644 lines
32 KiB
CSV
644 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230821,194100,1587366385,2630,2630,2630,2630,16688
|
|
20230821,194000,1587366385,2630,2630,2630,2630,0
|
|
20230821,193900,1587366385,2630,2630,2630,2630,0
|
|
20230821,193800,1587366385,2630,2630,2630,2630,0
|
|
20230821,193700,1587366385,2630,2630,2630,2630,0
|
|
20230821,193600,1587366385,2630,2630,2630,2630,0
|
|
20230821,193500,1587366385,2630,2630,2630,2630,0
|
|
20230821,193400,1587366385,2630,2630,2630,2630,0
|
|
20230821,193300,1587366385,2630,2630,2630,2630,0
|
|
20230821,193200,1587366385,2630,2630,2630,2630,0
|
|
20230821,193100,1587366385,2630,2630,2630,2630,0
|
|
20230821,193000,1587366385,2630,2630,2630,2630,0
|
|
20230821,192900,1587366385,2630,2630,2630,2630,0
|
|
20230821,192800,1587366385,2630,2630,2630,2630,0
|
|
20230821,192700,1587366385,2630,2630,2630,2630,0
|
|
20230821,192600,1587366385,2630,2630,2630,2630,0
|
|
20230821,192500,1587366385,2630,2630,2630,2630,0
|
|
20230821,192400,1587366385,2630,2630,2630,2630,0
|
|
20230821,192300,1587366385,2630,2630,2630,2630,0
|
|
20230821,192200,1587366385,2630,2630,2630,2630,0
|
|
20230821,192100,1587366385,2630,2630,2630,2630,0
|
|
20230821,192000,1587366385,2630,2630,2630,2630,0
|
|
20230821,191900,1587366385,2630,2630,2630,2630,0
|
|
20230821,191800,1587366385,2630,2630,2630,2630,0
|
|
20230821,191700,1587366385,2630,2630,2630,2630,0
|
|
20230821,191600,1587366385,2630,2630,2630,2630,0
|
|
20230821,191500,1587366385,2630,2630,2630,2630,0
|
|
20230821,191400,1587366385,2630,2630,2630,2630,0
|
|
20230821,191300,1587366385,2630,2630,2630,2630,0
|
|
20230821,191200,1587366385,2630,2630,2630,2630,0
|
|
20230821,191100,1587366385,2630,2630,2630,2630,16688
|
|
20230821,191000,1587366385,2630,2630,2630,2630,0
|
|
20230821,190900,1587366385,2630,2630,2630,2630,0
|
|
20230821,190800,1587366385,2630,2630,2630,2630,0
|
|
20230821,190700,1587366385,2630,2630,2630,2630,0
|
|
20230821,190600,1587366385,2630,2630,2630,2630,0
|
|
20230821,190500,1587366385,2630,2630,2630,2630,0
|
|
20230821,190400,1587366385,2630,2630,2630,2630,0
|
|
20230821,190300,1587366385,2630,2630,2630,2630,0
|
|
20230821,190200,1587366385,2630,2630,2630,2630,0
|
|
20230821,190100,1587366385,2630,2630,2630,2630,0
|
|
20230821,190000,1587366385,2630,2630,2630,2630,0
|
|
20230821,185900,1587366385,2630,2630,2630,2630,0
|
|
20230821,185800,1587366385,2630,2630,2630,2630,0
|
|
20230821,185700,1587366385,2630,2630,2630,2630,0
|
|
20230821,185600,1587366385,2630,2630,2630,2630,0
|
|
20230821,185500,1587366385,2630,2630,2630,2630,0
|
|
20230821,185400,1587366385,2630,2630,2630,2630,0
|
|
20230821,185300,1587366385,2630,2630,2630,2630,0
|
|
20230821,185200,1587366385,2630,2630,2630,2630,0
|
|
20230821,185100,1587366385,2630,2630,2630,2630,0
|
|
20230821,185000,1587366385,2630,2630,2630,2630,0
|
|
20230821,184900,1587366385,2630,2630,2630,2630,0
|
|
20230821,184800,1587366385,2630,2630,2630,2630,0
|
|
20230821,184700,1587366385,2630,2630,2630,2630,0
|
|
20230821,184600,1587366385,2630,2630,2630,2630,0
|
|
20230821,184500,1587366385,2630,2630,2630,2630,0
|
|
20230821,184400,1587366385,2630,2630,2630,2630,0
|
|
20230821,184300,1587366385,2630,2630,2630,2630,0
|
|
20230821,184200,1587366385,2630,2630,2630,2630,0
|
|
20230821,184100,1587366385,2630,2630,2630,2630,16688
|
|
20230821,184000,1587366385,2630,2630,2630,2630,0
|
|
20230821,183900,1587366385,2630,2630,2630,2630,0
|
|
20230821,183800,1587366385,2630,2630,2630,2630,0
|
|
20230821,183700,1587366385,2630,2630,2630,2630,0
|
|
20230821,183600,1587366385,2630,2630,2630,2630,0
|
|
20230821,183500,1587366385,2630,2630,2630,2630,0
|
|
20230821,183400,1587366385,2630,2630,2630,2630,0
|
|
20230821,183300,1587366385,2630,2630,2630,2630,0
|
|
20230821,183200,1587366385,2630,2630,2630,2630,0
|
|
20230821,183100,1587366385,2630,2630,2630,2630,0
|
|
20230821,183000,1587366385,2630,2630,2630,2630,0
|
|
20230821,182900,1587366385,2630,2630,2630,2630,0
|
|
20230821,182800,1587366385,2630,2630,2630,2630,0
|
|
20230821,182700,1587366385,2630,2630,2630,2630,0
|
|
20230821,182600,1587366385,2630,2630,2630,2630,0
|
|
20230821,182500,1587366385,2630,2630,2630,2630,0
|
|
20230821,182400,1587366385,2630,2630,2630,2630,0
|
|
20230821,182300,1587366385,2630,2630,2630,2630,0
|
|
20230821,182200,1587366385,2630,2630,2630,2630,0
|
|
20230821,182100,1587366385,2630,2630,2630,2630,0
|
|
20230821,182000,1587366385,2630,2630,2630,2630,0
|
|
20230821,181900,1587366385,2630,2630,2630,2630,0
|
|
20230821,181800,1587366385,2630,2630,2630,2630,0
|
|
20230821,181700,1587366385,2630,2630,2630,2630,0
|
|
20230821,181600,1587366385,2630,2630,2630,2630,0
|
|
20230821,181500,1587366385,2630,2630,2630,2630,0
|
|
20230821,181400,1587366385,2630,2630,2630,2630,0
|
|
20230821,181300,1587366385,2630,2630,2630,2630,0
|
|
20230821,181200,1587366385,2630,2630,2630,2630,0
|
|
20230821,181100,1587366385,2630,2630,2630,2630,16688
|
|
20230821,181000,1587366385,2630,2630,2630,2630,0
|
|
20230821,180900,1587366385,2630,2630,2630,2630,0
|
|
20230821,180800,1587366385,2630,2630,2630,2630,0
|
|
20230821,180700,1587366385,2630,2630,2630,2630,0
|
|
20230821,180600,1587366385,2630,2630,2630,2630,0
|
|
20230821,180500,1587366385,2630,2630,2630,2630,0
|
|
20230821,180400,1587366385,2630,2630,2630,2630,0
|
|
20230821,180300,1587366385,2630,2630,2630,2630,0
|
|
20230821,180200,1587366385,2630,2630,2630,2630,0
|
|
20230821,180100,1587366385,2630,2630,2630,2630,0
|
|
20230821,180000,1587366385,2630,2630,2630,2630,0
|
|
20230821,175900,1587366385,2630,2630,2630,2630,0
|
|
20230821,175800,1587366385,2630,2630,2630,2630,0
|
|
20230821,175700,1587366385,2630,2630,2630,2630,0
|
|
20230821,175600,1587366385,2630,2630,2630,2630,0
|
|
20230821,175500,1587366385,2630,2630,2630,2630,0
|
|
20230821,175400,1587366385,2630,2630,2630,2630,0
|
|
20230821,175300,1587366385,2630,2630,2630,2630,0
|
|
20230821,175200,1587366385,2630,2630,2630,2630,0
|
|
20230821,175100,1587366385,2630,2630,2630,2630,0
|
|
20230821,175000,1587366385,2630,2630,2630,2630,0
|
|
20230821,174900,1587366385,2630,2630,2630,2630,0
|
|
20230821,174800,1587366385,2630,2630,2630,2630,0
|
|
20230821,174700,1587366385,2630,2630,2630,2630,0
|
|
20230821,174600,1587366385,2630,2630,2630,2630,0
|
|
20230821,174500,1587366385,2630,2630,2630,2630,0
|
|
20230821,174400,1587366385,2630,2630,2630,2630,0
|
|
20230821,174300,1587366385,2630,2630,2630,2630,0
|
|
20230821,174200,1587366385,2630,2630,2630,2630,0
|
|
20230821,174100,1587366385,2630,2630,2630,2630,16688
|
|
20230821,174000,1587366385,2630,2630,2630,2630,0
|
|
20230821,173900,1587366385,2630,2630,2630,2630,0
|
|
20230821,173800,1587366385,2630,2630,2630,2630,0
|
|
20230821,173700,1587366385,2630,2630,2630,2630,0
|
|
20230821,173600,1587366385,2630,2630,2630,2630,0
|
|
20230821,173500,1587366385,2630,2630,2630,2630,0
|
|
20230821,173400,1587366385,2630,2630,2630,2630,0
|
|
20230821,173300,1587366385,2630,2630,2630,2630,0
|
|
20230821,173200,1587366385,2630,2630,2630,2630,0
|
|
20230821,173100,1587366385,2630,2630,2630,2630,0
|
|
20230821,173000,1587366385,2630,2630,2630,2630,0
|
|
20230821,172900,1587366385,2630,2630,2630,2630,0
|
|
20230821,172800,1587366385,2630,2630,2630,2630,0
|
|
20230821,172700,1587366385,2630,2630,2630,2630,0
|
|
20230821,172600,1587366385,2630,2630,2630,2630,0
|
|
20230821,172500,1587366385,2630,2630,2630,2630,0
|
|
20230821,172400,1587366385,2630,2630,2630,2630,0
|
|
20230821,172300,1587366385,2630,2630,2630,2630,0
|
|
20230821,172200,1587366385,2630,2630,2630,2630,0
|
|
20230821,172100,1587366385,2630,2630,2630,2630,0
|
|
20230821,172000,1587366385,2630,2630,2630,2630,0
|
|
20230821,171900,1587366385,2630,2630,2630,2630,0
|
|
20230821,171800,1587366385,2630,2630,2630,2630,0
|
|
20230821,171700,1587366385,2630,2630,2630,2630,0
|
|
20230821,171600,1587366385,2630,2630,2630,2630,0
|
|
20230821,171500,1587366385,2630,2630,2630,2630,0
|
|
20230821,171400,1587366385,2630,2630,2630,2630,0
|
|
20230821,171300,1587366385,2630,2630,2630,2630,0
|
|
20230821,171200,1587366385,2630,2630,2630,2630,0
|
|
20230821,171100,1587366385,2630,2630,2630,2630,16688
|
|
20230821,171000,1587366385,2630,2630,2630,2630,0
|
|
20230821,170900,1587366385,2630,2630,2630,2630,0
|
|
20230821,170800,1587366385,2630,2630,2630,2630,0
|
|
20230821,170700,1587366385,2630,2630,2630,2630,0
|
|
20230821,170600,1587366385,2630,2630,2630,2630,0
|
|
20230821,170500,1587366385,2630,2630,2630,2630,0
|
|
20230821,170400,1587366385,2630,2630,2630,2630,0
|
|
20230821,170300,1587366385,2630,2630,2630,2630,0
|
|
20230821,170200,1587366385,2630,2630,2630,2630,0
|
|
20230821,170100,1587366385,2630,2630,2630,2630,0
|
|
20230821,170000,1587366385,2630,2630,2630,2630,0
|
|
20230821,165900,1587366385,2630,2630,2630,2630,0
|
|
20230821,165800,1587366385,2630,2630,2630,2630,0
|
|
20230821,165700,1587366385,2630,2630,2630,2630,0
|
|
20230821,165600,1587366385,2630,2630,2630,2630,0
|
|
20230821,165500,1587366385,2630,2630,2630,2630,0
|
|
20230821,165400,1587366385,2630,2630,2630,2630,0
|
|
20230821,165300,1587366385,2630,2630,2630,2630,0
|
|
20230821,165200,1587366385,2630,2630,2630,2630,0
|
|
20230821,165100,1587366385,2630,2630,2630,2630,0
|
|
20230821,165000,1587366385,2630,2630,2630,2630,0
|
|
20230821,164900,1587366385,2630,2630,2630,2630,0
|
|
20230821,164800,1587366385,2630,2630,2630,2630,0
|
|
20230821,164700,1587366385,2630,2630,2630,2630,0
|
|
20230821,164600,1587366385,2630,2630,2630,2630,0
|
|
20230821,164500,1587366385,2630,2630,2630,2630,0
|
|
20230821,164400,1587366385,2630,2630,2630,2630,0
|
|
20230821,164300,1587366385,2630,2630,2630,2630,0
|
|
20230821,164200,1587366385,2630,2630,2630,2630,0
|
|
20230821,164100,1587366385,2630,2630,2630,2630,16688
|
|
20230821,164000,1587366385,2630,2630,2630,2630,0
|
|
20230821,163900,1587366385,2630,2630,2630,2630,0
|
|
20230821,163800,1587366385,2630,2630,2630,2630,0
|
|
20230821,163700,1587366385,2630,2630,2630,2630,0
|
|
20230821,163600,1587366385,2630,2630,2630,2630,0
|
|
20230821,163500,1587366385,2630,2630,2630,2630,0
|
|
20230821,163400,1587366385,2630,2630,2630,2630,0
|
|
20230821,163300,1587366385,2630,2630,2630,2630,0
|
|
20230821,163200,1587366385,2630,2630,2630,2630,0
|
|
20230821,163100,1587366385,2630,2630,2630,2630,0
|
|
20230821,163000,1587366385,2630,2630,2630,2630,0
|
|
20230821,162900,1587366385,2630,2630,2630,2630,0
|
|
20230821,162800,1587366385,2630,2630,2630,2630,0
|
|
20230821,162700,1587366385,2630,2630,2630,2630,0
|
|
20230821,162600,1587366385,2630,2630,2630,2630,0
|
|
20230821,162500,1587366385,2630,2630,2630,2630,0
|
|
20230821,162400,1587366385,2630,2630,2630,2630,0
|
|
20230821,162300,1587366385,2630,2630,2630,2630,0
|
|
20230821,162200,1587366385,2630,2630,2630,2630,0
|
|
20230821,162100,1587366385,2630,2630,2630,2630,0
|
|
20230821,162000,1587366385,2630,2630,2630,2630,0
|
|
20230821,161900,1587366385,2630,2630,2630,2630,0
|
|
20230821,161800,1587366385,2630,2630,2630,2630,0
|
|
20230821,161700,1587366385,2630,2630,2630,2630,0
|
|
20230821,161600,1587366385,2630,2630,2630,2630,0
|
|
20230821,161500,1587366385,2630,2630,2630,2630,0
|
|
20230821,161400,1587366385,2630,2630,2630,2630,0
|
|
20230821,161300,1587366385,2630,2630,2630,2630,0
|
|
20230821,161200,1587366385,2630,2630,2630,2630,0
|
|
20230821,161100,1587366385,2630,2630,2630,2630,16688
|
|
20230821,161000,1587366385,2630,2630,2630,2630,0
|
|
20230821,160900,1587366385,2630,2630,2630,2630,0
|
|
20230821,160800,1587366385,2630,2630,2630,2630,0
|
|
20230821,160700,1587366385,2630,2630,2630,2630,0
|
|
20230821,160600,1587366385,2630,2630,2630,2630,0
|
|
20230821,160500,1587366385,2630,2630,2630,2630,0
|
|
20230821,160400,1587366385,2630,2630,2630,2630,0
|
|
20230821,160300,1587366385,2630,2630,2630,2630,0
|
|
20230821,160200,1587366385,2630,2630,2630,2630,0
|
|
20230821,160100,1587366385,2630,2630,2630,2630,0
|
|
20230821,160000,1587366385,2630,2630,2630,2630,0
|
|
20230821,155900,1587366385,2630,2630,2630,2630,0
|
|
20230821,155800,1587366385,2630,2630,2630,2630,0
|
|
20230821,155700,1587366385,2630,2630,2630,2630,0
|
|
20230821,155600,1587366385,2630,2630,2630,2630,0
|
|
20230821,155500,1587366385,2630,2630,2630,2630,0
|
|
20230821,155400,1587366385,2630,2630,2630,2630,0
|
|
20230821,155300,1587366385,2630,2630,2630,2630,0
|
|
20230821,155200,1587366385,2630,2630,2630,2630,0
|
|
20230821,155100,1587366385,2630,2630,2630,2630,0
|
|
20230821,155000,1587366385,2630,2630,2630,2630,0
|
|
20230821,154900,1587366385,2630,2630,2630,2630,0
|
|
20230821,154800,1587366385,2630,2630,2630,2630,0
|
|
20230821,154700,1587366385,2630,2630,2630,2630,0
|
|
20230821,154600,1587366385,2630,2630,2630,2630,0
|
|
20230821,154500,1587366385,2630,2630,2630,2630,0
|
|
20230821,154400,1587366385,2630,2630,2630,2630,0
|
|
20230821,154300,1587366385,2630,2630,2630,2630,0
|
|
20230821,154200,1587366385,2630,2630,2630,2630,0
|
|
20230821,154100,1587366385,2630,2630,2630,2630,16688
|
|
20230821,154000,1587366385,2630,2630,2630,2630,0
|
|
20230821,153900,1587366385,2630,2630,2630,2630,0
|
|
20230821,153800,1587366385,2630,2630,2630,2630,0
|
|
20230821,153700,1587366385,2630,2630,2630,2630,0
|
|
20230821,153600,1587366385,2630,2630,2630,2630,0
|
|
20230821,153500,1587366385,2630,2630,2630,2630,0
|
|
20230821,153400,1587366385,2630,2630,2630,2630,0
|
|
20230821,153300,1587366385,2630,2630,2630,2630,0
|
|
20230821,153200,1587366385,2630,2630,2630,2630,0
|
|
20230821,153100,1587366385,2630,2630,2630,2630,0
|
|
20230821,153000,1587366385,2630,2630,2630,2630,16688
|
|
20230821,152900,1543476945,2635,2635,2635,2635,0
|
|
20230821,152800,1543476945,2635,2635,2635,2635,0
|
|
20230821,152700,1543476945,2635,2635,2635,2635,0
|
|
20230821,152600,1543476945,2635,2635,2635,2635,0
|
|
20230821,152500,1543476945,2635,2635,2635,2635,0
|
|
20230821,152400,1543476945,2635,2635,2635,2635,0
|
|
20230821,152300,1543476945,2635,2635,2635,2635,0
|
|
20230821,152200,1543476945,2635,2635,2635,2635,0
|
|
20230821,152100,1543476945,2635,2635,2635,2635,0
|
|
20230821,152000,1543476945,2635,2635,2635,2635,0
|
|
20230821,151900,1543476945,2635,2630,2635,2630,711
|
|
20230821,151800,1541604810,2630,2635,2635,2630,500
|
|
20230821,151700,1540289805,2630,2630,2635,2630,1669
|
|
20230821,151600,1535900330,2630,2630,2635,2630,220
|
|
20230821,151500,1535321470,2635,2630,2635,2630,1575
|
|
20230821,151400,1531179155,2630,2635,2635,2630,43
|
|
20230821,151300,1531066060,2635,2630,2635,2630,508
|
|
20230821,151200,1529730015,2630,2630,2630,2630,1737
|
|
20230821,151100,1525161705,2630,2635,2640,2630,2446
|
|
20230821,151000,1518716300,2635,2640,2640,2635,629
|
|
20230821,150900,1517058485,2635,2635,2635,2635,146
|
|
20230821,150800,1516673775,2635,2640,2640,2635,125
|
|
20230821,150700,1516343940,2640,2640,2640,2640,1217
|
|
20230821,150600,1513131060,2640,2640,2640,2635,105
|
|
20230821,150500,1512853980,2635,2635,2640,2635,78
|
|
20230821,150400,1512648230,2635,2635,2640,2635,1333
|
|
20230821,150300,1509135715,2635,2640,2640,2635,397
|
|
20230821,150200,1508088065,2635,2635,2635,2635,34
|
|
20230821,150100,1507998475,2635,2635,2635,2635,47
|
|
20230821,150000,1507874630,2635,2635,2635,2635,108
|
|
20230821,145900,1507590050,2635,2635,2635,2635,45
|
|
20230821,145800,1507471475,2635,2640,2640,2635,222
|
|
20230821,145700,1506885505,2635,2635,2635,2635,46
|
|
20230821,145600,1506764295,2635,2630,2635,2630,40
|
|
20230821,145500,1506659020,2635,2630,2635,2630,41
|
|
20230821,145400,1506551185,2630,2630,2630,2630,43
|
|
20230821,145300,1506438095,2630,2630,2635,2630,66
|
|
20230821,145200,1506264470,2635,2630,2635,2630,34
|
|
20230821,145100,1506175045,2630,2635,2635,2630,29
|
|
20230821,145000,1506098765,2630,2635,2635,2630,1023
|
|
20230821,144900,1503405235,2635,2635,2635,2635,1181
|
|
20230821,144800,1500293300,2635,2635,2640,2635,1507
|
|
20230821,144700,1496321805,2635,2635,2635,2635,795
|
|
20230821,144600,1494226980,2635,2640,2640,2635,9333
|
|
20230821,144500,1469588025,2640,2645,2645,2640,38
|
|
20230821,144400,1469487680,2645,2640,2645,2640,1476
|
|
20230821,144300,1465590520,2640,2640,2645,2640,267
|
|
20230821,144200,1464885525,2645,2640,2645,2640,2306
|
|
20230821,144100,1458795035,2640,2640,2640,2640,243
|
|
20230821,144000,1458153515,2645,2640,2645,2640,257
|
|
20230821,143900,1457475025,2640,2645,2645,2640,740
|
|
20230821,143800,1455518895,2640,2640,2645,2640,392
|
|
20230821,143700,1454483515,2645,2645,2645,2645,6316
|
|
20230821,143600,1437777695,2645,2650,2650,2645,141
|
|
20230821,143500,1437404220,2645,2650,2650,2645,2307
|
|
20230821,143400,1431291095,2650,2645,2650,2645,1674
|
|
20230821,143300,1426856030,2645,2645,2650,2645,525
|
|
20230821,143200,1425464980,2645,2645,2650,2645,250
|
|
20230821,143100,1424803585,2650,2650,2650,2645,293
|
|
20230821,143000,1424028240,2650,2650,2650,2645,532
|
|
20230821,142900,1422619570,2645,2645,2650,2645,219
|
|
20230821,142800,1422040310,2650,2645,2650,2645,235
|
|
20230821,142700,1421418730,2645,2650,2650,2645,117
|
|
20230821,142600,1421108735,2650,2660,2660,2650,11494
|
|
20230821,142500,1390649490,2660,2655,2660,2655,1235
|
|
20230821,142400,1387365895,2660,2660,2660,2660,106
|
|
20230821,142300,1387083935,2660,2655,2660,2655,201
|
|
20230821,142200,1386550275,2655,2655,2655,2655,845
|
|
20230821,142100,1384306800,2655,2655,2655,2655,119
|
|
20230821,142000,1383990855,2650,2655,2655,2650,1491
|
|
20230821,141900,1380032300,2655,2655,2655,2655,43
|
|
20230821,141800,1379918135,2655,2655,2655,2655,116
|
|
20230821,141700,1379610155,2655,2655,2655,2650,489
|
|
20230821,141600,1378313860,2650,2650,2650,2650,211
|
|
20230821,141500,1377754710,2655,2655,2655,2655,106
|
|
20230821,141400,1377473280,2655,2655,2655,2655,2868
|
|
20230821,141300,1369858740,2660,2655,2660,2655,222
|
|
20230821,141200,1369269320,2655,2660,2660,2655,123
|
|
20230821,141100,1368942225,2655,2660,2660,2655,210
|
|
20230821,141000,1368384625,2660,2660,2660,2660,421
|
|
20230821,140900,1367264765,2665,2655,2665,2655,793
|
|
20230821,140800,1365157810,2660,2660,2660,2660,223
|
|
20230821,140700,1364564630,2660,2660,2665,2655,1641
|
|
20230821,140600,1360199180,2665,2660,2665,2660,1467
|
|
20230821,140500,1356296820,2660,2655,2660,2655,2699
|
|
20230821,140400,1349119480,2660,2660,2660,2660,400
|
|
20230821,140300,1348055480,2660,2660,2660,2660,216
|
|
20230821,140200,1347480920,2660,2660,2660,2660,37
|
|
20230821,140100,1347382500,2660,2660,2660,2660,120
|
|
20230821,140000,1347063300,2660,2660,2665,2655,4987
|
|
20230821,135900,1333801660,2665,2660,2665,2660,212
|
|
20230821,135800,1333237680,2660,2660,2665,2660,421
|
|
20230821,135700,1332117815,2660,2660,2665,2660,763
|
|
20230821,135600,1330087445,2660,2660,2665,2660,750
|
|
20230821,135500,1328092440,2660,2660,2660,2660,1902
|
|
20230821,135400,1323033120,2665,2665,2665,2665,306
|
|
20230821,135300,1322217630,2665,2665,2665,2665,0
|
|
20230821,135200,1322217630,2665,2665,2665,2665,0
|
|
20230821,135100,1322217630,2665,2660,2665,2660,820
|
|
20230821,135000,1320036425,2660,2660,2660,2660,2069
|
|
20230821,134900,1314532885,2660,2665,2665,2660,2400
|
|
20230821,134800,1308138445,2665,2660,2665,2660,127
|
|
20230821,134700,1307800025,2660,2660,2660,2660,2043
|
|
20230821,134600,1302365645,2660,2660,2660,2660,1634
|
|
20230821,134500,1298019205,2660,2660,2660,2660,1606
|
|
20230821,134400,1293747245,2660,2660,2660,2660,5080
|
|
20230821,134300,1280234445,2660,2660,2660,2660,4271
|
|
20230821,134200,1268873585,2660,2665,2665,2660,606
|
|
20230821,134100,1267261095,2665,2665,2665,2665,447
|
|
20230821,134000,1266069840,2665,2665,2665,2665,200
|
|
20230821,133900,1265536840,2665,2665,2665,2660,1111
|
|
20230821,133800,1262581045,2665,2665,2665,2665,20
|
|
20230821,133700,1262527745,2665,2665,2665,2660,120
|
|
20230821,133600,1262208445,2665,2665,2665,2665,1207
|
|
20230821,133500,1258991790,2665,2665,2665,2665,3577
|
|
20230821,133400,1249459085,2665,2660,2665,2660,1342
|
|
20230821,133300,1245885305,2660,2665,2665,2660,1013
|
|
20230821,133200,1243190195,2660,2660,2660,2655,1061
|
|
20230821,133100,1240367940,2660,2660,2665,2660,1909
|
|
20230821,133000,1235288580,2660,2660,2660,2660,382
|
|
20230821,132900,1234272460,2660,2660,2660,2660,807
|
|
20230821,132800,1232125840,2660,2660,2660,2660,563
|
|
20230821,132700,1230628260,2660,2660,2665,2660,1517
|
|
20230821,132600,1226592510,2660,2660,2660,2660,995
|
|
20230821,132500,1223945810,2660,2660,2660,2660,10
|
|
20230821,132400,1223919210,2660,2660,2660,2655,2674
|
|
20230821,132300,1216816370,2660,2660,2660,2655,4008
|
|
20230821,132200,1206155590,2660,2660,2660,2660,8255
|
|
20230821,132100,1184197290,2660,2655,2660,2655,306
|
|
20230821,132000,1183384330,2655,2655,2655,2655,420
|
|
20230821,131900,1182269230,2660,2660,2660,2660,25
|
|
20230821,131800,1182202730,2660,2660,2660,2660,849
|
|
20230821,131700,1179944390,2660,2660,2660,2660,14
|
|
20230821,131600,1179907150,2660,2660,2660,2660,318
|
|
20230821,131500,1179061270,2660,2660,2660,2660,497
|
|
20230821,131400,1177739250,2660,2660,2660,2660,1386
|
|
20230821,131300,1174052490,2660,2660,2660,2660,2615
|
|
20230821,131200,1167096590,2660,2660,2660,2660,110
|
|
20230821,131100,1166803990,2660,2660,2660,2660,30
|
|
20230821,131000,1166724190,2660,2660,2660,2660,302
|
|
20230821,130900,1165920870,2660,2660,2660,2660,715
|
|
20230821,130800,1164018970,2660,2660,2660,2660,800
|
|
20230821,130700,1161890970,2660,2660,2660,2660,631
|
|
20230821,130600,1160212510,2660,2660,2660,2660,106
|
|
20230821,130500,1159930550,2655,2655,2655,2655,0
|
|
20230821,130400,1159930550,2655,2655,2655,2655,0
|
|
20230821,130300,1159930550,2655,2660,2660,2655,110
|
|
20230821,130200,1159637970,2660,2660,2660,2660,127
|
|
20230821,130100,1159300150,2660,2655,2660,2655,2446
|
|
20230821,130000,1152798975,2655,2655,2655,2655,1671
|
|
20230821,125900,1148362470,2655,2650,2655,2650,510
|
|
20230821,125800,1147010920,2655,2655,2655,2655,1
|
|
20230821,125700,1147008265,2655,2655,2655,2655,106
|
|
20230821,125600,1146726835,2650,2650,2650,2650,300
|
|
20230821,125500,1145931835,2650,2655,2655,2650,2
|
|
20230821,125400,1145926530,2655,2655,2655,2650,184
|
|
20230821,125300,1145438375,2655,2655,2655,2655,206
|
|
20230821,125200,1144891445,2655,2655,2655,2650,687
|
|
20230821,125100,1143068350,2655,2655,2655,2655,106
|
|
20230821,125000,1142786920,2655,2655,2655,2655,0
|
|
20230821,124900,1142786920,2655,2655,2655,2655,20
|
|
20230821,124800,1142733820,2655,2660,2660,2655,10516
|
|
20230821,124700,1114813305,2655,2660,2660,2655,101
|
|
20230821,124600,1114545145,2660,2660,2660,2660,1
|
|
20230821,124500,1114542485,2655,2660,2660,2655,126
|
|
20230821,124400,1114207375,2655,2655,2655,2655,55
|
|
20230821,124300,1114061350,2655,2655,2655,2655,0
|
|
20230821,124200,1114061350,2655,2660,2660,2655,1176
|
|
20230821,124100,1110937190,2660,2660,2660,2660,30
|
|
20230821,124000,1110857390,2660,2660,2660,2655,80
|
|
20230821,123900,1110644595,2660,2660,2660,2660,106
|
|
20230821,123800,1110362635,2660,2660,2660,2660,31
|
|
20230821,123700,1110280175,2660,2660,2660,2660,32
|
|
20230821,123600,1110195055,2660,2660,2660,2660,431
|
|
20230821,123500,1109048595,2660,2660,2660,2660,170
|
|
20230821,123400,1108596395,2655,2660,2660,2655,355
|
|
20230821,123300,1107653845,2660,2660,2660,2660,138
|
|
20230821,123200,1107286765,2660,2660,2660,2660,4
|
|
20230821,123100,1107276125,2660,2660,2660,2660,0
|
|
20230821,123000,1107276125,2660,2660,2660,2660,291
|
|
20230821,122900,1106502065,2660,2660,2660,2660,1715
|
|
20230821,122800,1101940165,2660,2665,2665,2660,1355
|
|
20230821,122700,1098335840,2665,2665,2665,2665,256
|
|
20230821,122600,1097653600,2660,2660,2660,2660,166
|
|
20230821,122500,1097212040,2660,2660,2660,2660,1000
|
|
20230821,122400,1094552040,2665,2665,2665,2665,156
|
|
20230821,122300,1094136300,2665,2665,2665,2665,1180
|
|
20230821,122200,1090991600,2665,2670,2670,2665,71
|
|
20230821,122100,1090802035,2670,2670,2670,2670,109
|
|
20230821,122000,1090511005,2670,2670,2670,2670,61
|
|
20230821,121900,1090348135,2665,2665,2665,2665,1255
|
|
20230821,121800,1087003560,2665,2665,2665,2665,192
|
|
20230821,121700,1086491880,2665,2660,2665,2660,23
|
|
20230821,121600,1086430635,2665,2665,2665,2665,34
|
|
20230821,121500,1086340025,2660,2665,2665,2660,306
|
|
20230821,121400,1085525535,2665,2665,2665,2665,209
|
|
20230821,121300,1084968550,2665,2665,2665,2665,100
|
|
20230821,121200,1084702050,2665,2665,2665,2665,157
|
|
20230821,121100,1084283645,2665,2665,2665,2665,244
|
|
20230821,121000,1083633385,2665,2665,2665,2665,100
|
|
20230821,120900,1083366885,2665,2665,2665,2665,636
|
|
20230821,120800,1081671945,2665,2660,2665,2660,292
|
|
20230821,120700,1080893905,2670,2670,2670,2670,6
|
|
20230821,120600,1080877885,2665,2670,2670,2665,206
|
|
20230821,120500,1080328365,2665,2665,2665,2665,3001
|
|
20230821,120400,1072330700,2665,2665,2665,2665,15
|
|
20230821,120300,1072290725,2670,2670,2670,2670,175
|
|
20230821,120200,1071823475,2670,2670,2670,2670,1629
|
|
20230821,120100,1067474045,2670,2670,2670,2670,0
|
|
20230821,120000,1067474045,2670,2670,2670,2670,136
|
|
20230821,115900,1067110925,2665,2665,2665,2665,1039
|
|
20230821,115800,1064341990,2665,2665,2665,2665,44
|
|
20230821,115700,1064224730,2665,2665,2665,2665,108
|
|
20230821,115600,1063936910,2665,2665,2665,2665,886
|
|
20230821,115500,1061575720,2665,2665,2665,2665,51
|
|
20230821,115400,1061439805,2665,2665,2665,2660,112
|
|
20230821,115300,1061141350,2665,2660,2665,2660,56
|
|
20230821,115200,1060992210,2660,2660,2660,2660,0
|
|
20230821,115100,1060992210,2660,2660,2660,2660,97
|
|
20230821,115000,1060734190,2660,2660,2660,2660,204
|
|
20230821,114900,1060191550,2660,2660,2660,2660,60
|
|
20230821,114800,1060031950,2660,2660,2660,2660,220
|
|
20230821,114700,1059446750,2660,2660,2660,2660,500
|
|
20230821,114600,1058116750,2655,2660,2660,2655,544
|
|
20230821,114500,1056671170,2660,2660,2660,2660,582
|
|
20230821,114400,1055123050,2655,2660,2660,2655,2055
|
|
20230821,114300,1049657025,2655,2655,2655,2655,51
|
|
20230821,114200,1049521620,2660,2660,2660,2660,495
|
|
20230821,114100,1048204920,2660,2660,2660,2660,120
|
|
20230821,114000,1047885720,2655,2665,2665,2655,3194
|
|
20230821,113900,1039399635,2665,2665,2665,2665,214
|
|
20230821,113800,1038829325,2670,2670,2670,2670,52
|
|
20230821,113700,1038690485,2670,2665,2670,2660,1734
|
|
20230821,113600,1034077965,2670,2665,2670,2665,307
|
|
20230821,113500,1033258810,2665,2665,2665,2665,6484
|
|
20230821,113400,1015978950,2665,2660,2665,2655,6680
|
|
20230821,113300,998212850,2660,2655,2660,2655,189
|
|
20230821,113200,997710500,2655,2655,2655,2655,5978
|
|
20230821,113100,981838910,2650,2655,2655,2650,47
|
|
20230821,113000,981714160,2655,2645,2655,2645,1223
|
|
20230821,112900,978474335,2650,2650,2650,2650,1
|
|
20230821,112800,978471685,2645,2650,2650,2645,251
|
|
20230821,112700,977807695,2655,2655,2655,2655,252
|
|
20230821,112600,977138635,2660,2650,2660,2650,2676
|
|
20230821,112500,970039595,2645,2650,2650,2645,336
|
|
20230821,112400,969150525,2645,2650,2650,2645,1663
|
|
20230821,112300,964744765,2645,2645,2650,2645,284
|
|
20230821,112200,963993580,2645,2645,2645,2640,2370
|
|
20230821,112100,957726005,2640,2650,2650,2640,5626
|
|
20230821,112000,942862760,2645,2650,2650,2645,339
|
|
20230821,111900,941965610,2650,2650,2655,2645,755
|
|
20230821,111800,939968030,2650,2650,2650,2645,463
|
|
20230821,111700,938742455,2650,2650,2655,2650,1392
|
|
20230821,111600,935048345,2645,2645,2645,2640,351
|
|
20230821,111500,934120865,2645,2645,2655,2645,1203
|
|
20230821,111400,930933145,2645,2645,2650,2645,854
|
|
20230821,111300,928670375,2645,2640,2650,2640,1375
|
|
20230821,111200,925028590,2640,2645,2645,2640,309
|
|
20230821,111100,924212300,2645,2645,2645,2640,248
|
|
20230821,111000,923557320,2645,2650,2650,2640,4594
|
|
20230821,110900,911424920,2645,2645,2650,2645,272
|
|
20230821,110800,910705475,2645,2645,2645,2640,462
|
|
20230821,110700,909484735,2645,2645,2645,2640,527
|
|
20230821,110600,908091665,2640,2645,2645,2630,6520
|
|
20230821,110500,890864840,2645,2645,2650,2645,725
|
|
20230821,110400,888947140,2645,2640,2645,2640,1835
|
|
20230821,110300,884102735,2635,2640,2640,2635,348
|
|
20230821,110200,883185225,2635,2635,2635,2630,1571
|
|
20230821,110100,879046745,2635,2625,2635,2625,8854
|
|
20230821,110000,855761805,2625,2625,2630,2625,779
|
|
20230821,105900,853716400,2630,2630,2630,2625,770
|
|
20230821,105800,851692305,2630,2630,2630,2630,514
|
|
20230821,105700,850340485,2630,2630,2635,2630,492
|
|
20230821,105600,849045955,2630,2630,2630,2625,569
|
|
20230821,105500,847550590,2630,2630,2630,2625,584
|
|
20230821,105400,846015335,2630,2630,2635,2630,949
|
|
20230821,105300,843518935,2630,2630,2630,2625,2347
|
|
20230821,105200,837347320,2635,2630,2640,2630,512
|
|
20230821,105100,836000690,2625,2640,2640,2625,1677
|
|
20230821,105000,831591985,2630,2635,2645,2630,949
|
|
20230821,104900,829090900,2635,2635,2645,2635,910
|
|
20230821,104800,826689625,2635,2640,2640,2630,574
|
|
20230821,104700,825177565,2640,2635,2640,2630,922
|
|
20230821,104600,822746210,2635,2635,2635,2630,818
|
|
20230821,104500,820593530,2635,2635,2635,2630,2675
|
|
20230821,104400,813557250,2635,2635,2635,2630,975
|
|
20230821,104300,810989440,2630,2635,2635,2630,508
|
|
20230821,104200,809653370,2635,2630,2635,2625,718
|
|
20230821,104100,807765965,2630,2640,2640,2630,601
|
|
20230821,104000,806185285,2640,2625,2640,2625,3818
|
|
20230821,103900,796135285,2625,2630,2630,2625,1051
|
|
20230821,103800,793375575,2630,2635,2635,2625,2287
|
|
20230821,103700,787360860,2635,2630,2635,2630,694
|
|
20230821,103600,785533180,2630,2635,2635,2630,632
|
|
20230821,103500,783870485,2625,2630,2630,2620,32827
|
|
20230821,103400,697700625,2630,2625,2630,2625,2252
|
|
20230821,103300,691779285,2630,2630,2630,2625,883
|
|
20230821,103200,689458235,2630,2630,2630,2625,230
|
|
20230821,103100,688854425,2625,2630,2630,2625,369
|
|
20230821,103000,687885385,2630,2625,2635,2620,3244
|
|
20230821,102900,679359765,2625,2630,2630,2620,12023
|
|
20230821,102800,647806795,2630,2630,2630,2625,398
|
|
20230821,102700,646761180,2630,2635,2635,2630,731
|
|
20230821,102600,644837620,2630,2630,2630,2625,1231
|
|
20230821,102500,641601090,2630,2630,2630,2630,847
|
|
20230821,102400,639373480,2625,2635,2635,2625,2500
|
|
20230821,102300,632799155,2635,2630,2635,2625,212
|
|
20230821,102200,632242145,2630,2635,2635,2630,7839
|
|
20230821,102100,611612510,2640,2645,2645,2635,1874
|
|
20230821,102000,606670980,2640,2645,2645,2640,930
|
|
20230821,101900,604215130,2640,2640,2645,2640,1478
|
|
20230821,101800,600313120,2645,2650,2650,2645,207
|
|
20230821,101700,599764575,2650,2645,2650,2635,7215
|
|
20230821,101600,580719340,2650,2650,2650,2645,17848
|
|
20230821,101500,533503925,2650,2650,2650,2645,267
|
|
20230821,101400,532796380,2650,2645,2650,2645,375
|
|
20230821,101300,531802650,2645,2655,2655,2645,797
|
|
20230821,101200,529693960,2645,2655,2655,2645,201
|
|
20230821,101100,529160615,2650,2650,2650,2650,1073
|
|
20230821,101000,526317165,2645,2650,2650,2645,1195
|
|
20230821,100900,523152845,2645,2655,2655,2645,442
|
|
20230821,100800,521980850,2650,2650,2650,2650,319
|
|
20230821,100700,521135500,2650,2655,2655,2650,428
|
|
20230821,100600,520001295,2655,2655,2655,2650,419
|
|
20230821,100500,518890405,2650,2655,2655,2650,53
|
|
20230821,100400,518749950,2650,2650,2660,2650,300
|
|
20230821,100300,517954920,2660,2660,2660,2655,470
|
|
20230821,100200,516706155,2660,2660,2660,2660,274
|
|
20230821,100100,515977315,2650,2665,2665,2650,4680
|
|
20230821,100000,503507470,2660,2655,2665,2655,13792
|
|
20230821,095900,466834750,2645,2640,2655,2640,26819
|
|
20230821,095800,395828275,2640,2645,2645,2640,2718
|
|
20230821,095700,388651230,2650,2650,2650,2640,316
|
|
20230821,095600,387815620,2640,2645,2645,2640,1992
|
|
20230821,095500,382550410,2645,2640,2645,2640,5666
|
|
20230821,095400,367588275,2640,2645,2645,2640,1512
|
|
20230821,095300,363590765,2645,2640,2650,2640,11839
|
|
20230821,095200,332305480,2645,2645,2645,2645,900
|
|
20230821,095100,329924980,2645,2640,2650,2640,2118
|
|
20230821,095000,324319735,2640,2645,2645,2640,293
|
|
20230821,094900,323546210,2640,2650,2650,2640,2207
|
|
20230821,094800,317709425,2650,2655,2655,2650,3880
|
|
20230821,094700,307427265,2655,2650,2655,2650,218
|
|
20230821,094600,306849515,2650,2650,2655,2650,3017
|
|
20230821,094500,298854440,2655,2655,2655,2655,56
|
|
20230821,094400,298705760,2655,2655,2655,2650,1521
|
|
20230821,094300,294668935,2655,2655,2655,2650,1075
|
|
20230821,094200,291816685,2655,2655,2655,2655,484
|
|
20230821,094100,290531665,2655,2655,2660,2650,1719
|
|
20230821,094000,285967590,2650,2650,2650,2650,238
|
|
20230821,093900,285336890,2655,2660,2660,2655,295
|
|
20230821,093800,284553615,2660,2660,2660,2655,340
|
|
20230821,093700,283650645,2660,2655,2660,2655,232
|
|
20230821,093600,283034595,2655,2655,2655,2655,1393
|
|
20230821,093500,279336180,2655,2650,2655,2650,1506
|
|
20230821,093400,275343320,2655,2660,2660,2655,1375
|
|
20230821,093300,271692535,2660,2660,2660,2660,150
|
|
20230821,093200,271293535,2660,2660,2660,2655,165
|
|
20230821,093100,270855235,2665,2660,2665,2660,378
|
|
20230821,093000,269849435,2660,2655,2660,2650,2298
|
|
20230821,092900,263754325,2655,2660,2660,2655,172
|
|
20230821,092800,263297615,2660,2655,2660,2655,1240
|
|
20230821,092700,260005165,2650,2650,2650,2650,2116
|
|
20230821,092600,254397765,2650,2655,2655,2650,133
|
|
20230821,092500,254045015,2655,2655,2655,2650,1438
|
|
20230821,092400,250232125,2660,2660,2660,2660,31
|
|
20230821,092300,250149665,2665,2660,2665,2645,1647
|
|
20230821,092200,245768790,2660,2655,2660,2650,1776
|
|
20230821,092100,241053510,2655,2650,2655,2650,377
|
|
20230821,092000,240054445,2650,2650,2655,2650,3035
|
|
20230821,091900,232011685,2650,2645,2650,2645,2590
|
|
20230821,091800,225150865,2645,2635,2645,2630,1903
|
|
20230821,091700,220136595,2635,2635,2635,2635,4437
|
|
20230821,091600,208445100,2630,2625,2635,2625,11084
|
|
20230821,091500,179331225,2625,2620,2625,2620,868
|
|
20230821,091400,177057060,2620,2625,2625,2620,498
|
|
20230821,091300,175752165,2625,2625,2630,2615,5609
|
|
20230821,091200,161051905,2630,2630,2630,2625,111
|
|
20230821,091100,160760125,2630,2630,2630,2625,1136
|
|
20230821,091000,157777945,2630,2630,2630,2630,942
|
|
20230821,090900,155300485,2630,2630,2635,2615,3195
|
|
20230821,090800,146938585,2620,2620,2635,2615,1959
|
|
20230821,090700,141805375,2620,2630,2635,2620,11845
|
|
20230821,090600,110731500,2635,2625,2635,2625,629
|
|
20230821,090500,109078585,2625,2635,2635,2620,14716
|
|
20230821,090400,70319335,2635,2620,2635,2615,11657
|
|
20230821,090300,39778545,2620,2635,2645,2615,3932
|
|
20230821,090200,29442650,2635,2655,2670,2610,6009
|
|
20230821,090100,13606145,2660,2670,2695,2660,2339
|
|
20230821,090000,7349355,2660,2660,2660,2650,2534
|