597 lines
30 KiB
CSV
597 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230712,185400,24559106660,2655,2655,2655,2655,202348
|
|
20230712,185300,24559106660,2655,2655,2655,2655,0
|
|
20230712,185200,24559106660,2655,2655,2655,2655,0
|
|
20230712,185100,24559106660,2655,2655,2655,2655,0
|
|
20230712,185000,24559106660,2655,2655,2655,2655,0
|
|
20230712,184900,24559106660,2655,2655,2655,2655,0
|
|
20230712,184800,24559106660,2655,2655,2655,2655,0
|
|
20230712,184700,24559106660,2655,2655,2655,2655,0
|
|
20230712,184600,24559106660,2655,2655,2655,2655,0
|
|
20230712,184500,24559106660,2655,2655,2655,2655,0
|
|
20230712,184400,24559106660,2655,2655,2655,2655,0
|
|
20230712,184300,24559106660,2655,2655,2655,2655,0
|
|
20230712,184200,24559106660,2655,2655,2655,2655,0
|
|
20230712,184100,24559106660,2655,2655,2655,2655,0
|
|
20230712,184000,24559106660,2655,2655,2655,2655,0
|
|
20230712,183900,24559106660,2655,2655,2655,2655,0
|
|
20230712,183800,24559106660,2655,2655,2655,2655,0
|
|
20230712,183700,24559106660,2655,2655,2655,2655,0
|
|
20230712,183600,24559106660,2655,2655,2655,2655,0
|
|
20230712,183500,24559106660,2655,2655,2655,2655,0
|
|
20230712,183400,24559106660,2655,2655,2655,2655,0
|
|
20230712,183300,24559106660,2655,2655,2655,2655,0
|
|
20230712,183200,24559106660,2655,2655,2655,2655,0
|
|
20230712,183100,24559106660,2655,2655,2655,2655,0
|
|
20230712,183000,24559106660,2655,2655,2655,2655,0
|
|
20230712,182900,24559106660,2655,2655,2655,2655,0
|
|
20230712,182800,24559106660,2655,2655,2655,2655,0
|
|
20230712,182700,24559106660,2655,2655,2655,2655,0
|
|
20230712,182600,24559106660,2655,2655,2655,2655,0
|
|
20230712,182500,24559106660,2655,2655,2655,2655,0
|
|
20230712,182400,24559106660,2655,2655,2655,2655,202348
|
|
20230712,182300,24559106660,2655,2655,2655,2655,0
|
|
20230712,182200,24559106660,2655,2655,2655,2655,0
|
|
20230712,182100,24559106660,2655,2655,2655,2655,0
|
|
20230712,182000,24559106660,2655,2655,2655,2655,0
|
|
20230712,181900,24559106660,2655,2655,2655,2655,0
|
|
20230712,181800,24559106660,2655,2655,2655,2655,0
|
|
20230712,181700,24559106660,2655,2655,2655,2655,0
|
|
20230712,181600,24559106660,2655,2655,2655,2655,0
|
|
20230712,181500,24559106660,2655,2655,2655,2655,0
|
|
20230712,181400,24559106660,2655,2655,2655,2655,0
|
|
20230712,181300,24559106660,2655,2655,2655,2655,0
|
|
20230712,181200,24559106660,2655,2655,2655,2655,0
|
|
20230712,181100,24559106660,2655,2655,2655,2655,0
|
|
20230712,181000,24559106660,2655,2655,2655,2655,0
|
|
20230712,180900,24559106660,2655,2655,2655,2655,0
|
|
20230712,180800,24559106660,2655,2655,2655,2655,0
|
|
20230712,180700,24559106660,2655,2655,2655,2655,0
|
|
20230712,180600,24559106660,2655,2655,2655,2655,0
|
|
20230712,180500,24559106660,2655,2655,2655,2655,0
|
|
20230712,180400,24559106660,2655,2655,2655,2655,0
|
|
20230712,180300,24559106660,2655,2655,2655,2655,0
|
|
20230712,180200,24559106660,2655,2655,2655,2655,0
|
|
20230712,180100,24559106660,2655,2655,2655,2655,0
|
|
20230712,180000,24559106660,2655,2655,2655,2655,0
|
|
20230712,175900,24559106660,2655,2655,2655,2655,0
|
|
20230712,175800,24559106660,2655,2655,2655,2655,0
|
|
20230712,175700,24559106660,2655,2655,2655,2655,0
|
|
20230712,175600,24559106660,2655,2655,2655,2655,0
|
|
20230712,175500,24559106660,2655,2655,2655,2655,0
|
|
20230712,175400,24559106660,2655,2655,2655,2655,202348
|
|
20230712,175300,24559106660,2655,2655,2655,2655,0
|
|
20230712,175200,24559106660,2655,2655,2655,2655,0
|
|
20230712,175100,24559106660,2655,2655,2655,2655,0
|
|
20230712,175000,24559106660,2655,2655,2655,2655,0
|
|
20230712,174900,24559106660,2655,2655,2655,2655,0
|
|
20230712,174800,24559106660,2655,2655,2655,2655,0
|
|
20230712,174700,24559106660,2655,2655,2655,2655,0
|
|
20230712,174600,24559106660,2655,2655,2655,2655,0
|
|
20230712,174500,24559106660,2655,2655,2655,2655,0
|
|
20230712,174400,24559106660,2655,2655,2655,2655,0
|
|
20230712,174300,24559106660,2655,2655,2655,2655,0
|
|
20230712,174200,24559106660,2655,2655,2655,2655,0
|
|
20230712,174100,24559106660,2655,2655,2655,2655,0
|
|
20230712,174000,24559106660,2655,2655,2655,2655,0
|
|
20230712,173900,24559106660,2655,2655,2655,2655,0
|
|
20230712,173800,24559106660,2655,2655,2655,2655,0
|
|
20230712,173700,24559106660,2655,2655,2655,2655,0
|
|
20230712,173600,24559106660,2655,2655,2655,2655,0
|
|
20230712,173500,24559106660,2655,2655,2655,2655,0
|
|
20230712,173400,24559106660,2655,2655,2655,2655,0
|
|
20230712,173300,24559106660,2655,2655,2655,2655,0
|
|
20230712,173200,24559106660,2655,2655,2655,2655,0
|
|
20230712,173100,24559106660,2655,2655,2655,2655,0
|
|
20230712,173000,24559106660,2655,2655,2655,2655,0
|
|
20230712,172900,24559106660,2655,2655,2655,2655,0
|
|
20230712,172800,24559106660,2655,2655,2655,2655,0
|
|
20230712,172700,24559106660,2655,2655,2655,2655,0
|
|
20230712,172600,24559106660,2655,2655,2655,2655,0
|
|
20230712,172500,24559106660,2655,2655,2655,2655,0
|
|
20230712,172400,24559106660,2655,2655,2655,2655,202348
|
|
20230712,172300,24559106660,2655,2655,2655,2655,0
|
|
20230712,172200,24559106660,2655,2655,2655,2655,0
|
|
20230712,172100,24559106660,2655,2655,2655,2655,0
|
|
20230712,172000,24559106660,2655,2655,2655,2655,0
|
|
20230712,171900,24559106660,2655,2655,2655,2655,0
|
|
20230712,171800,24559106660,2655,2655,2655,2655,0
|
|
20230712,171700,24559106660,2655,2655,2655,2655,0
|
|
20230712,171600,24559106660,2655,2655,2655,2655,0
|
|
20230712,171500,24559106660,2655,2655,2655,2655,0
|
|
20230712,171400,24559106660,2655,2655,2655,2655,0
|
|
20230712,171300,24559106660,2655,2655,2655,2655,0
|
|
20230712,171200,24559106660,2655,2655,2655,2655,0
|
|
20230712,171100,24559106660,2655,2655,2655,2655,0
|
|
20230712,171000,24559106660,2655,2655,2655,2655,0
|
|
20230712,170900,24559106660,2655,2655,2655,2655,0
|
|
20230712,170800,24559106660,2655,2655,2655,2655,0
|
|
20230712,170700,24559106660,2655,2655,2655,2655,0
|
|
20230712,170600,24559106660,2655,2655,2655,2655,0
|
|
20230712,170500,24559106660,2655,2655,2655,2655,0
|
|
20230712,170400,24559106660,2655,2655,2655,2655,0
|
|
20230712,170300,24559106660,2655,2655,2655,2655,0
|
|
20230712,170200,24559106660,2655,2655,2655,2655,0
|
|
20230712,170100,24559106660,2655,2655,2655,2655,0
|
|
20230712,170000,24559106660,2655,2655,2655,2655,0
|
|
20230712,165900,24559106660,2655,2655,2655,2655,0
|
|
20230712,165800,24559106660,2655,2655,2655,2655,0
|
|
20230712,165700,24559106660,2655,2655,2655,2655,0
|
|
20230712,165600,24559106660,2655,2655,2655,2655,0
|
|
20230712,165500,24559106660,2655,2655,2655,2655,0
|
|
20230712,165400,24559106660,2655,2655,2655,2655,202348
|
|
20230712,165300,24559106660,2655,2655,2655,2655,0
|
|
20230712,165200,24559106660,2655,2655,2655,2655,0
|
|
20230712,165100,24559106660,2655,2655,2655,2655,0
|
|
20230712,165000,24559106660,2655,2655,2655,2655,0
|
|
20230712,164900,24559106660,2655,2655,2655,2655,0
|
|
20230712,164800,24559106660,2655,2655,2655,2655,0
|
|
20230712,164700,24559106660,2655,2655,2655,2655,0
|
|
20230712,164600,24559106660,2655,2655,2655,2655,0
|
|
20230712,164500,24559106660,2655,2655,2655,2655,0
|
|
20230712,164400,24559106660,2655,2655,2655,2655,0
|
|
20230712,164300,24559106660,2655,2655,2655,2655,0
|
|
20230712,164200,24559106660,2655,2655,2655,2655,0
|
|
20230712,164100,24559106660,2655,2655,2655,2655,0
|
|
20230712,164000,24559106660,2655,2655,2655,2655,0
|
|
20230712,163900,24559106660,2655,2655,2655,2655,0
|
|
20230712,163800,24559106660,2655,2655,2655,2655,0
|
|
20230712,163700,24559106660,2655,2655,2655,2655,0
|
|
20230712,163600,24559106660,2655,2655,2655,2655,0
|
|
20230712,163500,24559106660,2655,2655,2655,2655,0
|
|
20230712,163400,24559106660,2655,2655,2655,2655,0
|
|
20230712,163300,24559106660,2655,2655,2655,2655,0
|
|
20230712,163200,24559106660,2655,2655,2655,2655,0
|
|
20230712,163100,24559106660,2655,2655,2655,2655,0
|
|
20230712,163000,24559106660,2655,2655,2655,2655,0
|
|
20230712,162900,24559106660,2655,2655,2655,2655,0
|
|
20230712,162800,24559106660,2655,2655,2655,2655,0
|
|
20230712,162700,24559106660,2655,2655,2655,2655,0
|
|
20230712,162600,24559106660,2655,2655,2655,2655,0
|
|
20230712,162500,24559106660,2655,2655,2655,2655,0
|
|
20230712,162400,24559106660,2655,2655,2655,2655,202348
|
|
20230712,162300,24559106660,2655,2655,2655,2655,0
|
|
20230712,162200,24559106660,2655,2655,2655,2655,0
|
|
20230712,162100,24559106660,2655,2655,2655,2655,0
|
|
20230712,162000,24559106660,2655,2655,2655,2655,0
|
|
20230712,161900,24559106660,2655,2655,2655,2655,0
|
|
20230712,161800,24559106660,2655,2655,2655,2655,0
|
|
20230712,161700,24559106660,2655,2655,2655,2655,0
|
|
20230712,161600,24559106660,2655,2655,2655,2655,0
|
|
20230712,161500,24559106660,2655,2655,2655,2655,0
|
|
20230712,161400,24559106660,2655,2655,2655,2655,0
|
|
20230712,161300,24559106660,2655,2655,2655,2655,0
|
|
20230712,161200,24559106660,2655,2655,2655,2655,0
|
|
20230712,161100,24559106660,2655,2655,2655,2655,0
|
|
20230712,161000,24559106660,2655,2655,2655,2655,0
|
|
20230712,160900,24559106660,2655,2655,2655,2655,0
|
|
20230712,160800,24559106660,2655,2655,2655,2655,0
|
|
20230712,160700,24559106660,2655,2655,2655,2655,0
|
|
20230712,160600,24559106660,2655,2655,2655,2655,0
|
|
20230712,160500,24559106660,2655,2655,2655,2655,0
|
|
20230712,160400,24559106660,2655,2655,2655,2655,0
|
|
20230712,160300,24559106660,2655,2655,2655,2655,0
|
|
20230712,160200,24559106660,2655,2655,2655,2655,0
|
|
20230712,160100,24559106660,2655,2655,2655,2655,0
|
|
20230712,160000,24559106660,2655,2655,2655,2655,0
|
|
20230712,155900,24559106660,2655,2655,2655,2655,0
|
|
20230712,155800,24559106660,2655,2655,2655,2655,0
|
|
20230712,155700,24559106660,2655,2655,2655,2655,0
|
|
20230712,155600,24559106660,2655,2655,2655,2655,0
|
|
20230712,155500,24559106660,2655,2655,2655,2655,0
|
|
20230712,155400,24559106660,2655,2655,2655,2655,202348
|
|
20230712,155300,24559106660,2655,2655,2655,2655,0
|
|
20230712,155200,24559106660,2655,2655,2655,2655,0
|
|
20230712,155100,24559106660,2655,2655,2655,2655,0
|
|
20230712,155000,24559106660,2655,2655,2655,2655,0
|
|
20230712,154900,24559106660,2655,2655,2655,2655,0
|
|
20230712,154800,24559106660,2655,2655,2655,2655,0
|
|
20230712,154700,24559106660,2655,2655,2655,2655,0
|
|
20230712,154600,24559106660,2655,2655,2655,2655,0
|
|
20230712,154500,24559106660,2655,2655,2655,2655,0
|
|
20230712,154400,24559106660,2655,2655,2655,2655,0
|
|
20230712,154300,24559106660,2655,2655,2655,2655,0
|
|
20230712,154200,24559106660,2655,2655,2655,2655,0
|
|
20230712,154100,24559106660,2655,2655,2655,2655,0
|
|
20230712,154000,24559106660,2655,2655,2655,2655,0
|
|
20230712,153900,24559106660,2655,2655,2655,2655,0
|
|
20230712,153800,24559106660,2655,2655,2655,2655,0
|
|
20230712,153700,24559106660,2655,2655,2655,2655,0
|
|
20230712,153600,24559106660,2655,2655,2655,2655,0
|
|
20230712,153500,24559106660,2655,2655,2655,2655,0
|
|
20230712,153400,24559106660,2655,2655,2655,2655,0
|
|
20230712,153300,24559106660,2655,2655,2655,2655,0
|
|
20230712,153200,24559106660,2655,2655,2655,2655,0
|
|
20230712,153100,24559106660,2655,2655,2655,2655,0
|
|
20230712,153000,24559106660,2655,2655,2655,2655,202348
|
|
20230712,152900,24021872720,2650,2650,2650,2650,0
|
|
20230712,152800,24021872720,2650,2650,2650,2650,0
|
|
20230712,152700,24021872720,2650,2650,2650,2650,0
|
|
20230712,152600,24021872720,2650,2650,2650,2650,0
|
|
20230712,152500,24021872720,2650,2650,2650,2650,0
|
|
20230712,152400,24021872720,2650,2650,2650,2650,0
|
|
20230712,152300,24021872720,2650,2650,2650,2650,0
|
|
20230712,152200,24021872720,2650,2650,2650,2650,0
|
|
20230712,152100,24021872720,2650,2650,2650,2650,0
|
|
20230712,152000,24021872720,2650,2650,2650,2650,0
|
|
20230712,151900,24021872720,2650,2655,2655,2645,21009
|
|
20230712,151800,23966192440,2655,2650,2655,2650,35983
|
|
20230712,151700,23870818620,2655,2655,2655,2650,30424
|
|
20230712,151600,23790136690,2650,2650,2655,2650,26553
|
|
20230712,151500,23719758135,2655,2650,2655,2645,55460
|
|
20230712,151400,23572781620,2655,2655,2655,2645,75506
|
|
20230712,151300,23372678595,2650,2655,2655,2650,24432
|
|
20230712,151200,23307848920,2655,2650,2655,2650,17259
|
|
20230712,151100,23262055255,2655,2650,2660,2650,31434
|
|
20230712,151000,23178601260,2650,2650,2655,2650,6745
|
|
20230712,150900,23160715905,2655,2655,2655,2650,11251
|
|
20230712,150800,23130894675,2655,2655,2655,2650,5749
|
|
20230712,150700,23115645195,2655,2655,2660,2650,25848
|
|
20230712,150600,23047033870,2655,2660,2660,2655,13798
|
|
20230712,150500,23010392280,2660,2660,2660,2655,10883
|
|
20230712,150400,22981484880,2660,2660,2660,2655,50800
|
|
20230712,150300,22846361305,2655,2650,2655,2650,27331
|
|
20230712,150200,22773806670,2655,2655,2655,2650,3244
|
|
20230712,150100,22765205800,2650,2655,2660,2650,23485
|
|
20230712,150000,22702853595,2660,2660,2660,2655,2943
|
|
20230712,145900,22695029625,2660,2655,2660,2655,13227
|
|
20230712,145800,22659880335,2660,2660,2660,2655,6157
|
|
20230712,145700,22643513165,2660,2660,2660,2655,18003
|
|
20230712,145600,22595690935,2660,2660,2660,2655,22462
|
|
20230712,145500,22536049555,2660,2660,2660,2655,6059
|
|
20230712,145400,22519962290,2660,2660,2660,2655,2551
|
|
20230712,145300,22513181370,2655,2655,2660,2655,2550
|
|
20230712,145200,22506402395,2660,2660,2660,2655,13947
|
|
20230712,145100,22469359745,2655,2660,2660,2655,11653
|
|
20230712,145000,22438400120,2660,2660,2660,2655,2692
|
|
20230712,144900,22431245440,2655,2655,2660,2655,13845
|
|
20230712,144800,22394486450,2660,2655,2660,2655,11827
|
|
20230712,144700,22363084165,2655,2660,2660,2650,13156
|
|
20230712,144600,22328150905,2655,2655,2660,2655,51759
|
|
20230712,144500,22190721730,2655,2655,2660,2655,2392
|
|
20230712,144400,22184367175,2660,2660,2660,2655,4723
|
|
20230712,144300,22171816775,2660,2660,2660,2655,5392
|
|
20230712,144200,22157492215,2655,2665,2665,2655,24420
|
|
20230712,144100,22092531825,2665,2665,2665,2660,1735
|
|
20230712,144000,22087910165,2660,2665,2665,2660,8630
|
|
20230712,143900,22064942865,2665,2665,2665,2660,33209
|
|
20230712,143800,21976504500,2665,2660,2665,2655,28243
|
|
20230712,143700,21901375165,2660,2650,2660,2650,28810
|
|
20230712,143600,21824892290,2655,2650,2655,2645,7060
|
|
20230712,143500,21806185230,2655,2655,2655,2645,48373
|
|
20230712,143400,21678087795,2650,2650,2655,2650,6892
|
|
20230712,143300,21659814580,2650,2655,2655,2650,7681
|
|
20230712,143200,21639458880,2650,2655,2655,2645,3332
|
|
20230712,143100,21630627540,2650,2655,2655,2650,14603
|
|
20230712,143000,21591927870,2655,2650,2655,2645,11531
|
|
20230712,142900,21561416290,2655,2650,2655,2645,16804
|
|
20230712,142800,21516914685,2655,2655,2655,2650,2272
|
|
20230712,142700,21510893305,2655,2650,2655,2650,5857
|
|
20230712,142600,21495364025,2650,2655,2655,2645,7027
|
|
20230712,142500,21476753045,2650,2650,2655,2650,7102
|
|
20230712,142400,21457932055,2650,2655,2655,2650,1739
|
|
20230712,142300,21453318950,2655,2655,2655,2650,24190
|
|
20230712,142200,21389213980,2655,2655,2655,2650,1795
|
|
20230712,142100,21384457030,2650,2650,2655,2650,10610
|
|
20230712,142000,21356335570,2655,2655,2655,2650,12816
|
|
20230712,141900,21322369275,2650,2650,2655,2645,7181
|
|
20230712,141800,21303356330,2650,2650,2655,2650,9716
|
|
20230712,141700,21277608680,2650,2650,2655,2650,5077
|
|
20230712,141600,21264145185,2650,2655,2655,2650,6358
|
|
20230712,141500,21247296460,2650,2655,2655,2650,2886
|
|
20230712,141400,21239639970,2655,2650,2655,2650,3844
|
|
20230712,141300,21229444270,2650,2650,2655,2650,18471
|
|
20230712,141200,21180494070,2650,2650,2655,2650,16112
|
|
20230712,141100,21137784750,2655,2655,2655,2650,8619
|
|
20230712,141000,21114924120,2650,2655,2655,2650,9219
|
|
20230712,140900,21090470785,2650,2655,2655,2650,5999
|
|
20230712,140800,21074568860,2655,2655,2660,2650,17349
|
|
20230712,140700,21028519390,2655,2660,2660,2655,17580
|
|
20230712,140600,20981821035,2655,2655,2660,2655,9710
|
|
20230712,140500,20956034075,2660,2660,2665,2660,9130
|
|
20230712,140400,20931748165,2660,2655,2665,2655,33905
|
|
20230712,140300,20841585260,2660,2655,2660,2650,4816
|
|
20230712,140200,20828793565,2660,2655,2660,2655,9229
|
|
20230712,140100,20804286735,2655,2660,2660,2655,3389
|
|
20230712,140000,20795280890,2660,2660,2660,2655,1333
|
|
20230712,135900,20791740740,2660,2655,2660,2655,1912
|
|
20230712,135800,20786656950,2660,2660,2660,2655,6853
|
|
20230712,135700,20768428405,2660,2660,2660,2650,4177
|
|
20230712,135600,20757338500,2665,2665,2665,2650,71555
|
|
20230712,135500,20567521350,2665,2665,2665,2660,5193
|
|
20230712,135400,20553696750,2660,2665,2665,2660,7828
|
|
20230712,135300,20532849540,2665,2660,2665,2660,7617
|
|
20230712,135200,20512551870,2665,2660,2665,2655,31283
|
|
20230712,135100,20429349540,2660,2660,2660,2655,7167
|
|
20230712,135000,20410311455,2655,2660,2660,2655,19917
|
|
20230712,134900,20357431640,2660,2655,2660,2655,3210
|
|
20230712,134800,20348904075,2655,2660,2660,2655,6331
|
|
20230712,134700,20332088745,2660,2660,2660,2655,10197
|
|
20230712,134600,20305007015,2660,2655,2660,2655,3709
|
|
20230712,134500,20295159570,2660,2655,2660,2655,13481
|
|
20230712,134400,20259365960,2655,2655,2660,2655,9509
|
|
20230712,134300,20234117200,2655,2655,2660,2655,7661
|
|
20230712,134200,20213775705,2655,2660,2660,2655,6876
|
|
20230712,134100,20195515055,2660,2655,2660,2650,8087
|
|
20230712,134000,20174069935,2660,2660,2660,2655,4442
|
|
20230712,133900,20162276365,2660,2660,2660,2650,58780
|
|
20230712,133800,20006311530,2660,2655,2660,2655,10282
|
|
20230712,133700,19979012805,2660,2655,2660,2655,4278
|
|
20230712,133600,19967644740,2655,2655,2660,2655,4285
|
|
20230712,133500,19956258420,2660,2655,2660,2655,22530
|
|
20230712,133400,19896439475,2660,2655,2660,2655,4885
|
|
20230712,133300,19883464535,2655,2655,2660,2655,11610
|
|
20230712,133200,19852638455,2655,2655,2660,2655,3361
|
|
20230712,133100,19843706680,2655,2660,2660,2655,5828
|
|
20230712,133000,19828214205,2660,2660,2665,2655,12593
|
|
20230712,132900,19794761330,2665,2655,2665,2655,23408
|
|
20230712,132800,19732495365,2660,2665,2665,2655,22041
|
|
20230712,132700,19673917900,2665,2660,2665,2660,1900
|
|
20230712,132600,19668861580,2660,2660,2665,2660,4057
|
|
20230712,132500,19658068520,2660,2660,2665,2655,25773
|
|
20230712,132400,19589509115,2660,2665,2665,2655,7342
|
|
20230712,132300,19569978885,2660,2660,2665,2660,7936
|
|
20230712,132200,19548867455,2660,2660,2665,2660,2695
|
|
20230712,132100,19541691250,2660,2660,2665,2660,1159
|
|
20230712,132000,19538605790,2660,2660,2665,2660,10581
|
|
20230712,131900,19510457085,2660,2660,2665,2660,2415
|
|
20230712,131800,19504026235,2660,2660,2665,2660,5553
|
|
20230712,131700,19489243610,2660,2665,2665,2660,4560
|
|
20230712,131600,19477104580,2660,2665,2665,2660,3886
|
|
20230712,131500,19466760945,2665,2670,2670,2660,17947
|
|
20230712,131400,19418937245,2665,2665,2670,2660,17980
|
|
20230712,131300,19371018285,2665,2660,2665,2660,5541
|
|
20230712,131200,19356277965,2660,2660,2665,2660,17013
|
|
20230712,131100,19311020690,2660,2660,2665,2660,10836
|
|
20230712,131000,19282179790,2660,2665,2665,2660,10945
|
|
20230712,130900,19253012255,2665,2665,2670,2665,4749
|
|
20230712,130800,19240349155,2665,2670,2670,2665,7695
|
|
20230712,130700,19219825465,2665,2665,2670,2665,13781
|
|
20230712,130600,19183093545,2670,2670,2670,2665,6820
|
|
20230712,130500,19164917985,2665,2675,2675,2665,20587
|
|
20230712,130400,19109970425,2675,2680,2680,2670,9155
|
|
20230712,130300,19085472395,2680,2665,2680,2665,49882
|
|
20230712,130200,18952129315,2665,2660,2670,2660,7209
|
|
20230712,130100,18932916995,2660,2665,2665,2660,20190
|
|
20230712,130000,18879125225,2665,2665,2670,2665,6793
|
|
20230712,125900,18861021815,2665,2670,2670,2665,7077
|
|
20230712,125800,18842153735,2670,2670,2670,2665,9404
|
|
20230712,125700,18817070935,2670,2675,2675,2665,43363
|
|
20230712,125600,18701295190,2675,2670,2675,2670,11429
|
|
20230712,125500,18670760770,2675,2675,2675,2670,17240
|
|
20230712,125400,18624684405,2675,2675,2675,2670,31014
|
|
20230712,125300,18541737125,2675,2675,2680,2670,28986
|
|
20230712,125200,18464187935,2675,2675,2680,2670,45755
|
|
20230712,125100,18341757560,2680,2670,2680,2670,28723
|
|
20230712,125000,18264943350,2670,2670,2675,2665,48167
|
|
20230712,124900,18136329785,2670,2665,2670,2660,40374
|
|
20230712,124800,18028667485,2660,2655,2660,2655,19143
|
|
20230712,124700,17977749680,2660,2660,2660,2655,4140
|
|
20230712,124600,17966738185,2660,2655,2660,2650,9477
|
|
20230712,124500,17941566080,2650,2655,2655,2650,14466
|
|
20230712,124400,17903182060,2655,2650,2655,2650,3151
|
|
20230712,124300,17894826905,2650,2655,2655,2650,9050
|
|
20230712,124200,17870822805,2650,2655,2655,2650,5444
|
|
20230712,124100,17856392095,2655,2655,2655,2650,6214
|
|
20230712,124000,17839920380,2655,2650,2655,2650,5687
|
|
20230712,123900,17824834305,2650,2650,2655,2650,7595
|
|
20230712,123800,17804705860,2650,2655,2655,2650,7248
|
|
20230712,123700,17785487605,2655,2650,2655,2645,4639
|
|
20230712,123600,17773194130,2655,2650,2655,2645,10064
|
|
20230712,123500,17746523130,2650,2645,2650,2645,5626
|
|
20230712,123400,17731623575,2650,2650,2650,2645,5985
|
|
20230712,123300,17715777775,2650,2650,2655,2645,15874
|
|
20230712,123200,17673710600,2650,2655,2655,2650,2387
|
|
20230712,123100,17667377850,2650,2650,2655,2650,5286
|
|
20230712,123000,17653367060,2650,2655,2655,2650,2492
|
|
20230712,122900,17646761610,2650,2650,2655,2650,4968
|
|
20230712,122800,17633578715,2650,2650,2655,2650,1520
|
|
20230712,122700,17629548390,2650,2650,2655,2650,5787
|
|
20230712,122600,17614201400,2650,2650,2655,2650,2788
|
|
20230712,122500,17606807850,2655,2655,2655,2650,5702
|
|
20230712,122400,17591673955,2655,2655,2655,2650,9847
|
|
20230712,122300,17565577375,2655,2650,2655,2650,3483
|
|
20230712,122200,17556340615,2650,2645,2655,2645,50274
|
|
20230712,122100,17423097895,2650,2645,2650,2645,3623
|
|
20230712,122000,17413509375,2650,2645,2650,2645,10868
|
|
20230712,121900,17384760320,2645,2645,2650,2645,1184
|
|
20230712,121800,17381628375,2650,2645,2650,2640,3196
|
|
20230712,121700,17373161140,2645,2645,2650,2640,10252
|
|
20230712,121600,17346051885,2645,2645,2650,2645,12048
|
|
20230712,121500,17314184890,2645,2645,2650,2640,28478
|
|
20230712,121400,17238915745,2645,2645,2650,2645,9367
|
|
20230712,121300,17214133965,2645,2650,2650,2645,833
|
|
20230712,121200,17211930150,2645,2650,2650,2645,13377
|
|
20230712,121100,17176543170,2650,2645,2650,2645,4350
|
|
20230712,121000,17165032545,2645,2645,2645,2645,1696
|
|
20230712,120900,17160546625,2650,2645,2650,2645,628
|
|
20230712,120800,17158885335,2645,2650,2650,2645,4386
|
|
20230712,120700,17147268510,2650,2645,2650,2645,2036
|
|
20230712,120600,17141882005,2645,2650,2650,2645,2369
|
|
20230712,120500,17135614990,2645,2640,2645,2640,8561
|
|
20230712,120400,17112982675,2645,2640,2645,2640,10412
|
|
20230712,120300,17085444675,2645,2640,2645,2640,3302
|
|
20230712,120200,17076727285,2640,2640,2645,2640,2599
|
|
20230712,120100,17069860945,2645,2640,2645,2640,1417
|
|
20230712,120000,17066118590,2640,2640,2645,2640,11607
|
|
20230712,115900,17035476105,2640,2640,2645,2640,9032
|
|
20230712,115800,17011631125,2640,2640,2645,2640,3501
|
|
20230712,115700,17002380550,2645,2640,2645,2640,3122
|
|
20230712,115600,16994137275,2640,2645,2645,2640,1450
|
|
20230712,115500,16990306350,2645,2640,2645,2640,1686
|
|
20230712,115400,16985848310,2645,2645,2645,2640,5686
|
|
20230712,115300,16970810475,2640,2645,2645,2640,875
|
|
20230712,115200,16968499870,2645,2645,2645,2640,1925
|
|
20230712,115100,16963409620,2645,2645,2645,2640,491
|
|
20230712,115000,16962111595,2645,2640,2645,2640,8310
|
|
20230712,114900,16940170475,2640,2640,2645,2640,6804
|
|
20230712,114800,16922205465,2645,2640,2645,2640,4593
|
|
20230712,114700,16910072430,2640,2645,2645,2640,1412
|
|
20230712,114600,16906342800,2645,2640,2645,2640,1210
|
|
20230712,114500,16903146775,2640,2640,2645,2640,2365
|
|
20230712,114400,16896900210,2640,2640,2645,2635,14269
|
|
20230712,114300,16859211620,2640,2640,2645,2635,3358
|
|
20230712,114200,16850345490,2635,2640,2640,2635,6760
|
|
20230712,114100,16832503065,2640,2635,2640,2635,16628
|
|
20230712,114000,16788674910,2635,2645,2645,2635,2657
|
|
20230712,113900,16781661330,2645,2640,2645,2635,7087
|
|
20230712,113800,16762959130,2645,2640,2645,2635,12144
|
|
20230712,113700,16730896715,2640,2645,2645,2640,1670
|
|
20230712,113600,16726487905,2640,2645,2645,2640,1946
|
|
20230712,113500,16721348235,2645,2645,2645,2640,3171
|
|
20230712,113400,16712965050,2645,2645,2650,2640,5761
|
|
20230712,113300,16697733005,2650,2640,2650,2640,6138
|
|
20230712,113200,16681493010,2640,2640,2645,2640,32093
|
|
20230712,113100,16596759050,2640,2640,2645,2640,4418
|
|
20230712,113000,16585080710,2645,2650,2650,2645,9344
|
|
20230712,112900,16560363630,2645,2650,2650,2645,6249
|
|
20230712,112800,16543832600,2645,2650,2650,2645,5644
|
|
20230712,112700,16528902620,2650,2645,2650,2645,3028
|
|
20230712,112600,16520892055,2645,2650,2650,2645,2298
|
|
20230712,112500,16514802500,2650,2645,2650,2645,16422
|
|
20230712,112400,16471342600,2650,2650,2650,2640,12114
|
|
20230712,112300,16439252210,2650,2645,2650,2640,13708
|
|
20230712,112200,16402959980,2650,2645,2650,2635,38716
|
|
20230712,112100,16300683990,2645,2645,2650,2640,4647
|
|
20230712,112000,16288403255,2645,2645,2650,2640,9929
|
|
20230712,111900,16262152480,2645,2650,2650,2645,10548
|
|
20230712,111800,16234243690,2650,2650,2650,2645,1981
|
|
20230712,111700,16228996590,2645,2640,2650,2640,12990
|
|
20230712,111600,16194626480,2645,2645,2650,2640,18880
|
|
20230712,111500,16144685145,2640,2640,2650,2640,17679
|
|
20230712,111400,16097912950,2645,2645,2645,2640,9934
|
|
20230712,111300,16071663840,2640,2645,2645,2640,10342
|
|
20230712,111200,16044335755,2640,2635,2645,2635,19739
|
|
20230712,111100,15992235050,2635,2635,2640,2635,5800
|
|
20230712,111000,15976950300,2635,2635,2640,2635,10838
|
|
20230712,110900,15948389225,2635,2635,2640,2635,5579
|
|
20230712,110800,15933686240,2635,2640,2640,2635,13182
|
|
20230712,110700,15898939575,2635,2635,2640,2635,14382
|
|
20230712,110600,15861042420,2640,2645,2645,2635,7907
|
|
20230712,110500,15840159950,2640,2640,2645,2640,11740
|
|
20230712,110400,15809157740,2640,2640,2645,2640,11920
|
|
20230712,110300,15777679470,2640,2645,2645,2640,3107
|
|
20230712,110200,15769471625,2645,2645,2645,2640,5856
|
|
20230712,110100,15754001645,2640,2645,2645,2640,7358
|
|
20230712,110000,15734568860,2645,2645,2650,2640,7658
|
|
20230712,105900,15714328230,2645,2645,2650,2640,10823
|
|
20230712,105800,15685697185,2645,2650,2650,2640,34774
|
|
20230712,105700,15593828405,2645,2640,2650,2640,13829
|
|
20230712,105600,15557279885,2640,2645,2645,2640,902
|
|
20230712,105500,15554897100,2640,2645,2645,2640,8538
|
|
20230712,105400,15532343025,2640,2645,2645,2640,11112
|
|
20230712,105300,15502968305,2640,2640,2645,2640,15057
|
|
20230712,105200,15463192820,2645,2640,2645,2640,5335
|
|
20230712,105100,15449104650,2640,2640,2645,2640,5381
|
|
20230712,105000,15434898795,2640,2640,2645,2635,3259
|
|
20230712,104900,15426301705,2635,2640,2645,2635,8514
|
|
20230712,104800,15403821030,2640,2640,2640,2640,7950
|
|
20230712,104700,15382833030,2645,2640,2645,2640,15593
|
|
20230712,104600,15341663025,2640,2635,2640,2635,2253
|
|
20230712,104500,15335717215,2635,2635,2640,2635,17539
|
|
20230712,104400,15289500700,2640,2640,2640,2635,32752
|
|
20230712,104300,15203181875,2640,2640,2645,2635,13120
|
|
20230712,104200,15168543870,2635,2640,2640,2635,24533
|
|
20230712,104100,15103803940,2640,2645,2645,2640,13685
|
|
20230712,104000,15067675190,2640,2640,2645,2640,8764
|
|
20230712,103900,15044531615,2640,2640,2645,2640,3425
|
|
20230712,103800,15035485255,2645,2640,2645,2640,11368
|
|
20230712,103700,15005465435,2645,2640,2645,2640,3880
|
|
20230712,103600,14995217720,2645,2640,2645,2635,23930
|
|
20230712,103500,14932036105,2635,2635,2640,2635,53029
|
|
20230712,103400,14792304660,2635,2640,2640,2635,36618
|
|
20230712,103300,14695807985,2640,2635,2640,2635,8833
|
|
20230712,103200,14672522890,2640,2635,2640,2635,6833
|
|
20230712,103100,14654508025,2640,2635,2640,2635,19176
|
|
20230712,103000,14603969565,2635,2635,2640,2635,13472
|
|
20230712,102900,14568464235,2640,2635,2640,2635,10630
|
|
20230712,102800,14540418750,2635,2640,2645,2635,32416
|
|
20230712,102700,14454870010,2640,2640,2645,2640,13352
|
|
20230712,102600,14419613285,2640,2640,2645,2640,19982
|
|
20230712,102500,14366784395,2645,2645,2645,2640,8110
|
|
20230712,102400,14345356905,2640,2640,2645,2635,39425
|
|
20230712,102300,14241321865,2640,2645,2645,2640,33302
|
|
20230712,102200,14153398515,2645,2645,2645,2640,8960
|
|
20230712,102100,14129732500,2640,2645,2645,2640,53181
|
|
20230712,102000,13989106715,2650,2650,2655,2645,18232
|
|
20230712,101900,13940796680,2650,2650,2655,2645,32932
|
|
20230712,101800,13853525015,2650,2650,2655,2645,9824
|
|
20230712,101700,13827500165,2650,2650,2655,2645,16376
|
|
20230712,101600,13784115575,2650,2650,2655,2645,26493
|
|
20230712,101500,13713968850,2650,2645,2655,2645,42987
|
|
20230712,101400,13600126300,2645,2645,2655,2645,26655
|
|
20230712,101300,13529538860,2650,2650,2650,2645,19382
|
|
20230712,101200,13478185635,2650,2645,2650,2640,42081
|
|
20230712,101100,13366917265,2645,2645,2645,2635,82262
|
|
20230712,101000,13149715845,2640,2660,2660,2640,182890
|
|
20230712,100900,12665628625,2660,2665,2665,2655,76273
|
|
20230712,100800,12462735770,2665,2665,2670,2660,33688
|
|
20230712,100700,12372994675,2660,2675,2680,2660,161590
|
|
20230712,100600,11941874505,2675,2685,2690,2670,166167
|
|
20230712,100500,11497001220,2685,2685,2695,2680,428882
|
|
20230712,100400,10344098755,2680,2665,2690,2665,268013
|
|
20230712,100300,9625690890,2675,2670,2680,2665,136787
|
|
20230712,100200,9259879505,2675,2670,2675,2665,81823
|
|
20230712,100100,9041417890,2670,2650,2670,2650,73309
|
|
20230712,100000,8846262060,2655,2655,2655,2650,13742
|
|
20230712,095900,8809792245,2655,2650,2660,2650,12926
|
|
20230712,095800,8775505265,2655,2655,2660,2650,8506
|
|
20230712,095700,8752922185,2655,2655,2655,2650,6747
|
|
20230712,095600,8735010845,2650,2655,2655,2650,9164
|
|
20230712,095500,8710688600,2650,2660,2660,2650,23353
|
|
20230712,095400,8648679445,2655,2655,2660,2650,13285
|
|
20230712,095300,8613397015,2655,2650,2655,2650,8304
|
|
20230712,095200,8591360825,2655,2655,2660,2650,16581
|
|
20230712,095100,8547321905,2660,2660,2665,2655,24878
|
|
20230712,095000,8481189720,2665,2660,2665,2660,5953
|
|
20230712,094900,8465346340,2660,2660,2665,2655,27983
|
|
20230712,094800,8390922435,2660,2660,2665,2655,18724
|
|
20230712,094700,8341161670,2660,2665,2665,2660,23733
|
|
20230712,094600,8277997445,2665,2665,2665,2655,16319
|
|
20230712,094500,8234570025,2665,2650,2665,2650,92225
|
|
20230712,094400,7989427485,2650,2655,2655,2650,21473
|
|
20230712,094300,7932506485,2655,2655,2655,2650,6953
|
|
20230712,094200,7914071050,2655,2655,2660,2650,31451
|
|
20230712,094100,7830600525,2655,2645,2660,2640,44442
|
|
20230712,094000,7712784820,2645,2660,2660,2645,81695
|
|
20230712,093900,7496163905,2660,2660,2660,2655,18674
|
|
20230712,093800,7446536835,2660,2655,2660,2655,17719
|
|
20230712,093700,7399454725,2655,2660,2660,2655,22623
|
|
20230712,093600,7339315065,2660,2665,2665,2655,18768
|
|
20230712,093500,7289399095,2665,2665,2670,2655,43670
|
|
20230712,093400,7173209535,2665,2665,2665,2660,47864
|
|
20230712,093300,7045668515,2665,2660,2665,2655,32611
|
|
20230712,093200,6958905160,2655,2660,2665,2655,28151
|
|
20230712,093100,6884035145,2650,2655,2660,2650,35775
|
|
20230712,093000,6789136565,2655,2660,2660,2650,74496
|
|
20230712,092900,6591296120,2660,2660,2660,2655,32937
|
|
20230712,092800,6503746645,2660,2650,2665,2650,61890
|
|
20230712,092700,6339103375,2650,2650,2655,2645,47517
|
|
20230712,092600,6213096205,2655,2650,2655,2630,69370
|
|
20230712,092500,6029585560,2650,2650,2655,2625,106352
|
|
20230712,092400,5748468965,2650,2660,2660,2650,42753
|
|
20230712,092300,5635018070,2655,2635,2660,2630,151028
|
|
20230712,092200,5234948315,2635,2630,2635,2630,17905
|
|
20230712,092100,5187827615,2630,2630,2640,2620,50020
|
|
20230712,092000,5056231205,2625,2630,2630,2620,40885
|
|
20230712,091900,4948868980,2625,2620,2630,2615,78118
|
|
20230712,091800,4744125055,2615,2625,2630,2615,65979
|
|
20230712,091700,4571224215,2625,2630,2635,2620,109279
|
|
20230712,091600,4284298510,2635,2640,2650,2630,94684
|
|
20230712,091500,4034579010,2645,2645,2650,2640,25378
|
|
20230712,091400,3967466480,2645,2640,2650,2640,31559
|
|
20230712,091300,3884015730,2650,2650,2650,2640,55671
|
|
20230712,091200,3736804065,2645,2640,2650,2635,51481
|
|
20230712,091100,3600949270,2640,2650,2650,2635,48015
|
|
20230712,091000,3474131105,2650,2630,2650,2630,52423
|
|
20230712,090900,3335750670,2635,2640,2640,2635,52152
|
|
20230712,090800,3198329110,2635,2635,2640,2630,66298
|
|
20230712,090700,3023593740,2640,2640,2645,2630,69289
|
|
20230712,090600,2840975185,2640,2645,2655,2635,85101
|
|
20230712,090500,2615943775,2650,2660,2660,2645,80375
|
|
20230712,090400,2402618175,2660,2645,2665,2640,62876
|
|
20230712,090300,2235678370,2645,2645,2645,2630,143690
|
|
20230712,090200,1856924775,2640,2670,2670,2640,251183
|
|
20230712,090100,1190428965,2665,2660,2675,2660,130898
|
|
20230712,090000,840886765,2670,2670,2675,2660,310115
|