602 lines
30 KiB
CSV
602 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230712,185900,1864757430,2070,2070,2070,2070,9729
|
|
20230712,185800,1864757430,2070,2070,2070,2070,0
|
|
20230712,185700,1864757430,2070,2070,2070,2070,0
|
|
20230712,185600,1864757430,2070,2070,2070,2070,0
|
|
20230712,185500,1864757430,2070,2070,2070,2070,0
|
|
20230712,185400,1864757430,2070,2070,2070,2070,0
|
|
20230712,185300,1864757430,2070,2070,2070,2070,0
|
|
20230712,185200,1864757430,2070,2070,2070,2070,0
|
|
20230712,185100,1864757430,2070,2070,2070,2070,0
|
|
20230712,185000,1864757430,2070,2070,2070,2070,0
|
|
20230712,184900,1864757430,2070,2070,2070,2070,0
|
|
20230712,184800,1864757430,2070,2070,2070,2070,0
|
|
20230712,184700,1864757430,2070,2070,2070,2070,0
|
|
20230712,184600,1864757430,2070,2070,2070,2070,0
|
|
20230712,184500,1864757430,2070,2070,2070,2070,0
|
|
20230712,184400,1864757430,2070,2070,2070,2070,0
|
|
20230712,184300,1864757430,2070,2070,2070,2070,0
|
|
20230712,184200,1864757430,2070,2070,2070,2070,0
|
|
20230712,184100,1864757430,2070,2070,2070,2070,0
|
|
20230712,184000,1864757430,2070,2070,2070,2070,0
|
|
20230712,183900,1864757430,2070,2070,2070,2070,0
|
|
20230712,183800,1864757430,2070,2070,2070,2070,0
|
|
20230712,183700,1864757430,2070,2070,2070,2070,0
|
|
20230712,183600,1864757430,2070,2070,2070,2070,0
|
|
20230712,183500,1864757430,2070,2070,2070,2070,0
|
|
20230712,183400,1864757430,2070,2070,2070,2070,0
|
|
20230712,183300,1864757430,2070,2070,2070,2070,0
|
|
20230712,183200,1864757430,2070,2070,2070,2070,0
|
|
20230712,183100,1864757430,2070,2070,2070,2070,0
|
|
20230712,183000,1864757430,2070,2070,2070,2070,0
|
|
20230712,182900,1864757430,2070,2070,2070,2070,9729
|
|
20230712,182800,1864757430,2070,2070,2070,2070,0
|
|
20230712,182700,1864757430,2070,2070,2070,2070,0
|
|
20230712,182600,1864757430,2070,2070,2070,2070,0
|
|
20230712,182500,1864757430,2070,2070,2070,2070,0
|
|
20230712,182400,1864757430,2070,2070,2070,2070,0
|
|
20230712,182300,1864757430,2070,2070,2070,2070,0
|
|
20230712,182200,1864757430,2070,2070,2070,2070,0
|
|
20230712,182100,1864757430,2070,2070,2070,2070,0
|
|
20230712,182000,1864757430,2070,2070,2070,2070,0
|
|
20230712,181900,1864757430,2070,2070,2070,2070,0
|
|
20230712,181800,1864757430,2070,2070,2070,2070,0
|
|
20230712,181700,1864757430,2070,2070,2070,2070,0
|
|
20230712,181600,1864757430,2070,2070,2070,2070,0
|
|
20230712,181500,1864757430,2070,2070,2070,2070,0
|
|
20230712,181400,1864757430,2070,2070,2070,2070,0
|
|
20230712,181300,1864757430,2070,2070,2070,2070,0
|
|
20230712,181200,1864757430,2070,2070,2070,2070,0
|
|
20230712,181100,1864757430,2070,2070,2070,2070,0
|
|
20230712,181000,1864757430,2070,2070,2070,2070,0
|
|
20230712,180900,1864757430,2070,2070,2070,2070,0
|
|
20230712,180800,1864757430,2070,2070,2070,2070,0
|
|
20230712,180700,1864757430,2070,2070,2070,2070,0
|
|
20230712,180600,1864757430,2070,2070,2070,2070,0
|
|
20230712,180500,1864757430,2070,2070,2070,2070,0
|
|
20230712,180400,1864757430,2070,2070,2070,2070,0
|
|
20230712,180300,1864757430,2070,2070,2070,2070,0
|
|
20230712,180200,1864757430,2070,2070,2070,2070,0
|
|
20230712,180100,1864757430,2070,2070,2070,2070,0
|
|
20230712,180000,1864757430,2070,2070,2070,2070,0
|
|
20230712,175900,1864757430,2070,2070,2070,2070,9729
|
|
20230712,175800,1864757430,2070,2070,2070,2070,0
|
|
20230712,175700,1864757430,2070,2070,2070,2070,0
|
|
20230712,175600,1864757430,2070,2070,2070,2070,0
|
|
20230712,175500,1864757430,2070,2070,2070,2070,0
|
|
20230712,175400,1864757430,2070,2070,2070,2070,0
|
|
20230712,175300,1864757430,2070,2070,2070,2070,0
|
|
20230712,175200,1864757430,2070,2070,2070,2070,0
|
|
20230712,175100,1864757430,2070,2070,2070,2070,0
|
|
20230712,175000,1864757430,2070,2070,2070,2070,0
|
|
20230712,174900,1864757430,2070,2070,2070,2070,0
|
|
20230712,174800,1864757430,2070,2070,2070,2070,0
|
|
20230712,174700,1864757430,2070,2070,2070,2070,0
|
|
20230712,174600,1864757430,2070,2070,2070,2070,0
|
|
20230712,174500,1864757430,2070,2070,2070,2070,0
|
|
20230712,174400,1864757430,2070,2070,2070,2070,0
|
|
20230712,174300,1864757430,2070,2070,2070,2070,0
|
|
20230712,174200,1864757430,2070,2070,2070,2070,0
|
|
20230712,174100,1864757430,2070,2070,2070,2070,0
|
|
20230712,174000,1864757430,2070,2070,2070,2070,0
|
|
20230712,173900,1864757430,2070,2070,2070,2070,0
|
|
20230712,173800,1864757430,2070,2070,2070,2070,0
|
|
20230712,173700,1864757430,2070,2070,2070,2070,0
|
|
20230712,173600,1864757430,2070,2070,2070,2070,0
|
|
20230712,173500,1864757430,2070,2070,2070,2070,0
|
|
20230712,173400,1864757430,2070,2070,2070,2070,0
|
|
20230712,173300,1864757430,2070,2070,2070,2070,0
|
|
20230712,173200,1864757430,2070,2070,2070,2070,0
|
|
20230712,173100,1864757430,2070,2070,2070,2070,0
|
|
20230712,173000,1864757430,2070,2070,2070,2070,0
|
|
20230712,172900,1864757430,2070,2070,2070,2070,9729
|
|
20230712,172800,1864757430,2070,2070,2070,2070,0
|
|
20230712,172700,1864757430,2070,2070,2070,2070,0
|
|
20230712,172600,1864757430,2070,2070,2070,2070,0
|
|
20230712,172500,1864757430,2070,2070,2070,2070,0
|
|
20230712,172400,1864757430,2070,2070,2070,2070,0
|
|
20230712,172300,1864757430,2070,2070,2070,2070,0
|
|
20230712,172200,1864757430,2070,2070,2070,2070,0
|
|
20230712,172100,1864757430,2070,2070,2070,2070,0
|
|
20230712,172000,1864757430,2070,2070,2070,2070,0
|
|
20230712,171900,1864757430,2070,2070,2070,2070,0
|
|
20230712,171800,1864757430,2070,2070,2070,2070,0
|
|
20230712,171700,1864757430,2070,2070,2070,2070,0
|
|
20230712,171600,1864757430,2070,2070,2070,2070,0
|
|
20230712,171500,1864757430,2070,2070,2070,2070,0
|
|
20230712,171400,1864757430,2070,2070,2070,2070,0
|
|
20230712,171300,1864757430,2070,2070,2070,2070,0
|
|
20230712,171200,1864757430,2070,2070,2070,2070,0
|
|
20230712,171100,1864757430,2070,2070,2070,2070,0
|
|
20230712,171000,1864757430,2070,2070,2070,2070,0
|
|
20230712,170900,1864757430,2070,2070,2070,2070,0
|
|
20230712,170800,1864757430,2070,2070,2070,2070,0
|
|
20230712,170700,1864757430,2070,2070,2070,2070,0
|
|
20230712,170600,1864757430,2070,2070,2070,2070,0
|
|
20230712,170500,1864757430,2070,2070,2070,2070,0
|
|
20230712,170400,1864757430,2070,2070,2070,2070,0
|
|
20230712,170300,1864757430,2070,2070,2070,2070,0
|
|
20230712,170200,1864757430,2070,2070,2070,2070,0
|
|
20230712,170100,1864757430,2070,2070,2070,2070,0
|
|
20230712,170000,1864757430,2070,2070,2070,2070,0
|
|
20230712,165900,1864757430,2070,2070,2070,2070,9729
|
|
20230712,165800,1864757430,2070,2070,2070,2070,0
|
|
20230712,165700,1864757430,2070,2070,2070,2070,0
|
|
20230712,165600,1864757430,2070,2070,2070,2070,0
|
|
20230712,165500,1864757430,2070,2070,2070,2070,0
|
|
20230712,165400,1864757430,2070,2070,2070,2070,0
|
|
20230712,165300,1864757430,2070,2070,2070,2070,0
|
|
20230712,165200,1864757430,2070,2070,2070,2070,0
|
|
20230712,165100,1864757430,2070,2070,2070,2070,0
|
|
20230712,165000,1864757430,2070,2070,2070,2070,0
|
|
20230712,164900,1864757430,2070,2070,2070,2070,0
|
|
20230712,164800,1864757430,2070,2070,2070,2070,0
|
|
20230712,164700,1864757430,2070,2070,2070,2070,0
|
|
20230712,164600,1864757430,2070,2070,2070,2070,0
|
|
20230712,164500,1864757430,2070,2070,2070,2070,0
|
|
20230712,164400,1864757430,2070,2070,2070,2070,0
|
|
20230712,164300,1864757430,2070,2070,2070,2070,0
|
|
20230712,164200,1864757430,2070,2070,2070,2070,0
|
|
20230712,164100,1864757430,2070,2070,2070,2070,0
|
|
20230712,164000,1864757430,2070,2070,2070,2070,0
|
|
20230712,163900,1864757430,2070,2070,2070,2070,0
|
|
20230712,163800,1864757430,2070,2070,2070,2070,0
|
|
20230712,163700,1864757430,2070,2070,2070,2070,0
|
|
20230712,163600,1864757430,2070,2070,2070,2070,0
|
|
20230712,163500,1864757430,2070,2070,2070,2070,0
|
|
20230712,163400,1864757430,2070,2070,2070,2070,0
|
|
20230712,163300,1864757430,2070,2070,2070,2070,0
|
|
20230712,163200,1864757430,2070,2070,2070,2070,0
|
|
20230712,163100,1864757430,2070,2070,2070,2070,0
|
|
20230712,163000,1864757430,2070,2070,2070,2070,0
|
|
20230712,162900,1864757430,2070,2070,2070,2070,9729
|
|
20230712,162800,1864757430,2070,2070,2070,2070,0
|
|
20230712,162700,1864757430,2070,2070,2070,2070,0
|
|
20230712,162600,1864757430,2070,2070,2070,2070,0
|
|
20230712,162500,1864757430,2070,2070,2070,2070,0
|
|
20230712,162400,1864757430,2070,2070,2070,2070,0
|
|
20230712,162300,1864757430,2070,2070,2070,2070,0
|
|
20230712,162200,1864757430,2070,2070,2070,2070,0
|
|
20230712,162100,1864757430,2070,2070,2070,2070,0
|
|
20230712,162000,1864757430,2070,2070,2070,2070,0
|
|
20230712,161900,1864757430,2070,2070,2070,2070,0
|
|
20230712,161800,1864757430,2070,2070,2070,2070,0
|
|
20230712,161700,1864757430,2070,2070,2070,2070,0
|
|
20230712,161600,1864757430,2070,2070,2070,2070,0
|
|
20230712,161500,1864757430,2070,2070,2070,2070,0
|
|
20230712,161400,1864757430,2070,2070,2070,2070,0
|
|
20230712,161300,1864757430,2070,2070,2070,2070,0
|
|
20230712,161200,1864757430,2070,2070,2070,2070,0
|
|
20230712,161100,1864757430,2070,2070,2070,2070,0
|
|
20230712,161000,1864757430,2070,2070,2070,2070,0
|
|
20230712,160900,1864757430,2070,2070,2070,2070,0
|
|
20230712,160800,1864757430,2070,2070,2070,2070,0
|
|
20230712,160700,1864757430,2070,2070,2070,2070,0
|
|
20230712,160600,1864757430,2070,2070,2070,2070,0
|
|
20230712,160500,1864757430,2070,2070,2070,2070,0
|
|
20230712,160400,1864757430,2070,2070,2070,2070,0
|
|
20230712,160300,1864757430,2070,2070,2070,2070,0
|
|
20230712,160200,1864757430,2070,2070,2070,2070,0
|
|
20230712,160100,1864757430,2070,2070,2070,2070,0
|
|
20230712,160000,1864757430,2070,2070,2070,2070,0
|
|
20230712,155900,1864757430,2070,2070,2070,2070,9729
|
|
20230712,155800,1864757430,2070,2070,2070,2070,0
|
|
20230712,155700,1864757430,2070,2070,2070,2070,0
|
|
20230712,155600,1864757430,2070,2070,2070,2070,0
|
|
20230712,155500,1864757430,2070,2070,2070,2070,0
|
|
20230712,155400,1864757430,2070,2070,2070,2070,0
|
|
20230712,155300,1864757430,2070,2070,2070,2070,0
|
|
20230712,155200,1864757430,2070,2070,2070,2070,0
|
|
20230712,155100,1864757430,2070,2070,2070,2070,0
|
|
20230712,155000,1864757430,2070,2070,2070,2070,0
|
|
20230712,154900,1864757430,2070,2070,2070,2070,0
|
|
20230712,154800,1864757430,2070,2070,2070,2070,0
|
|
20230712,154700,1864757430,2070,2070,2070,2070,0
|
|
20230712,154600,1864757430,2070,2070,2070,2070,0
|
|
20230712,154500,1864757430,2070,2070,2070,2070,0
|
|
20230712,154400,1864757430,2070,2070,2070,2070,0
|
|
20230712,154300,1864757430,2070,2070,2070,2070,0
|
|
20230712,154200,1864757430,2070,2070,2070,2070,0
|
|
20230712,154100,1864757430,2070,2070,2070,2070,0
|
|
20230712,154000,1864757430,2070,2070,2070,2070,0
|
|
20230712,153900,1864757430,2070,2070,2070,2070,0
|
|
20230712,153800,1864757430,2070,2070,2070,2070,0
|
|
20230712,153700,1864757430,2070,2070,2070,2070,0
|
|
20230712,153600,1864757430,2070,2070,2070,2070,0
|
|
20230712,153500,1864757430,2070,2070,2070,2070,0
|
|
20230712,153400,1864757430,2070,2070,2070,2070,0
|
|
20230712,153300,1864757430,2070,2070,2070,2070,0
|
|
20230712,153200,1864757430,2070,2070,2070,2070,0
|
|
20230712,153100,1864757430,2070,2070,2070,2070,0
|
|
20230712,153000,1864757430,2070,2070,2070,2070,9729
|
|
20230712,152900,1844618400,2080,2080,2080,2080,0
|
|
20230712,152800,1844618400,2080,2080,2080,2080,0
|
|
20230712,152700,1844618400,2080,2080,2080,2080,0
|
|
20230712,152600,1844618400,2080,2080,2080,2080,0
|
|
20230712,152500,1844618400,2080,2080,2080,2080,0
|
|
20230712,152400,1844618400,2080,2080,2080,2080,0
|
|
20230712,152300,1844618400,2080,2080,2080,2080,0
|
|
20230712,152200,1844618400,2080,2080,2080,2080,0
|
|
20230712,152100,1844618400,2080,2080,2080,2080,0
|
|
20230712,152000,1844618400,2080,2080,2080,2080,0
|
|
20230712,151900,1844618400,2080,2080,2080,2080,2251
|
|
20230712,151800,1839936320,2080,2075,2080,2075,300
|
|
20230712,151700,1839313305,2070,2070,2075,2065,2627
|
|
20230712,151600,1833868515,2065,2075,2075,2065,1306
|
|
20230712,151500,1831165235,2075,2070,2075,2070,5975
|
|
20230712,151400,1818794150,2070,2070,2070,2065,5296
|
|
20230712,151300,1807853805,2070,2075,2075,2065,7006
|
|
20230712,151200,1793376335,2070,2075,2075,2070,2143
|
|
20230712,151100,1788939610,2075,2075,2075,2075,15
|
|
20230712,151000,1788908485,2075,2075,2075,2070,8101
|
|
20230712,150900,1772135875,2075,2075,2075,2070,2383
|
|
20230712,150800,1767202985,2075,2075,2075,2075,1293
|
|
20230712,150700,1764520010,2075,2075,2075,2075,131
|
|
20230712,150600,1764248185,2075,2075,2075,2070,3010
|
|
20230712,150500,1758008935,2075,2075,2075,2075,5397
|
|
20230712,150400,1746810160,2075,2075,2075,2075,2591
|
|
20230712,150300,1741433835,2075,2080,2080,2075,680
|
|
20230712,150200,1740022725,2080,2080,2080,2080,1
|
|
20230712,150100,1740020645,2075,2075,2075,2075,2
|
|
20230712,150000,1740016495,2075,2075,2075,2075,254
|
|
20230712,145900,1739489445,2070,2080,2080,2070,1451
|
|
20230712,145800,1736476415,2075,2080,2080,2075,400
|
|
20230712,145700,1735645415,2080,2075,2080,2075,111
|
|
20230712,145600,1735415035,2070,2075,2075,2070,9901
|
|
20230712,145500,1714906280,2075,2075,2075,2075,2767
|
|
20230712,145400,1709164755,2075,2075,2075,2075,2558
|
|
20230712,145300,1703856905,2080,2075,2080,2075,1098
|
|
20230712,145200,1701578315,2080,2075,2080,2075,1957
|
|
20230712,145100,1697514715,2075,2080,2080,2075,490
|
|
20230712,145000,1696497700,2080,2075,2080,2075,501
|
|
20230712,144900,1695458120,2080,2080,2080,2080,330
|
|
20230712,144800,1694771720,2075,2075,2075,2075,584
|
|
20230712,144700,1693559920,2075,2075,2080,2075,1253
|
|
20230712,144600,1690959935,2075,2075,2075,2070,2080
|
|
20230712,144500,1686648935,2075,2075,2075,2075,927
|
|
20230712,144400,1684725410,2075,2075,2075,2070,1200
|
|
20230712,144300,1682236335,2075,2075,2080,2075,991
|
|
20230712,144200,1680180000,2080,2080,2080,2080,1
|
|
20230712,144100,1680177920,2080,2075,2080,2075,552
|
|
20230712,144000,1679032510,2075,2075,2075,2075,1050
|
|
20230712,143900,1676853760,2080,2085,2085,2075,1116
|
|
20230712,143800,1674532050,2075,2085,2085,2075,113
|
|
20230712,143700,1674296575,2085,2085,2085,2085,3
|
|
20230712,143600,1674290320,2085,2075,2085,2075,136
|
|
20230712,143500,1674007060,2075,2075,2085,2075,2967
|
|
20230712,143400,1667848020,2070,2075,2075,2070,12780
|
|
20230712,143300,1641341520,2080,2080,2085,2080,3037
|
|
20230712,143200,1635024550,2085,2080,2085,2080,552
|
|
20230712,143100,1633876385,2080,2085,2085,2080,1505
|
|
20230712,143000,1630743475,2080,2085,2085,2080,506
|
|
20230712,142900,1629690990,2080,2085,2085,2080,1893
|
|
20230712,142800,1625749085,2090,2090,2090,2090,3
|
|
20230712,142700,1625742815,2090,2090,2095,2090,171
|
|
20230712,142600,1625385420,2095,2095,2095,2095,0
|
|
20230712,142500,1625385420,2095,2095,2095,2095,0
|
|
20230712,142400,1625385420,2095,2095,2095,2095,1
|
|
20230712,142300,1625383325,2090,2085,2095,2085,2542
|
|
20230712,142200,1620083165,2085,2085,2085,2080,1123
|
|
20230712,142100,1617744210,2085,2075,2085,2075,1188
|
|
20230712,142000,1615278660,2085,2085,2085,2085,5
|
|
20230712,141900,1615268235,2085,2080,2085,2075,6379
|
|
20230712,141800,1602016360,2080,2080,2080,2080,0
|
|
20230712,141700,1602016360,2080,2080,2080,2080,1981
|
|
20230712,141600,1597895880,2080,2090,2090,2080,201
|
|
20230712,141500,1597477790,2090,2090,2090,2090,4
|
|
20230712,141400,1597469430,2090,2090,2090,2080,2117
|
|
20230712,141300,1593065550,2090,2090,2090,2090,13
|
|
20230712,141200,1593038380,2090,2085,2090,2085,34
|
|
20230712,141100,1592967480,2080,2085,2085,2080,56
|
|
20230712,141000,1592850780,2085,2085,2085,2085,13
|
|
20230712,140900,1592823675,2085,2080,2085,2075,623
|
|
20230712,140800,1591529040,2085,2080,2085,2080,192
|
|
20230712,140700,1591129675,2080,2090,2090,2075,2428
|
|
20230712,140600,1586076710,2100,2095,2100,2095,653
|
|
20230712,140500,1584708670,2095,2095,2095,2090,708
|
|
20230712,140400,1583225415,2095,2085,2095,2085,6595
|
|
20230712,140300,1569447605,2085,2080,2085,2080,4
|
|
20230712,140200,1569439280,2085,2090,2090,2075,16062
|
|
20230712,140100,1536039830,2090,2090,2090,2090,2125
|
|
20230712,140000,1531598580,2090,2090,2090,2090,5
|
|
20230712,135900,1531588130,2090,2090,2090,2090,9
|
|
20230712,135800,1531569320,2090,2085,2090,2085,2056
|
|
20230712,135700,1527272535,2090,2090,2090,2090,5
|
|
20230712,135600,1527262085,2090,2090,2090,2090,0
|
|
20230712,135500,1527262085,2090,2090,2090,2090,18
|
|
20230712,135400,1527224465,2090,2095,2095,2090,1117
|
|
20230712,135300,1524889925,2090,2090,2090,2090,0
|
|
20230712,135200,1524889925,2090,2090,2090,2090,10
|
|
20230712,135100,1524869025,2095,2095,2095,2095,103
|
|
20230712,135000,1524653240,2090,2095,2095,2090,208
|
|
20230712,134900,1524218495,2095,2090,2095,2090,7362
|
|
20230712,134800,1508831830,2090,2085,2090,2085,14
|
|
20230712,134700,1508802635,2090,2090,2090,2090,246
|
|
20230712,134600,1508288495,2090,2090,2090,2090,508
|
|
20230712,134500,1507226775,2090,2090,2090,2090,5
|
|
20230712,134400,1507216325,2090,2090,2090,2090,6
|
|
20230712,134300,1507203785,2090,2090,2090,2090,376
|
|
20230712,134200,1506417945,2090,2085,2090,2085,1255
|
|
20230712,134100,1503801250,2085,2085,2090,2085,807
|
|
20230712,134000,1502118650,2090,2085,2090,2085,701
|
|
20230712,133900,1500657060,2090,2090,2090,2090,540
|
|
20230712,133800,1499528460,2090,2090,2090,2085,509
|
|
20230712,133700,1498467180,2085,2085,2085,2080,4719
|
|
20230712,133600,1488629810,2085,2080,2085,2080,1526
|
|
20230712,133500,1485455645,2090,2090,2090,2090,0
|
|
20230712,133400,1485455645,2090,2085,2090,2080,32286
|
|
20230712,133300,1418229530,2085,2090,2090,2085,714
|
|
20230712,133200,1416740320,2085,2090,2090,2085,210
|
|
20230712,133100,1416302420,2090,2085,2090,2085,50
|
|
20230712,133000,1416198165,2090,2090,2090,2090,0
|
|
20230712,132900,1416198165,2090,2090,2090,2090,636
|
|
20230712,132800,1414868925,2095,2095,2095,2095,63
|
|
20230712,132700,1414736940,2095,2095,2095,2095,1
|
|
20230712,132600,1414734845,2090,2090,2090,2090,1208
|
|
20230712,132500,1412210125,2095,2095,2095,2095,225
|
|
20230712,132400,1411738750,2095,2095,2095,2095,0
|
|
20230712,132300,1411738750,2095,2090,2095,2090,2
|
|
20230712,132200,1411734565,2090,2090,2090,2090,2061
|
|
20230712,132100,1407427075,2095,2095,2095,2095,1
|
|
20230712,132000,1407424980,2095,2095,2095,2095,320
|
|
20230712,131900,1406754580,2095,2095,2095,2095,406
|
|
20230712,131800,1405904010,2100,2100,2100,2100,125
|
|
20230712,131700,1405641510,2100,2095,2100,2095,137
|
|
20230712,131600,1405354490,2095,2095,2095,2095,40
|
|
20230712,131500,1405270690,2095,2090,2095,2090,2368
|
|
20230712,131400,1400321520,2085,2090,2090,2085,4480
|
|
20230712,131300,1390979525,2090,2095,2095,2090,510
|
|
20230712,131200,1389913615,2095,2095,2095,2095,10
|
|
20230712,131100,1389892665,2090,2090,2090,2090,348
|
|
20230712,131000,1389165345,2090,2090,2090,2090,3520
|
|
20230712,130900,1381808545,2095,2095,2095,2095,20
|
|
20230712,130800,1381766645,2100,2095,2100,2095,4697
|
|
20230712,130700,1371926425,2095,2105,2105,2095,16
|
|
20230712,130600,1371892895,2095,2095,2095,2095,203
|
|
20230712,130500,1371467610,2100,2095,2105,2095,2130
|
|
20230712,130400,1366997105,2095,2095,2095,2095,237
|
|
20230712,130300,1366500590,2100,2100,2100,2100,14
|
|
20230712,130200,1366471190,2100,2100,2100,2100,2
|
|
20230712,130100,1366466990,2100,2100,2100,2100,6844
|
|
20230712,130000,1352094590,2100,2100,2105,2100,379
|
|
20230712,125900,1351298190,2105,2105,2105,2100,926
|
|
20230712,125800,1349351460,2105,2110,2110,2105,1684
|
|
20230712,125700,1345806635,2105,2105,2110,2105,3233
|
|
20230712,125600,1339001165,2115,2110,2115,2110,3001
|
|
20230712,125500,1332669050,2110,2105,2110,2105,332
|
|
20230712,125400,1331970065,2105,2100,2105,2100,4098
|
|
20230712,125300,1323343780,2110,2105,2110,2105,107
|
|
20230712,125200,1323118540,2110,2110,2110,2110,950
|
|
20230712,125100,1321114040,2105,2110,2110,2105,1254
|
|
20230712,125000,1318474220,2110,2105,2110,2105,152
|
|
20230712,124900,1318153505,2110,2110,2110,2105,687
|
|
20230712,124800,1316704805,2110,2110,2110,2110,10
|
|
20230712,124700,1316683705,2105,2105,2105,2105,0
|
|
20230712,124600,1316683705,2105,2110,2110,2105,344
|
|
20230712,124500,1315958715,2110,2105,2110,2105,1253
|
|
20230712,124400,1313317070,2110,2110,2110,2105,503
|
|
20230712,124300,1312255910,2110,2105,2110,2105,19
|
|
20230712,124200,1312215910,2110,2110,2110,2110,0
|
|
20230712,124100,1312215910,2110,2110,2110,2110,1
|
|
20230712,124000,1312213800,2105,2105,2105,2105,55
|
|
20230712,123900,1312098025,2110,2110,2110,2110,0
|
|
20230712,123800,1312098025,2110,2110,2110,2110,10
|
|
20230712,123700,1312076925,2110,2100,2110,2100,345
|
|
20230712,123600,1311352325,2100,2100,2100,2100,100
|
|
20230712,123500,1311142325,2110,2095,2110,2095,5700
|
|
20230712,123400,1299155460,2095,2100,2100,2095,322
|
|
20230712,123300,1298480780,2100,2100,2100,2100,0
|
|
20230712,123200,1298480780,2100,2095,2100,2095,5841
|
|
20230712,123100,1286243870,2100,2100,2100,2100,2
|
|
20230712,123000,1286239670,2100,2100,2100,2095,3
|
|
20230712,122900,1286233375,2095,2095,2095,2095,1
|
|
20230712,122800,1286231280,2100,2095,2100,2095,961
|
|
20230712,122700,1284217480,2095,2100,2100,2095,3315
|
|
20230712,122600,1277265980,2105,2105,2105,2105,1
|
|
20230712,122500,1277263875,2105,2100,2105,2100,19
|
|
20230712,122400,1277223955,2105,2105,2105,2105,5
|
|
20230712,122300,1277213430,2105,2100,2105,2100,341
|
|
20230712,122200,1276496830,2100,2105,2105,2100,552
|
|
20230712,122100,1275337625,2105,2105,2105,2105,0
|
|
20230712,122000,1275337625,2105,2105,2105,2105,0
|
|
20230712,121900,1275337625,2105,2105,2105,2100,891
|
|
20230712,121800,1273463270,2105,2105,2105,2105,0
|
|
20230712,121700,1273463270,2105,2105,2105,2105,0
|
|
20230712,121600,1273463270,2105,2105,2105,2105,0
|
|
20230712,121500,1273463270,2105,2105,2105,2105,1
|
|
20230712,121400,1273461165,2100,2100,2100,2100,0
|
|
20230712,121300,1273461165,2100,2100,2100,2100,0
|
|
20230712,121200,1273461165,2100,2100,2100,2100,1533
|
|
20230712,121100,1270241865,2095,2100,2100,2095,4315
|
|
20230712,121000,1261197235,2100,2100,2100,2100,2
|
|
20230712,120900,1261193035,2105,2105,2105,2105,0
|
|
20230712,120800,1261193035,2105,2105,2105,2105,1353
|
|
20230712,120700,1258344970,2100,2100,2100,2100,343
|
|
20230712,120600,1257624670,2100,2100,2100,2100,0
|
|
20230712,120500,1257624670,2100,2100,2100,2100,90
|
|
20230712,120400,1257435670,2095,2095,2095,2095,229
|
|
20230712,120300,1256955915,2095,2100,2105,2095,2988
|
|
20230712,120200,1250685815,2105,2105,2105,2105,2
|
|
20230712,120100,1250681605,2105,2100,2105,2100,2001
|
|
20230712,120000,1246479500,2100,2100,2100,2100,100
|
|
20230712,115900,1246269500,2105,2105,2105,2105,0
|
|
20230712,115800,1246269500,2105,2105,2105,2105,2
|
|
20230712,115700,1246265290,2105,2105,2105,2105,530
|
|
20230712,115600,1245149640,2105,2105,2105,2105,1
|
|
20230712,115500,1245147535,2105,2105,2105,2105,67
|
|
20230712,115400,1245006500,2105,2105,2105,2105,1
|
|
20230712,115300,1245004395,2100,2100,2105,2100,371
|
|
20230712,115200,1244224770,2105,2105,2105,2105,1
|
|
20230712,115100,1244222665,2105,2105,2105,2105,10
|
|
20230712,115000,1244201615,2105,2105,2105,2105,0
|
|
20230712,114900,1244201615,2105,2105,2105,2105,305
|
|
20230712,114800,1243559590,2105,2105,2105,2105,1
|
|
20230712,114700,1243557485,2100,2100,2100,2100,350
|
|
20230712,114600,1242822485,2100,2105,2105,2100,324
|
|
20230712,114500,1242141435,2105,2105,2105,2105,22
|
|
20230712,114400,1242095125,2100,2100,2100,2100,2
|
|
20230712,114300,1242090925,2105,2105,2105,2105,0
|
|
20230712,114200,1242090925,2105,2105,2105,2105,0
|
|
20230712,114100,1242090925,2105,2100,2105,2100,104
|
|
20230712,114000,1241872515,2105,2105,2105,2105,301
|
|
20230712,113900,1241238910,2100,2100,2100,2100,45
|
|
20230712,113800,1241144410,2105,2105,2105,2105,12
|
|
20230712,113700,1241119150,2105,2100,2105,2100,711
|
|
20230712,113600,1239623545,2100,2110,2110,2100,8022
|
|
20230712,113500,1222776455,2110,2110,2110,2110,7
|
|
20230712,113400,1222761685,2110,2110,2110,2110,5
|
|
20230712,113300,1222751135,2110,2110,2110,2110,14
|
|
20230712,113200,1222721595,2110,2110,2110,2110,31
|
|
20230712,113100,1222656185,2110,2105,2110,2105,970
|
|
20230712,113000,1220614330,2105,2105,2105,2105,2
|
|
20230712,112900,1220610120,2105,2105,2105,2105,2
|
|
20230712,112800,1220605910,2105,2105,2105,2105,0
|
|
20230712,112700,1220605910,2105,2100,2105,2100,2
|
|
20230712,112600,1220601705,2100,2110,2110,2100,3222
|
|
20230712,112500,1213832375,2100,2105,2105,2100,2011
|
|
20230712,112400,1209608775,2105,2105,2105,2105,3725
|
|
20230712,112300,1201767650,2110,2110,2110,2110,0
|
|
20230712,112200,1201767650,2110,2110,2110,2110,112
|
|
20230712,112100,1201531330,2110,2115,2115,2105,1006
|
|
20230712,112000,1199413665,2110,2110,2110,2110,302
|
|
20230712,111900,1198776445,2110,2105,2110,2105,86
|
|
20230712,111800,1198595410,2105,2105,2110,2105,102
|
|
20230712,111700,1198380690,2110,2110,2110,2110,2
|
|
20230712,111600,1198376470,2110,2110,2110,2110,2
|
|
20230712,111500,1198372250,2110,2110,2110,2110,23
|
|
20230712,111400,1198323720,2110,2105,2110,2105,248
|
|
20230712,111300,1197801570,2110,2105,2110,2105,225
|
|
20230712,111200,1197327940,2105,2105,2105,2105,2908
|
|
20230712,111100,1191206600,2105,2105,2110,2105,1133
|
|
20230712,111000,1188821630,2110,2110,2110,2110,250
|
|
20230712,110900,1188294130,2110,2105,2110,2105,45
|
|
20230712,110800,1188199385,2105,2110,2115,2105,1514
|
|
20230712,110700,1185007330,2115,2115,2115,2115,70
|
|
20230712,110600,1184859280,2115,2115,2115,2115,18
|
|
20230712,110500,1184821210,2115,2110,2115,2110,5495
|
|
20230712,110400,1173221760,2115,2115,2115,2115,84
|
|
20230712,110300,1173044100,2110,2115,2115,2110,2150
|
|
20230712,110200,1168506900,2115,2115,2115,2115,301
|
|
20230712,110100,1167870285,2115,2115,2115,2115,68
|
|
20230712,110000,1167726465,2120,2120,2120,2120,39
|
|
20230712,105900,1167643785,2120,2115,2120,2115,2525
|
|
20230712,105800,1162300785,2120,2115,2120,2115,665
|
|
20230712,105700,1160893510,2115,2115,2115,2110,1402
|
|
20230712,105600,1157928285,2115,2110,2115,2110,68
|
|
20230712,105500,1157784790,2110,2115,2115,2110,262
|
|
20230712,105400,1157231965,2120,2115,2120,2115,1501
|
|
20230712,105300,1154057345,2115,2110,2115,2110,51
|
|
20230712,105200,1153949730,2110,2110,2110,2110,131
|
|
20230712,105100,1153673320,2110,2110,2110,2110,70
|
|
20230712,105000,1153525620,2105,2100,2105,2100,4263
|
|
20230712,104900,1144573165,2100,2100,2100,2100,1
|
|
20230712,104800,1144571065,2095,2095,2095,2095,1000
|
|
20230712,104700,1142476065,2100,2100,2100,2100,0
|
|
20230712,104600,1142476065,2100,2100,2100,2095,930
|
|
20230712,104500,1140524570,2100,2100,2100,2095,1233
|
|
20230712,104400,1137935370,2100,2100,2100,2100,511
|
|
20230712,104300,1136862270,2095,2095,2100,2095,910
|
|
20230712,104200,1134955815,2095,2095,2095,2095,0
|
|
20230712,104100,1134955815,2095,2095,2095,2095,0
|
|
20230712,104000,1134955815,2095,2095,2095,2095,73
|
|
20230712,103900,1134802880,2095,2090,2095,2085,892
|
|
20230712,103800,1132939695,2090,2095,2095,2080,11898
|
|
20230712,103700,1108150940,2095,2095,2095,2095,125
|
|
20230712,103600,1107889065,2095,2095,2095,2095,1
|
|
20230712,103500,1107886970,2090,2095,2095,2090,2003
|
|
20230712,103400,1103697050,2095,2095,2095,2095,284
|
|
20230712,103300,1103102070,2095,2090,2095,2090,2539
|
|
20230712,103200,1097783365,2095,2095,2095,2090,705
|
|
20230712,103100,1096306515,2095,2095,2095,2090,321
|
|
20230712,103000,1095635360,2090,2085,2090,2085,4285
|
|
20230712,102900,1086698090,2090,2090,2090,2090,219
|
|
20230712,102800,1086240380,2090,2095,2095,2090,1728
|
|
20230712,102700,1082628845,2095,2095,2095,2095,0
|
|
20230712,102600,1082628845,2095,2090,2095,2090,1002
|
|
20230712,102500,1080534655,2095,2100,2100,2095,4200
|
|
20230712,102400,1071734105,2100,2100,2100,2100,1100
|
|
20230712,102300,1069424105,2100,2090,2105,2085,2343
|
|
20230712,102200,1064526225,2095,2105,2105,2085,14090
|
|
20230712,102100,1035070075,2095,2105,2105,2095,19737
|
|
20230712,102000,993613305,2105,2110,2110,2105,3159
|
|
20230712,101900,986956050,2110,2110,2110,2105,5047
|
|
20230712,101800,976307130,2110,2110,2110,2110,307
|
|
20230712,101700,975659360,2110,2110,2110,2110,2199
|
|
20230712,101600,971019470,2110,2110,2110,2105,2764
|
|
20230712,101500,965199185,2110,2110,2110,2110,3759
|
|
20230712,101400,957267695,2115,2110,2115,2110,1008
|
|
20230712,101300,955140810,2115,2115,2120,2110,5142
|
|
20230712,101200,944265320,2115,2110,2115,2110,351
|
|
20230712,101100,943523140,2115,2115,2115,2115,100
|
|
20230712,101000,943311640,2115,2110,2115,2110,563
|
|
20230712,100900,942120900,2115,2115,2115,2110,1463
|
|
20230712,100800,939027050,2115,2110,2115,2110,202
|
|
20230712,100700,938600825,2115,2115,2115,2115,110
|
|
20230712,100600,938368175,2115,2110,2115,2110,952
|
|
20230712,100500,936359445,2115,2110,2115,2110,30
|
|
20230712,100400,936296135,2105,2115,2115,2105,11654
|
|
20230712,100300,911688320,2110,2115,2115,2110,820
|
|
20230712,100200,909954560,2115,2115,2120,2115,4370
|
|
20230712,100100,900711960,2125,2125,2125,2120,1387
|
|
20230712,100000,897770055,2125,2125,2130,2125,616
|
|
20230712,095900,896460900,2130,2130,2130,2125,740
|
|
20230712,095800,894887085,2130,2125,2130,2125,2433
|
|
20230712,095700,889716950,2120,2125,2125,2120,117
|
|
20230712,095600,889468355,2125,2120,2125,2115,5047
|
|
20230712,095500,878756195,2115,2120,2125,2115,6326
|
|
20230712,095400,865345265,2115,2120,2120,2115,1010
|
|
20230712,095300,863208610,2115,2125,2125,2115,7926
|
|
20230712,095200,846401175,2120,2120,2125,2120,3203
|
|
20230712,095100,839610810,2120,2125,2125,2120,3774
|
|
20230712,095000,831609905,2125,2130,2130,2120,12344
|
|
20230712,094900,805413235,2125,2130,2130,2125,611
|
|
20230712,094800,804111955,2130,2130,2130,2125,12812
|
|
20230712,094700,776874970,2140,2140,2140,2140,0
|
|
20230712,094600,776874970,2140,2135,2140,2125,6560
|
|
20230712,094500,762909555,2140,2135,2140,2135,2604
|
|
20230712,094400,757350010,2135,2140,2140,2135,9798
|
|
20230712,094300,736430980,2140,2140,2140,2140,683
|
|
20230712,094200,734969360,2140,2135,2145,2135,10289
|
|
20230712,094100,712955325,2145,2135,2145,2135,172
|
|
20230712,094000,712586625,2140,2135,2145,2135,1510
|
|
20230712,093900,709358105,2135,2130,2140,2130,6364
|
|
20230712,093800,695771680,2130,2135,2135,2130,1129
|
|
20230712,093700,693366765,2135,2135,2135,2135,51
|
|
20230712,093600,693257880,2130,2135,2135,2130,432
|
|
20230712,093500,692335565,2135,2125,2135,2125,5608
|
|
20230712,093400,680377955,2125,2135,2135,2125,5207
|
|
20230712,093300,669293510,2135,2135,2135,2135,415
|
|
20230712,093200,668407485,2135,2135,2135,2130,424
|
|
20230712,093100,667502270,2135,2125,2135,2125,3165
|
|
20230712,093000,660771575,2135,2140,2140,2125,3834
|
|
20230712,092900,652604745,2140,2140,2145,2130,14160
|
|
20230712,092800,622364365,2140,2145,2155,2140,2021
|
|
20230712,092700,618029155,2155,2145,2155,2145,4521
|
|
20230712,092600,608308250,2145,2140,2150,2135,7929
|
|
20230712,092500,591322205,2140,2150,2150,2135,5497
|
|
20230712,092400,579562970,2150,2155,2155,2145,6746
|
|
20230712,092300,565078635,2155,2150,2160,2150,6073
|
|
20230712,092200,552019930,2160,2165,2165,2150,224
|
|
20230712,092100,551535995,2165,2165,2170,2150,17303
|
|
20230712,092000,514221630,2160,2165,2175,2160,16643
|
|
20230712,091900,478115980,2165,2165,2170,2155,30024
|
|
20230712,091800,413172110,2165,2150,2165,2145,15957
|
|
20230712,091700,378797840,2150,2140,2150,2140,10212
|
|
20230712,091600,356893710,2145,2140,2145,2135,5146
|
|
20230712,091500,345890765,2145,2135,2145,2135,4059
|
|
20230712,091400,337218075,2135,2135,2145,2135,1417
|
|
20230712,091300,334188385,2140,2145,2145,2140,3436
|
|
20230712,091200,326833845,2145,2145,2145,2140,1558
|
|
20230712,091100,323491940,2145,2135,2145,2130,12398
|
|
20230712,091000,296993830,2130,2135,2135,2130,21385
|
|
20230712,090900,251440770,2135,2135,2135,2130,3779
|
|
20230712,090800,243381145,2135,2130,2135,2125,4804
|
|
20230712,090700,233152070,2130,2135,2135,2130,10922
|
|
20230712,090600,209856540,2135,2135,2140,2135,2773
|
|
20230712,090500,203935255,2130,2140,2145,2130,13995
|
|
20230712,090400,174019765,2140,2140,2140,2135,9751
|
|
20230712,090300,153158670,2140,2125,2140,2125,14771
|
|
20230712,090200,121581325,2125,2140,2140,2125,9218
|
|
20230712,090100,101938435,2140,2120,2140,2120,30568
|
|
20230712,090000,36745280,2115,2110,2115,2105,17407
|