
|
|
20230721,135200,6505606830,2170,2170,2175,2170,2024
|
|
20230721,135100,6501214675,2170,2175,2175,2170,520
|
|
20230721,135000,6500085775,2175,2170,2175,2170,219
|
|
20230721,134900,6499609950,2175,2175,2175,2170,780
|
|
20230721,134800,6497913555,2175,2175,2175,2175,1125
|
|
20230721,134700,6495466680,2170,2175,2175,2170,623
|
|
20230721,134600,6494114665,2170,2175,2175,2170,918
|
|
20230721,134500,6492118155,2175,2175,2175,2170,2032
|
|
20230721,134400,6487708415,2175,2175,2175,2175,432
|
|
20230721,134300,6486768815,2175,2175,2175,2170,3031
|
|
20230721,134200,6480186390,2175,2170,2175,2170,5829
|
|
20230721,134100,6467534215,2170,2175,2175,2170,2686
|
|
20230721,134000,6461692170,2175,2170,2175,2170,97
|
|
20230721,133900,6461481295,2175,2170,2175,2170,1633
|
|
20230721,133800,6457934670,2175,2175,2175,2170,1561
|
|
20230721,133700,6454543950,2175,2175,2175,2175,2779
|
|
20230721,133600,6448499625,2175,2175,2175,2175,430
|
|
20230721,133500,6447564375,2175,2175,2175,2175,859
|
|
20230721,133400,6445696050,2170,2170,2170,2165,2440
|
|
20230721,133300,6440402510,2170,2175,2175,2170,4336
|
|
20230721,133200,6430987575,2175,2170,2175,2170,892
|
|
20230721,133100,6429047725,2170,2170,2170,2165,6727
|
|
20230721,133000,6414450765,2170,2170,2170,2170,5442
|
|
20230721,132900,6402641625,2170,2170,2170,2165,7007
|
|
20230721,132800,6387466250,2170,2170,2170,2165,312
|
|
20230721,132700,6386789215,2170,2170,2170,2165,1878
|
|
20230721,132600,6382718095,2170,2170,2170,2165,655
|
|
20230721,132500,6381299905,2170,2165,2170,2165,7303
|
|
20230721,132400,6365487495,2170,2165,2170,2165,2310
|
|
20230721,132300,6360485885,2165,2170,2175,2165,26619
|
|
20230721,132200,6302806310,2170,2175,2175,2170,2198
|
|
20230721,132100,6298035940,2175,2175,2175,2175,31
|
|
20230721,132000,6297968515,2170,2175,2175,2170,888
|
|
20230721,131900,6296037755,2170,2170,2175,2170,134
|
|
20230721,131800,6295746405,2175,2175,2180,2170,7223
|
|
20230721,131700,6280037130,2180,2170,2180,2170,8920
|
|
20230721,131600,6260638720,2175,2175,2175,2170,309
|
|
20230721,131500,6259966680,2175,2170,2175,2170,1397
|
|
20230721,131400,6256935110,2175,2175,2175,2175,1194
|
|
20230721,131300,6254338160,2175,2170,2175,2170,2439
|
|
20230721,131200,6249045520,2170,2175,2175,2170,1083
|
|
20230721,131100,6246692090,2175,2170,2175,2170,1023
|
|
20230721,131000,6244469660,2170,2170,2170,2165,492
|
|
20230721,130900,6243402525,2170,2170,2170,2170,12
|
|
20230721,130800,6243376485,2170,2165,2170,2165,1392
|
|
20230721,130700,6240362785,2165,2165,2170,2165,6005
|
|
20230721,130600,6227354760,2170,2165,2170,2165,2527
|
|
20230721,130500,6221871270,2165,2170,2170,2165,728
|
|
20230721,130400,6220291515,2170,2170,2170,2165,5434
|
|
20230721,130300,6208520840,2175,2170,2175,2170,29940
|
|
20230721,130200,6143550975,2170,2175,2175,2170,5403
|
|
20230721,130100,6131826455,2175,2175,2175,2175,100
|
|
20230721,130000,6131608955,2175,2175,2180,2175,5076
|
|
20230721,125900,6120568650,2180,2180,2180,2175,1442
|
|
20230721,125800,6117430720,2180,2175,2180,2175,618
|
|
20230721,125700,6116086480,2180,2175,2180,2175,1200
|
|
20230721,125600,6113475480,2180,2180,2180,2175,2182
|
|
20230721,125500,6108727305,2180,2175,2180,2170,985
|
|
20230721,125400,6106584875,2175,2170,2175,2170,8238
|
|
20230721,125300,6088705375,2170,2175,2180,2170,6554
|
|
20230721,125200,6074474085,2175,2180,2180,2175,1006
|
|
20230721,125100,6072282425,2175,2180,2180,2175,398
|
|
20230721,125000,6071416210,2180,2180,2180,2175,1603
|
|
20230721,124900,6067928670,2180,2180,2180,2180,285
|
|
20230721,124800,6067307370,2180,2180,2180,2175,55
|
|
20230721,124700,6067187570,2180,2175,2180,2170,1998
|
|
20230721,124600,6062846915,2170,2170,2175,2170,653
|
|
20230721,124500,6061429900,2175,2175,2175,2175,302
|
|
20230721,124400,6060773050,2175,2175,2175,2175,400
|
|
20230721,124300,6059903050,2175,2175,2175,2175,1132
|
|
20230721,124200,6057440950,2170,2175,2175,2170,138
|
|
20230721,124100,6057140890,2175,2175,2175,2170,2583
|
|
20230721,124000,6051525650,2170,2175,2175,2170,1523
|
|
20230721,123900,6048219960,2175,2175,2175,2170,91
|
|
20230721,123800,6048022040,2175,2175,2180,2175,5415
|
|
20230721,123700,6036244400,2175,2180,2180,2175,3018
|
|
20230721,123600,6029680160,2180,2180,2180,2175,2569
|
|
20230721,123500,6024089740,2180,2180,2180,2180,1
|
|
20230721,123400,6024087560,2180,2170,2180,2170,3559
|
|
20230721,123300,6016342820,2175,2175,2175,2175,688
|
|
20230721,123200,6014846420,2175,2180,2180,2170,455
|
|
20230721,123100,6013856680,2180,2180,2180,2170,2786
|
|
20230721,123000,6007810790,2170,2180,2180,2170,7245
|
|
20230721,122900,5992055080,2180,2180,2180,2175,717
|
|
20230721,122800,5990493490,2175,2180,2180,2175,532
|
|
20230721,122700,5989336380,2175,2180,2180,2175,16262
|
|
20230721,122600,5953965160,2180,2180,2180,2180,90
|
|
20230721,122500,5953768960,2175,2180,2180,2175,5289
|
|
20230721,122400,5942264745,2180,2180,2180,2175,7114
|
|
20230721,122300,5926757725,2180,2185,2185,2180,494
|
|
20230721,122200,5925679140,2185,2185,2185,2185,448
|
|
20230721,122100,5924700260,2185,2180,2185,2180,2790
|
|
20230721,122000,5918617040,2180,2180,2180,2180,6
|
|
20230721,121900,5918603960,2185,2185,2185,2185,68
|
|
20230721,121800,5918455380,2185,2185,2185,2185,53
|
|
20230721,121700,5918339575,2185,2185,2185,2180,138
|
|
20230721,121600,5918038230,2180,2180,2185,2180,940
|
|
20230721,121500,5915989025,2180,2185,2185,2180,1490
|
|
20230721,121400,5912739320,2180,2180,2185,2180,578
|
|
20230721,121300,5911479255,2180,2180,2185,2180,4920
|
|
20230721,121200,5900734595,2185,2185,2185,2175,12397
|
|
20230721,121100,5873742180,2185,2180,2185,2180,6435
|
|
20230721,121000,5859713790,2185,2180,2185,2180,3112
|
|
20230721,120900,5852928210,2185,2185,2185,2180,916
|
|
20230721,120800,5850929475,2185,2185,2185,2180,127
|
|
20230721,120700,5850652030,2185,2185,2185,2180,1729
|
|
20230721,120600,5846875035,2185,2185,2185,2180,241
|
|
20230721,120500,5846348545,2180,2185,2185,2180,2106
|
|
20230721,120400,5841756755,2185,2185,2185,2185,1005
|
|
20230721,120300,5839560830,2185,2185,2185,2185,119
|
|
20230721,120200,5839300815,2185,2185,2185,2185,86
|
|
20230721,120100,5839112905,2180,2185,2185,2180,450
|
|
20230721,120000,5838130905,2185,2180,2185,2180,14
|
|
20230721,115900,5838100335,2185,2185,2185,2185,690
|
|
20230721,115800,5836592685,2185,2185,2185,2185,72
|
|
20230721,115700,5836435365,2180,2185,2185,2180,872
|
|
20230721,115600,5834531300,2185,2180,2185,2180,25
|
|
20230721,115500,5834476785,2180,2185,2185,2180,11
|
|
20230721,115400,5834452755,2185,2185,2185,2180,233
|
|
20230721,115300,5833944655,2185,2185,2185,2185,850
|
|
20230721,115200,5832087405,2185,2185,2185,2185,243
|
|
20230721,115100,5831556450,2180,2185,2185,2180,907
|
|
20230721,115000,5829576310,2185,2180,2185,2180,1333
|
|
20230721,114900,5826665785,2185,2180,2185,2180,4052
|
|
20230721,114800,5817832400,2180,2185,2185,2180,1016
|
|
20230721,114700,5815616870,2190,2190,2190,2190,1
|
|
20230721,114600,5815614680,2190,2185,2190,2180,20390
|
|
20230721,114500,5771161585,2185,2180,2185,2180,2226
|
|
20230721,114400,5766302725,2180,2185,2185,2180,499
|
|
20230721,114300,5765213260,2185,2185,2185,2185,713
|
|
20230721,114200,5763655355,2185,2185,2185,2180,2720
|
|
20230721,114100,5757716650,2185,2185,2190,2185,6141
|
|
20230721,114000,5744297565,2190,2190,2190,2185,2619
|
|
20230721,113900,5738574015,2190,2190,2190,2185,1306
|
|
20230721,113800,5735714375,2190,2190,2190,2190,869
|
|
20230721,113700,5733811265,2190,2185,2190,2185,3505
|
|
20230721,113600,5726147560,2190,2190,2190,2190,4116
|
|
20230721,113500,5717133520,2185,2185,2185,2185,1971
|
|
20230721,113400,5712826885,2190,2190,2190,2190,301
|
|
20230721,113300,5712167695,2190,2185,2190,2185,9
|
|
20230721,113200,5712148005,2185,2185,2185,2185,6703
|
|
20230721,113100,5697501950,2185,2185,2185,2180,612
|
|
20230721,113000,5696167285,2185,2185,2185,2185,168
|
|
20230721,112900,5695800205,2185,2185,2185,2180,1074
|
|
20230721,112800,5693457015,2185,2185,2185,2180,1291
|
|
20230721,112700,5690640095,2185,2185,2185,2180,3158
|
|
20230721,112600,5683741865,2185,2180,2185,2180,931
|
|
20230721,112500,5681711525,2180,2185,2185,2180,1283
|
|
20230721,112400,5678911670,2185,2180,2185,2180,10305
|
|
20230721,112300,5656443125,2180,2180,2180,2175,463
|
|
20230721,112200,5655433790,2175,2180,2180,2175,1927
|
|
20230721,112100,5651239980,2175,2175,2180,2175,386
|
|
20230721,112000,5650400330,2180,2180,2180,2180,173
|
|
20230721,111900,5650023190,2180,2180,2180,2175,164
|
|
20230721,111800,5649666015,2180,2180,2180,2175,7514
|
|
20230721,111700,5633312995,2180,2180,2180,2180,1101
|
|
20230721,111600,5630912815,2180,2180,2180,2180,7
|
|
20230721,111500,5630897555,2175,2175,2180,2175,623
|
|
20230721,111400,5629542500,2175,2180,2180,2175,31
|
|
20230721,111300,5629474965,2180,2180,2180,2175,13979
|
|
20230721,111200,5599064455,2180,2180,2180,2180,203
|
|
20230721,111100,5598621915,2175,2175,2180,2175,9704
|
|
20230721,111000,5577515115,2180,2180,2180,2175,2794
|
|
20230721,110900,5571437120,2175,2175,2175,2175,1031
|
|
20230721,110800,5569194695,2180,2180,2180,2175,401
|
|
20230721,110700,5568321520,2175,2175,2180,2175,1532
|
|
20230721,110600,5564989310,2175,2180,2180,2175,218
|
|
20230721,110500,5564515085,2175,2175,2180,2175,4252
|
|
20230721,110400,5555266960,2175,2170,2180,2170,593
|
|
20230721,110300,5553977330,2170,2170,2180,2170,923
|
|
20230721,110200,5551973370,2170,2180,2180,2170,26
|
|
20230721,110100,5551916940,2170,2170,2170,2165,13181
|
|
20230721,110000,5523320650,2170,2175,2175,2170,39344
|
|
20230721,105900,5437937315,2170,2175,2175,2170,19092
|
|
20230721,105800,5396493280,2175,2180,2180,2170,20380
|
|
20230721,105700,5352201525,2180,2170,2180,2170,9837
|
|
20230721,105600,5330814010,2175,2175,2175,2170,3312
|
|
20230721,105500,5323620340,2175,2175,2180,2175,25945
|
|
20230721,105400,5267188965,2175,2180,2180,2175,9055
|
|
20230721,105300,5247451945,2180,2180,2180,2175,6235
|
|
20230721,105200,5233868495,2180,2180,2185,2180,12069
|
|
20230721,105100,5207558050,2185,2180,2185,2180,12921
|
|
20230721,105000,5179390105,2180,2185,2185,2180,6583
|
|
20230721,104900,5165037420,2185,2180,2185,2180,12323
|
|
20230721,104800,5138152110,2180,2185,2190,2180,18429
|
|
20230721,104700,5097937940,2190,2190,2190,2185,1317
|
|
20230721,104600,5095060255,2185,2190,2190,2185,1936
|
|
20230721,104500,5090822200,2190,2185,2190,2185,3223
|
|
20230721,104400,5083779800,2185,2185,2185,2180,1992
|
|
20230721,104300,5079430090,2185,2185,2185,2180,2809
|
|
20230721,104200,5073294195,2185,2180,2190,2180,12117
|
|
20230721,104100,5046823275,2190,2185,2190,2180,40527
|
|
20230721,104000,4958432790,2185,2190,2195,2185,55566
|
|
20230721,103900,4837019050,2190,2190,2195,2190,14228
|
|
20230721,103800,4805859690,2195,2190,2195,2190,7252
|
|
20230721,103700,4789976720,2195,2195,2195,2190,2048
|
|
20230721,103600,4785487045,2195,2190,2195,2190,827
|
|
20230721,103500,4783675875,2190,2190,2195,2190,9125
|
|
20230721,103400,4763692120,2190,2190,2195,2190,4032
|
|
20230721,103300,4754859035,2195,2195,2195,2190,694
|
|
20230721,103200,4753336205,2190,2195,2200,2190,3188
|
|
20230721,103100,4746343245,2200,2195,2200,2190,6474
|
|
20230721,103000,4732103250,2195,2195,2195,2190,2875
|
|
20230721,102900,4725803650,2190,2195,2200,2190,6413
|
|
20230721,102800,4711729425,2200,2195,2205,2195,12307
|
|
20230721,102700,4684664150,2195,2195,2195,2190,7455
|
|
20230721,102600,4668308710,2195,2195,2195,2190,2187
|
|
20230721,102500,4663508370,2195,2195,2195,2190,7111
|
|
20230721,102400,4647903820,2195,2195,2195,2190,1104
|
|
20230721,102300,4645482045,2195,2195,2195,2190,5687
|
|
20230721,102200,4633025035,2195,2195,2195,2190,2445
|
|
20230721,102100,4627670160,2195,2195,2195,2190,4780
|
|
20230721,102000,4617188380,2195,2190,2195,2190,11498
|
|
20230721,101900,4591967590,2195,2195,2195,2190,1494
|
|
20230721,101800,4588688420,2195,2190,2195,2190,23223
|
|
20230721,101700,4537829845,2190,2195,2195,2190,529
|
|
20230721,101600,4536669235,2195,2200,2200,2195,15330
|
|
20230721,101500,4503017010,2195,2200,2205,2195,4608
|
|
20230721,101400,4492883260,2200,2195,2200,2195,3393
|
|
20230721,101300,4485433120,2200,2205,2205,2200,658
|
|
20230721,101200,4483985350,2205,2205,2205,2195,23016
|
|
20230721,101100,4433447675,2205,2205,2205,2200,7965
|
|
20230721,101000,4415923045,2205,2205,2205,2200,4681
|
|
20230721,100900,4405622290,2200,2205,2205,2200,6859
|
|
20230721,100800,4390528085,2205,2205,2205,2200,2194
|
|
20230721,100700,4385700985,2205,2200,2205,2200,3889
|
|
20230721,100600,4377145175,2205,2205,2205,2200,754
|
|
20230721,100500,4375483360,2205,2200,2205,2200,5086
|
|
20230721,100400,4364292850,2205,2205,2205,2200,819
|
|
20230721,100300,4362488460,2205,2205,2205,2200,1307
|
|
20230721,100200,4359608850,2205,2210,2210,2205,1841
|
|
20230721,100100,4355547180,2210,2205,2210,2205,1579
|
|
20230721,100000,4352063875,2210,2200,2210,2200,14017
|
|
20230721,095900,4321157505,2200,2200,2205,2200,577
|
|
20230721,095800,4319888095,2200,2200,2205,2200,2832
|
|
20230721,095700,4313657690,2205,2205,2205,2200,203
|
|
20230721,095600,4313210680,2200,2200,2205,2200,5229
|
|
20230721,095500,4301700780,2205,2200,2205,2200,780
|
|
20230721,095400,4299983260,2205,2205,2205,2200,5926
|
|
20230721,095300,4286941765,2205,2205,2210,2200,6613
|
|
20230721,095200,4272360585,2205,2205,2205,2200,8960
|
|
20230721,095100,4252645735,2205,2200,2205,2200,461
|
|
20230721,095000,4251630230,2205,2205,2205,2200,4283
|
|
20230721,094900,4242196215,2205,2210,2210,2200,9856
|
|
20230721,094800,4220467905,2205,2205,2210,2205,838
|
|
20230721,094700,4218620105,2205,2210,2210,2205,227
|
|
20230721,094600,4218119560,2210,2200,2210,2200,2604
|
|
20230721,094500,4212377520,2200,2200,2205,2200,1679
|
|
20230721,094400,4208677825,2205,2205,2205,2200,6018
|
|
20230721,094300,4195410645,2205,2200,2205,2200,52
|
|
20230721,094200,4195295990,2205,2200,2205,2195,6708
|
|
20230721,094100,4180528645,2200,2205,2205,2195,9024
|
|
20230721,094000,4160676065,2205,2205,2205,2200,3884
|
|
20230721,093900,4152116845,2205,2210,2210,2200,7666
|
|
20230721,093800,4135226620,2210,2205,2210,2200,9826
|
|
20230721,093700,4113562900,2205,2210,2210,2205,11336
|
|
20230721,093600,4088522395,2205,2210,2210,2205,10293
|
|
20230721,093500,4065779810,2210,2205,2210,2200,7881
|
|
20230721,093400,4048422340,2200,2200,2205,2195,21118
|
|
20230721,093300,4002001420,2195,2200,2200,2190,27908
|
|
20230721,093200,3940744615,2195,2200,2205,2195,891
|
|
20230721,093100,3938784630,2205,2205,2210,2195,16384
|
|
20230721,093000,3902701575,2205,2200,2205,2200,7639
|
|
20230721,092900,3885873150,2205,2205,2210,2200,30713
|
|
20230721,092800,3818266940,2205,2205,2210,2205,2236
|
|
20230721,092700,3813335465,2210,2210,2210,2205,15402
|
|
20230721,092600,3779370490,2210,2210,2210,2205,7422
|
|
20230721,092500,3763001985,2205,2205,2210,2205,1508
|
|
20230721,092400,3759676160,2210,2210,2210,2205,3502
|
|
20230721,092300,3751939250,2210,2210,2220,2210,27550
|
|
20230721,092200,3690977455,2210,2210,2215,2210,15535
|
|
20230721,092100,3656588260,2210,2205,2215,2200,23900
|
|
20230721,092000,3603924880,2200,2205,2205,2200,58602
|
|
20230721,091900,3474872855,2205,2215,2220,2205,49608
|
|
20230721,091800,3365254720,2215,2215,2220,2215,22239
|
|
20230721,091700,3315982725,2215,2220,2220,2215,23663
|
|
20230721,091600,3263558175,2220,2225,2225,2215,15829
|
|
20230721,091500,3228419020,2220,2225,2225,2220,9642
|
|
20230721,091400,3206985690,2220,2220,2225,2220,12827
|
|
20230721,091300,3178490390,2220,2230,2235,2220,44779
|
|
20230721,091200,3078768885,2230,2230,2235,2230,13139
|
|
20230721,091100,3049464530,2230,2225,2235,2225,13983
|
|
20230721,091000,3018318105,2230,2230,2235,2225,21943
|
|
20230721,090900,2969416220,2230,2235,2235,2230,24165
|
|
20230721,090800,2915518595,2235,2240,2240,2235,203501
|
|
20230721,090700,2460692215,2240,2235,2245,2230,56936
|
|
20230721,090600,2333428360,2235,2240,2240,2235,44561
|
|
20230721,090500,2233625535,2230,2235,2245,2225,62254
|
|
20230721,090400,2094449340,2240,2255,2260,2240,72977
|
|
20230721,090300,1930261805,2255,2245,2260,2240,90976
|
|
20230721,090200,1725344655,2245,2260,2260,2235,122697
|
|
20230721,090100,1449532910,2255,2265,2270,2250,131017
|
|
20230721,090000,1153486470,2270,2275,2285,2265,500608
|