665 lines
32 KiB
CSV
665 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230712,200200,758831370,2065,2065,2065,2065,4779
|
|
20230712,200100,758831370,2065,2065,2065,2065,0
|
|
20230712,200000,758831370,2065,2065,2065,2065,0
|
|
20230712,195900,758831370,2065,2065,2065,2065,0
|
|
20230712,195800,758831370,2065,2065,2065,2065,0
|
|
20230712,195700,758831370,2065,2065,2065,2065,0
|
|
20230712,195600,758831370,2065,2065,2065,2065,0
|
|
20230712,195500,758831370,2065,2065,2065,2065,0
|
|
20230712,195400,758831370,2065,2065,2065,2065,0
|
|
20230712,195300,758831370,2065,2065,2065,2065,0
|
|
20230712,195200,758831370,2065,2065,2065,2065,0
|
|
20230712,195100,758831370,2065,2065,2065,2065,0
|
|
20230712,195000,758831370,2065,2065,2065,2065,0
|
|
20230712,194900,758831370,2065,2065,2065,2065,0
|
|
20230712,194800,758831370,2065,2065,2065,2065,0
|
|
20230712,194700,758831370,2065,2065,2065,2065,0
|
|
20230712,194600,758831370,2065,2065,2065,2065,0
|
|
20230712,194500,758831370,2065,2065,2065,2065,0
|
|
20230712,194400,758831370,2065,2065,2065,2065,0
|
|
20230712,194300,758831370,2065,2065,2065,2065,0
|
|
20230712,194200,758831370,2065,2065,2065,2065,0
|
|
20230712,194100,758831370,2065,2065,2065,2065,0
|
|
20230712,194000,758831370,2065,2065,2065,2065,0
|
|
20230712,193900,758831370,2065,2065,2065,2065,0
|
|
20230712,193800,758831370,2065,2065,2065,2065,0
|
|
20230712,193700,758831370,2065,2065,2065,2065,0
|
|
20230712,193600,758831370,2065,2065,2065,2065,0
|
|
20230712,193500,758831370,2065,2065,2065,2065,0
|
|
20230712,193400,758831370,2065,2065,2065,2065,0
|
|
20230712,193300,758831370,2065,2065,2065,2065,0
|
|
20230712,193200,758831370,2065,2065,2065,2065,4779
|
|
20230712,193100,758831370,2065,2065,2065,2065,0
|
|
20230712,193000,758831370,2065,2065,2065,2065,0
|
|
20230712,192900,758831370,2065,2065,2065,2065,0
|
|
20230712,192800,758831370,2065,2065,2065,2065,0
|
|
20230712,192700,758831370,2065,2065,2065,2065,0
|
|
20230712,192600,758831370,2065,2065,2065,2065,0
|
|
20230712,192500,758831370,2065,2065,2065,2065,0
|
|
20230712,192400,758831370,2065,2065,2065,2065,0
|
|
20230712,192300,758831370,2065,2065,2065,2065,0
|
|
20230712,192200,758831370,2065,2065,2065,2065,0
|
|
20230712,192100,758831370,2065,2065,2065,2065,0
|
|
20230712,192000,758831370,2065,2065,2065,2065,0
|
|
20230712,191900,758831370,2065,2065,2065,2065,0
|
|
20230712,191800,758831370,2065,2065,2065,2065,0
|
|
20230712,191700,758831370,2065,2065,2065,2065,0
|
|
20230712,191600,758831370,2065,2065,2065,2065,0
|
|
20230712,191500,758831370,2065,2065,2065,2065,0
|
|
20230712,191400,758831370,2065,2065,2065,2065,0
|
|
20230712,191300,758831370,2065,2065,2065,2065,0
|
|
20230712,191200,758831370,2065,2065,2065,2065,0
|
|
20230712,191100,758831370,2065,2065,2065,2065,0
|
|
20230712,191000,758831370,2065,2065,2065,2065,0
|
|
20230712,190900,758831370,2065,2065,2065,2065,0
|
|
20230712,190800,758831370,2065,2065,2065,2065,0
|
|
20230712,190700,758831370,2065,2065,2065,2065,0
|
|
20230712,190600,758831370,2065,2065,2065,2065,0
|
|
20230712,190500,758831370,2065,2065,2065,2065,0
|
|
20230712,190400,758831370,2065,2065,2065,2065,0
|
|
20230712,190300,758831370,2065,2065,2065,2065,0
|
|
20230712,190200,758831370,2065,2065,2065,2065,4779
|
|
20230712,190100,758831370,2065,2065,2065,2065,0
|
|
20230712,190000,758831370,2065,2065,2065,2065,0
|
|
20230712,185900,758831370,2065,2065,2065,2065,0
|
|
20230712,185800,758831370,2065,2065,2065,2065,0
|
|
20230712,185700,758831370,2065,2065,2065,2065,0
|
|
20230712,185600,758831370,2065,2065,2065,2065,0
|
|
20230712,185500,758831370,2065,2065,2065,2065,0
|
|
20230712,185400,758831370,2065,2065,2065,2065,0
|
|
20230712,185300,758831370,2065,2065,2065,2065,0
|
|
20230712,185200,758831370,2065,2065,2065,2065,0
|
|
20230712,185100,758831370,2065,2065,2065,2065,0
|
|
20230712,185000,758831370,2065,2065,2065,2065,0
|
|
20230712,184900,758831370,2065,2065,2065,2065,0
|
|
20230712,184800,758831370,2065,2065,2065,2065,0
|
|
20230712,184700,758831370,2065,2065,2065,2065,0
|
|
20230712,184600,758831370,2065,2065,2065,2065,0
|
|
20230712,184500,758831370,2065,2065,2065,2065,0
|
|
20230712,184400,758831370,2065,2065,2065,2065,0
|
|
20230712,184300,758831370,2065,2065,2065,2065,0
|
|
20230712,184200,758831370,2065,2065,2065,2065,0
|
|
20230712,184100,758831370,2065,2065,2065,2065,0
|
|
20230712,184000,758831370,2065,2065,2065,2065,0
|
|
20230712,183900,758831370,2065,2065,2065,2065,0
|
|
20230712,183800,758831370,2065,2065,2065,2065,0
|
|
20230712,183700,758831370,2065,2065,2065,2065,0
|
|
20230712,183600,758831370,2065,2065,2065,2065,0
|
|
20230712,183500,758831370,2065,2065,2065,2065,0
|
|
20230712,183400,758831370,2065,2065,2065,2065,0
|
|
20230712,183300,758831370,2065,2065,2065,2065,0
|
|
20230712,183200,758831370,2065,2065,2065,2065,4779
|
|
20230712,183100,758831370,2065,2065,2065,2065,0
|
|
20230712,183000,758831370,2065,2065,2065,2065,0
|
|
20230712,182900,758831370,2065,2065,2065,2065,0
|
|
20230712,182800,758831370,2065,2065,2065,2065,0
|
|
20230712,182700,758831370,2065,2065,2065,2065,0
|
|
20230712,182600,758831370,2065,2065,2065,2065,0
|
|
20230712,182500,758831370,2065,2065,2065,2065,0
|
|
20230712,182400,758831370,2065,2065,2065,2065,0
|
|
20230712,182300,758831370,2065,2065,2065,2065,0
|
|
20230712,182200,758831370,2065,2065,2065,2065,0
|
|
20230712,182100,758831370,2065,2065,2065,2065,0
|
|
20230712,182000,758831370,2065,2065,2065,2065,0
|
|
20230712,181900,758831370,2065,2065,2065,2065,0
|
|
20230712,181800,758831370,2065,2065,2065,2065,0
|
|
20230712,181700,758831370,2065,2065,2065,2065,0
|
|
20230712,181600,758831370,2065,2065,2065,2065,0
|
|
20230712,181500,758831370,2065,2065,2065,2065,0
|
|
20230712,181400,758831370,2065,2065,2065,2065,0
|
|
20230712,181300,758831370,2065,2065,2065,2065,0
|
|
20230712,181200,758831370,2065,2065,2065,2065,0
|
|
20230712,181100,758831370,2065,2065,2065,2065,0
|
|
20230712,181000,758831370,2065,2065,2065,2065,0
|
|
20230712,180900,758831370,2065,2065,2065,2065,0
|
|
20230712,180800,758831370,2065,2065,2065,2065,0
|
|
20230712,180700,758831370,2065,2065,2065,2065,0
|
|
20230712,180600,758831370,2065,2065,2065,2065,0
|
|
20230712,180500,758831370,2065,2065,2065,2065,0
|
|
20230712,180400,758831370,2065,2065,2065,2065,0
|
|
20230712,180300,758831370,2065,2065,2065,2065,0
|
|
20230712,180200,758831370,2065,2065,2065,2065,4779
|
|
20230712,180100,758831370,2065,2065,2065,2065,0
|
|
20230712,180000,758831370,2065,2065,2065,2065,0
|
|
20230712,175900,758831370,2065,2065,2065,2065,0
|
|
20230712,175800,758831370,2065,2065,2065,2065,0
|
|
20230712,175700,758831370,2065,2065,2065,2065,0
|
|
20230712,175600,758831370,2065,2065,2065,2065,0
|
|
20230712,175500,758831370,2065,2065,2065,2065,0
|
|
20230712,175400,758831370,2065,2065,2065,2065,0
|
|
20230712,175300,758831370,2065,2065,2065,2065,0
|
|
20230712,175200,758831370,2065,2065,2065,2065,0
|
|
20230712,175100,758831370,2065,2065,2065,2065,0
|
|
20230712,175000,758831370,2065,2065,2065,2065,0
|
|
20230712,174900,758831370,2065,2065,2065,2065,0
|
|
20230712,174800,758831370,2065,2065,2065,2065,0
|
|
20230712,174700,758831370,2065,2065,2065,2065,0
|
|
20230712,174600,758831370,2065,2065,2065,2065,0
|
|
20230712,174500,758831370,2065,2065,2065,2065,0
|
|
20230712,174400,758831370,2065,2065,2065,2065,0
|
|
20230712,174300,758831370,2065,2065,2065,2065,0
|
|
20230712,174200,758831370,2065,2065,2065,2065,0
|
|
20230712,174100,758831370,2065,2065,2065,2065,0
|
|
20230712,174000,758831370,2065,2065,2065,2065,0
|
|
20230712,173900,758831370,2065,2065,2065,2065,0
|
|
20230712,173800,758831370,2065,2065,2065,2065,0
|
|
20230712,173700,758831370,2065,2065,2065,2065,0
|
|
20230712,173600,758831370,2065,2065,2065,2065,0
|
|
20230712,173500,758831370,2065,2065,2065,2065,0
|
|
20230712,173400,758831370,2065,2065,2065,2065,0
|
|
20230712,173300,758831370,2065,2065,2065,2065,0
|
|
20230712,173200,758831370,2065,2065,2065,2065,4779
|
|
20230712,173100,758831370,2065,2065,2065,2065,0
|
|
20230712,173000,758831370,2065,2065,2065,2065,0
|
|
20230712,172900,758831370,2065,2065,2065,2065,0
|
|
20230712,172800,758831370,2065,2065,2065,2065,0
|
|
20230712,172700,758831370,2065,2065,2065,2065,0
|
|
20230712,172600,758831370,2065,2065,2065,2065,0
|
|
20230712,172500,758831370,2065,2065,2065,2065,0
|
|
20230712,172400,758831370,2065,2065,2065,2065,0
|
|
20230712,172300,758831370,2065,2065,2065,2065,0
|
|
20230712,172200,758831370,2065,2065,2065,2065,0
|
|
20230712,172100,758831370,2065,2065,2065,2065,0
|
|
20230712,172000,758831370,2065,2065,2065,2065,0
|
|
20230712,171900,758831370,2065,2065,2065,2065,0
|
|
20230712,171800,758831370,2065,2065,2065,2065,0
|
|
20230712,171700,758831370,2065,2065,2065,2065,0
|
|
20230712,171600,758831370,2065,2065,2065,2065,0
|
|
20230712,171500,758831370,2065,2065,2065,2065,0
|
|
20230712,171400,758831370,2065,2065,2065,2065,0
|
|
20230712,171300,758831370,2065,2065,2065,2065,0
|
|
20230712,171200,758831370,2065,2065,2065,2065,0
|
|
20230712,171100,758831370,2065,2065,2065,2065,0
|
|
20230712,171000,758831370,2065,2065,2065,2065,0
|
|
20230712,170900,758831370,2065,2065,2065,2065,0
|
|
20230712,170800,758831370,2065,2065,2065,2065,0
|
|
20230712,170700,758831370,2065,2065,2065,2065,0
|
|
20230712,170600,758831370,2065,2065,2065,2065,0
|
|
20230712,170500,758831370,2065,2065,2065,2065,0
|
|
20230712,170400,758831370,2065,2065,2065,2065,0
|
|
20230712,170300,758831370,2065,2065,2065,2065,0
|
|
20230712,170200,758831370,2065,2065,2065,2065,4779
|
|
20230712,170100,758831370,2065,2065,2065,2065,0
|
|
20230712,170000,758831370,2065,2065,2065,2065,0
|
|
20230712,165900,758831370,2065,2065,2065,2065,0
|
|
20230712,165800,758831370,2065,2065,2065,2065,0
|
|
20230712,165700,758831370,2065,2065,2065,2065,0
|
|
20230712,165600,758831370,2065,2065,2065,2065,0
|
|
20230712,165500,758831370,2065,2065,2065,2065,0
|
|
20230712,165400,758831370,2065,2065,2065,2065,0
|
|
20230712,165300,758831370,2065,2065,2065,2065,0
|
|
20230712,165200,758831370,2065,2065,2065,2065,0
|
|
20230712,165100,758831370,2065,2065,2065,2065,0
|
|
20230712,165000,758831370,2065,2065,2065,2065,0
|
|
20230712,164900,758831370,2065,2065,2065,2065,0
|
|
20230712,164800,758831370,2065,2065,2065,2065,0
|
|
20230712,164700,758831370,2065,2065,2065,2065,0
|
|
20230712,164600,758831370,2065,2065,2065,2065,0
|
|
20230712,164500,758831370,2065,2065,2065,2065,0
|
|
20230712,164400,758831370,2065,2065,2065,2065,0
|
|
20230712,164300,758831370,2065,2065,2065,2065,0
|
|
20230712,164200,758831370,2065,2065,2065,2065,0
|
|
20230712,164100,758831370,2065,2065,2065,2065,0
|
|
20230712,164000,758831370,2065,2065,2065,2065,0
|
|
20230712,163900,758831370,2065,2065,2065,2065,0
|
|
20230712,163800,758831370,2065,2065,2065,2065,0
|
|
20230712,163700,758831370,2065,2065,2065,2065,0
|
|
20230712,163600,758831370,2065,2065,2065,2065,0
|
|
20230712,163500,758831370,2065,2065,2065,2065,0
|
|
20230712,163400,758831370,2065,2065,2065,2065,0
|
|
20230712,163300,758831370,2065,2065,2065,2065,0
|
|
20230712,163200,758831370,2065,2065,2065,2065,4779
|
|
20230712,163100,758831370,2065,2065,2065,2065,0
|
|
20230712,163000,758831370,2065,2065,2065,2065,0
|
|
20230712,162900,758831370,2065,2065,2065,2065,0
|
|
20230712,162800,758831370,2065,2065,2065,2065,0
|
|
20230712,162700,758831370,2065,2065,2065,2065,0
|
|
20230712,162600,758831370,2065,2065,2065,2065,0
|
|
20230712,162500,758831370,2065,2065,2065,2065,0
|
|
20230712,162400,758831370,2065,2065,2065,2065,0
|
|
20230712,162300,758831370,2065,2065,2065,2065,0
|
|
20230712,162200,758831370,2065,2065,2065,2065,0
|
|
20230712,162100,758831370,2065,2065,2065,2065,0
|
|
20230712,162000,758831370,2065,2065,2065,2065,0
|
|
20230712,161900,758831370,2065,2065,2065,2065,0
|
|
20230712,161800,758831370,2065,2065,2065,2065,0
|
|
20230712,161700,758831370,2065,2065,2065,2065,0
|
|
20230712,161600,758831370,2065,2065,2065,2065,0
|
|
20230712,161500,758831370,2065,2065,2065,2065,0
|
|
20230712,161400,758831370,2065,2065,2065,2065,0
|
|
20230712,161300,758831370,2065,2065,2065,2065,0
|
|
20230712,161200,758831370,2065,2065,2065,2065,0
|
|
20230712,161100,758831370,2065,2065,2065,2065,0
|
|
20230712,161000,758831370,2065,2065,2065,2065,0
|
|
20230712,160900,758831370,2065,2065,2065,2065,0
|
|
20230712,160800,758831370,2065,2065,2065,2065,0
|
|
20230712,160700,758831370,2065,2065,2065,2065,0
|
|
20230712,160600,758831370,2065,2065,2065,2065,0
|
|
20230712,160500,758831370,2065,2065,2065,2065,0
|
|
20230712,160400,758831370,2065,2065,2065,2065,0
|
|
20230712,160300,758831370,2065,2065,2065,2065,0
|
|
20230712,160200,758831370,2065,2065,2065,2065,4779
|
|
20230712,160100,758831370,2065,2065,2065,2065,0
|
|
20230712,160000,758831370,2065,2065,2065,2065,0
|
|
20230712,155900,758831370,2065,2065,2065,2065,0
|
|
20230712,155800,758831370,2065,2065,2065,2065,0
|
|
20230712,155700,758831370,2065,2065,2065,2065,0
|
|
20230712,155600,758831370,2065,2065,2065,2065,0
|
|
20230712,155500,758831370,2065,2065,2065,2065,0
|
|
20230712,155400,758831370,2065,2065,2065,2065,0
|
|
20230712,155300,758831370,2065,2065,2065,2065,0
|
|
20230712,155200,758831370,2065,2065,2065,2065,0
|
|
20230712,155100,758831370,2065,2065,2065,2065,0
|
|
20230712,155000,758831370,2065,2065,2065,2065,0
|
|
20230712,154900,758831370,2065,2065,2065,2065,0
|
|
20230712,154800,758831370,2065,2065,2065,2065,0
|
|
20230712,154700,758831370,2065,2065,2065,2065,0
|
|
20230712,154600,758831370,2065,2065,2065,2065,0
|
|
20230712,154500,758831370,2065,2065,2065,2065,0
|
|
20230712,154400,758831370,2065,2065,2065,2065,0
|
|
20230712,154300,758831370,2065,2065,2065,2065,0
|
|
20230712,154200,758831370,2065,2065,2065,2065,0
|
|
20230712,154100,758831370,2065,2065,2065,2065,0
|
|
20230712,154000,758831370,2065,2065,2065,2065,0
|
|
20230712,153900,758831370,2065,2065,2065,2065,0
|
|
20230712,153800,758831370,2065,2065,2065,2065,0
|
|
20230712,153700,758831370,2065,2065,2065,2065,0
|
|
20230712,153600,758831370,2065,2065,2065,2065,0
|
|
20230712,153500,758831370,2065,2065,2065,2065,0
|
|
20230712,153400,758831370,2065,2065,2065,2065,0
|
|
20230712,153300,758831370,2065,2065,2065,2065,0
|
|
20230712,153200,758831370,2065,2065,2065,2065,4779
|
|
20230712,153100,758831370,2065,2065,2065,2065,0
|
|
20230712,153000,758831370,2065,2065,2065,2065,4779
|
|
20230712,152900,748962735,2060,2060,2060,2060,0
|
|
20230712,152800,748962735,2060,2060,2060,2060,0
|
|
20230712,152700,748962735,2060,2060,2060,2060,0
|
|
20230712,152600,748962735,2060,2060,2060,2060,0
|
|
20230712,152500,748962735,2060,2060,2060,2060,0
|
|
20230712,152400,748962735,2060,2060,2060,2060,0
|
|
20230712,152300,748962735,2060,2060,2060,2060,0
|
|
20230712,152200,748962735,2060,2060,2060,2060,0
|
|
20230712,152100,748962735,2060,2060,2060,2060,0
|
|
20230712,152000,748962735,2060,2060,2060,2060,0
|
|
20230712,151900,748962735,2060,2060,2060,2055,7951
|
|
20230712,151800,732616780,2060,2060,2060,2060,2382
|
|
20230712,151700,727709860,2060,2055,2060,2055,1403
|
|
20230712,151600,724821185,2060,2055,2060,2055,2550
|
|
20230712,151500,719580915,2060,2050,2060,2050,103
|
|
20230712,151400,719368820,2060,2060,2060,2055,476
|
|
20230712,151300,718389610,2060,2055,2060,2055,473
|
|
20230712,151200,717417580,2060,2060,2060,2060,2
|
|
20230712,151100,717413460,2055,2055,2060,2055,168
|
|
20230712,151000,717068125,2060,2055,2060,2055,4607
|
|
20230712,150900,707600735,2060,2060,2060,2060,0
|
|
20230712,150800,707600735,2060,2055,2060,2055,1100
|
|
20230712,150700,705337655,2055,2060,2060,2055,2
|
|
20230712,150600,705333540,2055,2055,2060,2055,3504
|
|
20230712,150500,698132815,2060,2060,2060,2060,5
|
|
20230712,150400,698122515,2060,2055,2060,2055,7818
|
|
20230712,150300,682049250,2060,2060,2060,2060,20
|
|
20230712,150200,682008050,2060,2060,2060,2060,1
|
|
20230712,150100,682005990,2060,2060,2060,2060,1
|
|
20230712,150000,682003930,2065,2060,2065,2055,1139
|
|
20230712,145900,679657550,2060,2060,2060,2060,2427
|
|
20230712,145800,674657930,2065,2065,2065,2065,3
|
|
20230712,145700,674651735,2060,2060,2060,2060,1
|
|
20230712,145600,674649675,2060,2060,2060,2060,3237
|
|
20230712,145500,667981455,2060,2060,2060,2060,100
|
|
20230712,145400,667775455,2060,2060,2060,2060,18
|
|
20230712,145300,667738375,2060,2060,2060,2060,302
|
|
20230712,145200,667116255,2060,2060,2060,2060,3106
|
|
20230712,145100,660717895,2060,2055,2060,2055,201
|
|
20230712,145000,660304835,2060,2060,2060,2055,723
|
|
20230712,144900,658815925,2055,2055,2060,2055,952
|
|
20230712,144800,656859560,2055,2060,2060,2055,334
|
|
20230712,144700,656172130,2050,2050,2050,2050,8078
|
|
20230712,144600,639612230,2050,2055,2060,2050,598
|
|
20230712,144500,638384965,2055,2055,2055,2055,307
|
|
20230712,144400,637754080,2055,2060,2060,2050,106
|
|
20230712,144300,637536150,2060,2060,2060,2060,3038
|
|
20230712,144200,631277870,2055,2060,2060,2055,2
|
|
20230712,144100,631273755,2050,2060,2060,2050,115
|
|
20230712,144000,631037960,2060,2055,2060,2050,5488
|
|
20230712,143900,619782960,2055,2055,2055,2055,800
|
|
20230712,143800,618138960,2060,2060,2060,2060,10
|
|
20230712,143700,618118360,2060,2060,2060,2060,1011
|
|
20230712,143600,616035700,2060,2060,2060,2060,106
|
|
20230712,143500,615817340,2060,2060,2060,2060,0
|
|
20230712,143400,615817340,2060,2060,2060,2060,33
|
|
20230712,143300,615749360,2060,2060,2060,2060,1866
|
|
20230712,143200,611905400,2060,2060,2060,2055,1336
|
|
20230712,143100,609157415,2060,2060,2060,2060,91
|
|
20230712,143000,608969955,2055,2055,2055,2050,383
|
|
20230712,142900,608183890,2055,2055,2055,2055,2237
|
|
20230712,142800,603586855,2060,2060,2060,2060,0
|
|
20230712,142700,603586855,2060,2060,2060,2060,10
|
|
20230712,142600,603566255,2060,2060,2060,2060,0
|
|
20230712,142500,603566255,2060,2060,2060,2060,0
|
|
20230712,142400,603566255,2060,2060,2060,2060,95
|
|
20230712,142300,603370555,2060,2060,2060,2060,15
|
|
20230712,142200,603339655,2060,2060,2060,2060,0
|
|
20230712,142100,603339655,2060,2060,2060,2060,1
|
|
20230712,142000,603337595,2060,2055,2060,2055,28
|
|
20230712,141900,603280050,2055,2055,2055,2055,102
|
|
20230712,141800,603070440,2055,2060,2060,2055,2574
|
|
20230712,141700,597780320,2060,2060,2060,2060,1
|
|
20230712,141600,597778260,2055,2055,2055,2055,1
|
|
20230712,141500,597776205,2055,2055,2055,2055,0
|
|
20230712,141400,597776205,2055,2055,2055,2055,568
|
|
20230712,141300,596608965,2060,2060,2060,2060,1
|
|
20230712,141200,596606905,2060,2060,2060,2060,0
|
|
20230712,141100,596606905,2060,2050,2060,2050,23
|
|
20230712,141000,596559535,2055,2060,2060,2055,43
|
|
20230712,140900,596471000,2060,2055,2060,2055,2003
|
|
20230712,140800,592354830,2065,2060,2065,2060,24
|
|
20230712,140700,592305385,2060,2055,2060,2055,1563
|
|
20230712,140600,589093315,2060,2060,2060,2060,0
|
|
20230712,140500,589093315,2060,2055,2060,2055,116
|
|
20230712,140400,588854685,2060,2060,2060,2060,42
|
|
20230712,140300,588768165,2060,2060,2060,2060,194
|
|
20230712,140200,588368525,2065,2065,2065,2065,0
|
|
20230712,140100,588368525,2065,2065,2065,2065,0
|
|
20230712,140000,588368525,2065,2060,2065,2060,578
|
|
20230712,135900,587177835,2060,2055,2060,2055,1136
|
|
20230712,135800,584842170,2065,2060,2065,2060,190
|
|
20230712,135700,584450765,2065,2065,2065,2065,0
|
|
20230712,135600,584450765,2065,2065,2065,2065,75
|
|
20230712,135500,584295890,2060,2060,2060,2060,0
|
|
20230712,135400,584295890,2060,2060,2060,2060,48
|
|
20230712,135300,584197010,2065,2065,2065,2065,0
|
|
20230712,135200,584197010,2065,2065,2065,2065,70
|
|
20230712,135100,584052460,2065,2065,2065,2065,56
|
|
20230712,135000,583936820,2065,2065,2065,2065,21
|
|
20230712,134900,583893455,2060,2060,2060,2060,5
|
|
20230712,134800,583883155,2060,2055,2060,2055,4693
|
|
20230712,134700,574239035,2055,2055,2060,2055,2288
|
|
20230712,134600,569534205,2060,2060,2065,2060,19
|
|
20230712,134500,569495060,2060,2065,2065,2055,7
|
|
20230712,134400,569480660,2055,2060,2060,2055,1350
|
|
20230712,134300,566705910,2060,2060,2060,2060,2
|
|
20230712,134200,566701790,2065,2065,2065,2065,4
|
|
20230712,134100,566693530,2055,2060,2060,2055,160
|
|
20230712,134000,566364680,2065,2065,2065,2065,159
|
|
20230712,133900,566036345,2065,2065,2065,2065,348
|
|
20230712,133800,565317725,2065,2065,2065,2055,502
|
|
20230712,133700,564286095,2060,2065,2065,2060,1510
|
|
20230712,133600,561172740,2065,2065,2065,2065,1
|
|
20230712,133500,561170675,2065,2065,2065,2065,988
|
|
20230712,133400,559130455,2065,2060,2065,2055,1161
|
|
20230712,133300,556744480,2070,2065,2070,2065,1002
|
|
20230712,133200,554670345,2070,2060,2070,2060,1040
|
|
20230712,133100,552527695,2065,2065,2065,2065,0
|
|
20230712,133000,552527695,2065,2065,2065,2065,5471
|
|
20230712,132900,541230080,2065,2065,2065,2065,494
|
|
20230712,132800,540209970,2070,2070,2070,2070,310
|
|
20230712,132700,539568270,2070,2070,2070,2070,673
|
|
20230712,132600,538175160,2070,2070,2070,2065,81
|
|
20230712,132500,538007730,2070,2070,2070,2070,10
|
|
20230712,132400,537987030,2070,2065,2070,2065,193
|
|
20230712,132300,537588445,2065,2070,2070,2065,110
|
|
20230712,132200,537361245,2065,2070,2070,2065,2248
|
|
20230712,132100,532719110,2070,2070,2070,2070,374
|
|
20230712,132000,531944930,2070,2070,2070,2070,1500
|
|
20230712,131900,528839930,2070,2065,2070,2065,5160
|
|
20230712,131800,518164530,2065,2065,2065,2065,600
|
|
20230712,131700,516925530,2065,2065,2065,2065,300
|
|
20230712,131600,516306030,2065,2065,2065,2065,1010
|
|
20230712,131500,514220380,2065,2060,2065,2055,405
|
|
20230712,131400,513386080,2055,2055,2055,2055,41
|
|
20230712,131300,513301825,2055,2055,2055,2055,103
|
|
20230712,131200,513090160,2060,2060,2060,2060,299
|
|
20230712,131100,512474220,2060,2060,2060,2060,1
|
|
20230712,131000,512472160,2055,2055,2055,2055,602
|
|
20230712,130900,511235050,2055,2055,2055,2055,6
|
|
20230712,130800,511222720,2055,2060,2060,2055,641
|
|
20230712,130700,509902965,2060,2055,2060,2055,1118
|
|
20230712,130600,507604885,2055,2060,2060,2055,1175
|
|
20230712,130500,505184410,2060,2060,2060,2055,475
|
|
20230712,130400,504208270,2055,2055,2055,2055,34
|
|
20230712,130300,504138400,2060,2060,2065,2060,79
|
|
20230712,130200,503975655,2060,2060,2060,2055,3401
|
|
20230712,130100,496973220,2060,2060,2060,2060,10
|
|
20230712,130000,496952620,2060,2060,2060,2055,7452
|
|
20230712,125900,481638500,2060,2060,2060,2060,57
|
|
20230712,125800,481521080,2060,2060,2060,2060,17
|
|
20230712,125700,481486060,2060,2060,2060,2060,448
|
|
20230712,125600,480563180,2070,2070,2070,2070,500
|
|
20230712,125500,479528180,2070,2070,2070,2070,4
|
|
20230712,125400,479519900,2070,2070,2070,2065,305
|
|
20230712,125300,478888570,2070,2070,2070,2070,0
|
|
20230712,125200,478888570,2070,2070,2070,2070,578
|
|
20230712,125100,477692110,2070,2060,2070,2060,493
|
|
20230712,125000,476676520,2060,2070,2070,2060,460
|
|
20230712,124900,475728520,2060,2070,2070,2060,101
|
|
20230712,124800,475520450,2070,2060,2070,2060,5553
|
|
20230712,124700,464061180,2070,2065,2070,2065,13
|
|
20230712,124600,464034325,2065,2060,2065,2060,209
|
|
20230712,124500,463603780,2065,2060,2065,2060,23
|
|
20230712,124400,463556300,2065,2065,2065,2065,1
|
|
20230712,124300,463554235,2060,2070,2070,2060,39
|
|
20230712,124200,463473775,2070,2070,2070,2070,0
|
|
20230712,124100,463473775,2070,2070,2070,2070,0
|
|
20230712,124000,463473775,2070,2070,2070,2070,56
|
|
20230712,123900,463357855,2070,2070,2070,2070,0
|
|
20230712,123800,463357855,2070,2070,2070,2070,2
|
|
20230712,123700,463353715,2065,2065,2065,2065,510
|
|
20230712,123600,462300565,2065,2065,2065,2065,476
|
|
20230712,123500,461317625,2065,2065,2065,2065,0
|
|
20230712,123400,461317625,2065,2065,2065,2065,1
|
|
20230712,123300,461315560,2060,2060,2060,2060,7
|
|
20230712,123200,461301140,2060,2060,2065,2060,297
|
|
20230712,123100,460689240,2065,2065,2065,2065,1
|
|
20230712,123000,460687175,2060,2060,2070,2055,5962
|
|
20230712,122900,448405650,2060,2060,2060,2060,2055
|
|
20230712,122800,444172350,2070,2070,2070,2070,0
|
|
20230712,122700,444172350,2070,2070,2070,2070,0
|
|
20230712,122600,444172350,2070,2070,2070,2065,160
|
|
20230712,122500,443841395,2070,2070,2070,2070,20
|
|
20230712,122400,443799995,2070,2060,2070,2060,1348
|
|
20230712,122300,441023095,2060,2060,2060,2060,407
|
|
20230712,122200,440184675,2060,2060,2060,2060,55
|
|
20230712,122100,440071375,2060,2060,2060,2060,867
|
|
20230712,122000,438285355,2060,2065,2065,2060,851
|
|
20230712,121900,436532285,2065,2065,2065,2065,50
|
|
20230712,121800,436429035,2070,2070,2070,2070,1
|
|
20230712,121700,436426965,2055,2055,2070,2055,63
|
|
20230712,121600,436297470,2060,2060,2060,2060,0
|
|
20230712,121500,436297470,2060,2060,2060,2060,101
|
|
20230712,121400,436089410,2070,2060,2070,2055,10176
|
|
20230712,121300,415173030,2060,2060,2060,2060,1157
|
|
20230712,121200,412789610,2060,2060,2060,2060,0
|
|
20230712,121100,412789610,2060,2060,2060,2060,589
|
|
20230712,121000,411576270,2060,2055,2060,2055,196
|
|
20230712,120900,411172760,2055,2055,2055,2055,1015
|
|
20230712,120800,409086935,2055,2060,2060,2055,1727
|
|
20230712,120700,405537900,2060,2060,2060,2055,85
|
|
20230712,120600,405362805,2060,2060,2060,2060,103
|
|
20230712,120500,405150625,2060,2060,2060,2060,881
|
|
20230712,120400,403335765,2060,2065,2065,2060,671
|
|
20230712,120300,401953500,2065,2065,2065,2065,160
|
|
20230712,120200,401623100,2060,2065,2065,2060,4887
|
|
20230712,120100,391554975,2065,2065,2065,2065,182
|
|
20230712,120000,391179145,2070,2065,2070,2065,72
|
|
20230712,115900,391030405,2065,2070,2070,2065,675
|
|
20230712,115800,389635930,2070,2070,2070,2070,0
|
|
20230712,115700,389635930,2070,2065,2070,2065,510
|
|
20230712,115600,388582765,2065,2065,2065,2060,4911
|
|
20230712,115500,378462080,2065,2065,2065,2065,10
|
|
20230712,115400,378441430,2065,2060,2065,2060,3327
|
|
20230712,115300,371584330,2060,2065,2070,2060,6582
|
|
20230712,115200,358022365,2060,2060,2060,2060,0
|
|
20230712,115100,358022365,2060,2060,2060,2060,2300
|
|
20230712,115000,353284365,2060,2065,2070,2060,907
|
|
20230712,114900,351415890,2070,2065,2070,2065,95
|
|
20230712,114800,351219515,2065,2070,2070,2065,1290
|
|
20230712,114700,348555565,2070,2075,2075,2070,22
|
|
20230712,114600,348510005,2075,2070,2075,2070,511
|
|
20230712,114500,347452230,2070,2070,2070,2070,25
|
|
20230712,114400,347400480,2080,2070,2080,2070,101
|
|
20230712,114300,347191400,2070,2070,2070,2070,1890
|
|
20230712,114200,343279100,2070,2080,2080,2070,1605
|
|
20230712,114100,339956600,2080,2080,2080,2080,7
|
|
20230712,114000,339942040,2080,2075,2080,2075,2
|
|
20230712,113900,339937885,2070,2070,2070,2070,0
|
|
20230712,113800,339937885,2070,2070,2070,2070,1782
|
|
20230712,113700,336249145,2070,2070,2070,2070,100
|
|
20230712,113600,336042145,2070,2065,2070,2065,227
|
|
20230712,113500,335573385,2065,2065,2065,2065,1
|
|
20230712,113400,335571320,2070,2070,2070,2070,0
|
|
20230712,113300,335571320,2070,2070,2070,2070,12
|
|
20230712,113200,335546480,2065,2065,2065,2065,177
|
|
20230712,113100,335180975,2065,2065,2065,2065,28
|
|
20230712,113000,335123155,2065,2065,2065,2065,278
|
|
20230712,112900,334549085,2065,2065,2065,2065,469
|
|
20230712,112800,333580600,2065,2065,2065,2065,912
|
|
20230712,112700,331697320,2065,2065,2065,2065,417
|
|
20230712,112600,330836215,2065,2065,2065,2065,1933
|
|
20230712,112500,326844570,2070,2070,2070,2070,100
|
|
20230712,112400,326637570,2065,2065,2065,2065,4688
|
|
20230712,112300,316956850,2070,2070,2070,2070,3
|
|
20230712,112200,316950640,2065,2070,2070,2065,2061
|
|
20230712,112100,312694625,2070,2070,2070,2070,4
|
|
20230712,112000,312686345,2060,2060,2070,2060,95
|
|
20230712,111900,312490580,2065,2065,2070,2060,58
|
|
20230712,111800,312370885,2070,2070,2070,2065,549
|
|
20230712,111700,311234670,2070,2065,2070,2060,817
|
|
20230712,111600,309549120,2060,2070,2070,2060,4638
|
|
20230712,111500,299970740,2070,2070,2075,2070,7263
|
|
20230712,111400,284935310,2075,2075,2075,2075,81
|
|
20230712,111300,284767235,2075,2080,2080,2075,171
|
|
20230712,111200,284412155,2075,2075,2080,2075,3
|
|
20230712,111100,284405925,2075,2075,2075,2075,424
|
|
20230712,111000,283526125,2085,2085,2085,2085,0
|
|
20230712,110900,283526125,2085,2085,2085,2085,4
|
|
20230712,110800,283517785,2085,2080,2085,2075,4203
|
|
20230712,110700,274792340,2085,2080,2085,2080,564
|
|
20230712,110600,273619215,2085,2085,2085,2085,20
|
|
20230712,110500,273577515,2085,2085,2085,2085,0
|
|
20230712,110400,273577515,2085,2085,2085,2085,563
|
|
20230712,110300,272403660,2085,2085,2085,2085,50
|
|
20230712,110200,272299410,2085,2085,2085,2085,0
|
|
20230712,110100,272299410,2085,2085,2085,2085,1
|
|
20230712,110000,272297325,2085,2085,2085,2085,10
|
|
20230712,105900,272276475,2085,2080,2085,2080,12
|
|
20230712,105800,272251460,2085,2085,2085,2085,0
|
|
20230712,105700,272251460,2085,2085,2085,2085,2
|
|
20230712,105600,272247290,2080,2080,2080,2080,1000
|
|
20230712,105500,270167290,2080,2085,2085,2080,3
|
|
20230712,105400,270161040,2085,2085,2085,2085,300
|
|
20230712,105300,269535540,2085,2085,2085,2085,116
|
|
20230712,105200,269293680,2085,2085,2085,2085,1023
|
|
20230712,105100,267160725,2085,2085,2085,2085,2050
|
|
20230712,105000,262886475,2085,2085,2085,2085,6
|
|
20230712,104900,262873965,2085,2085,2085,2085,0
|
|
20230712,104800,262873965,2085,2085,2085,2085,3
|
|
20230712,104700,262867710,2085,2085,2085,2085,12
|
|
20230712,104600,262842690,2085,2085,2085,2085,10
|
|
20230712,104500,262821840,2085,2085,2085,2085,125
|
|
20230712,104400,262561215,2085,2085,2085,2085,420
|
|
20230712,104300,261685515,2085,2080,2085,2080,2
|
|
20230712,104200,261681350,2075,2080,2080,2075,785
|
|
20230712,104100,260051570,2085,2085,2085,2085,261
|
|
20230712,104000,259507385,2075,2075,2075,2075,442
|
|
20230712,103900,258590235,2075,2075,2075,2075,558
|
|
20230712,103800,257432385,2075,2075,2075,2075,1286
|
|
20230712,103700,254763935,2075,2070,2075,2070,206
|
|
20230712,103600,254337235,2075,2070,2075,2070,257
|
|
20230712,103500,253804470,2075,2075,2075,2075,5
|
|
20230712,103400,253794095,2075,2085,2085,2075,452
|
|
20230712,103300,252855895,2085,2085,2085,2085,1
|
|
20230712,103200,252853810,2070,2070,2075,2070,2765
|
|
20230712,103100,247128190,2070,2070,2070,2070,947
|
|
20230712,103000,245167900,2075,2075,2075,2075,0
|
|
20230712,102900,245167900,2075,2075,2075,2075,600
|
|
20230712,102800,243922900,2070,2070,2070,2070,200
|
|
20230712,102700,243508900,2070,2075,2075,2070,819
|
|
20230712,102600,241813470,2075,2080,2080,2075,170
|
|
20230712,102500,241459965,2075,2085,2085,2070,216
|
|
20230712,102400,241012125,2085,2070,2085,2070,2945
|
|
20230712,102300,234915535,2080,2085,2085,2075,1057
|
|
20230712,102200,232721750,2085,2075,2085,2075,568
|
|
20230712,102100,231543125,2085,2080,2085,2075,10472
|
|
20230712,102000,209770070,2085,2085,2085,2085,3
|
|
20230712,101900,209763815,2085,2085,2085,2080,27
|
|
20230712,101800,209707535,2085,2085,2085,2080,2512
|
|
20230712,101700,204481915,2085,2085,2085,2085,1510
|
|
20230712,101600,201333565,2085,2085,2085,2085,217
|
|
20230712,101500,200881120,2085,2090,2090,2085,765
|
|
20230712,101400,199286045,2085,2085,2085,2085,376
|
|
20230712,101300,198502085,2085,2085,2085,2085,2070
|
|
20230712,101200,194186135,2085,2085,2085,2085,23
|
|
20230712,101100,194138180,2085,2085,2090,2085,2942
|
|
20230712,101000,188004000,2090,2090,2090,2085,1551
|
|
20230712,100900,184764410,2090,2095,2095,2090,4031
|
|
20230712,100800,176338815,2095,2090,2095,2090,180
|
|
20230712,100700,175962465,2090,2095,2095,2090,941
|
|
20230712,100600,173993570,2095,2095,2095,2095,351
|
|
20230712,100500,173258225,2095,2095,2095,2095,450
|
|
20230712,100400,172315475,2090,2090,2090,2090,1718
|
|
20230712,100300,168724855,2090,2095,2095,2090,1170
|
|
20230712,100200,166279330,2095,2095,2095,2095,35
|
|
20230712,100100,166206005,2095,2095,2095,2095,1393
|
|
20230712,100000,163287670,2100,2100,2100,2100,0
|
|
20230712,095900,163287670,2100,2100,2100,2100,110
|
|
20230712,095800,163056670,2100,2095,2100,2095,310
|
|
20230712,095700,162406220,2100,2100,2100,2100,0
|
|
20230712,095600,162406220,2100,2095,2100,2095,932
|
|
20230712,095500,160453630,2095,2095,2095,2095,20
|
|
20230712,095400,160411730,2095,2095,2095,2095,1055
|
|
20230712,095300,158201505,2095,2095,2095,2095,191
|
|
20230712,095200,157801360,2095,2095,2095,2095,294
|
|
20230712,095100,157185430,2095,2095,2095,2090,630
|
|
20230712,095000,155868080,2095,2095,2095,2095,311
|
|
20230712,094900,155216535,2095,2095,2100,2095,1594
|
|
20230712,094800,151877100,2095,2095,2095,2095,1000
|
|
20230712,094700,149782100,2095,2095,2095,2095,421
|
|
20230712,094600,148900105,2095,2095,2095,2095,2350
|
|
20230712,094500,143976855,2100,2100,2100,2100,265
|
|
20230712,094400,143420355,2105,2100,2105,2100,210
|
|
20230712,094300,142979305,2100,2100,2100,2100,301
|
|
20230712,094200,142347205,2100,2105,2105,2100,84
|
|
20230712,094100,142170800,2105,2105,2105,2105,40
|
|
20230712,094000,142086600,2105,2100,2105,2100,434
|
|
20230712,093900,141175175,2100,2100,2100,2100,104
|
|
20230712,093800,140956775,2100,2105,2105,2100,1209
|
|
20230712,093700,138416375,2105,2100,2105,2100,1296
|
|
20230712,093600,135693715,2100,2100,2100,2100,1813
|
|
20230712,093500,131886415,2095,2095,2095,2095,75
|
|
20230712,093400,131729290,2095,2095,2095,2095,625
|
|
20230712,093300,130419915,2100,2095,2100,2095,10227
|
|
20230712,093200,108991570,2095,2100,2100,2090,1656
|
|
20230712,093100,105527995,2095,2095,2100,2090,1467
|
|
20230712,093000,102456625,2095,2100,2110,2095,7347
|
|
20230712,092900,87050025,2105,2105,2105,2105,0
|
|
20230712,092800,87050025,2105,2105,2105,2105,1240
|
|
20230712,092700,84439825,2115,2115,2115,2115,10
|
|
20230712,092600,84418675,2105,2105,2105,2105,530
|
|
20230712,092500,83303025,2105,2105,2105,2105,270
|
|
20230712,092400,82734675,2105,2100,2105,2100,557
|
|
20230712,092300,81563190,2100,2100,2100,2100,7
|
|
20230712,092200,81548490,2100,2105,2105,2100,3824
|
|
20230712,092100,73515345,2115,2105,2115,2105,732
|
|
20230712,092000,71974475,2105,2105,2105,2105,5
|
|
20230712,091900,71963950,2105,2105,2105,2105,480
|
|
20230712,091800,70953550,2105,2105,2105,2105,0
|
|
20230712,091700,70953550,2105,2115,2115,2105,1867
|
|
20230712,091600,67007995,2115,2115,2115,2115,1711
|
|
20230712,091500,63389230,2115,2105,2115,2105,10
|
|
20230712,091400,63368170,2100,2100,2100,2100,420
|
|
20230712,091300,62486170,2100,2100,2100,2100,0
|
|
20230712,091200,62486170,2100,2110,2110,2100,5777
|
|
20230712,091100,50340125,2110,2110,2110,2105,3008
|
|
20230712,091000,43996140,2120,2110,2120,2110,338
|
|
20230712,090900,43280090,2110,2115,2115,2110,1032
|
|
20230712,090800,41102495,2120,2120,2120,2120,172
|
|
20230712,090700,40737855,2125,2120,2125,2120,57
|
|
20230712,090600,40616885,2125,2140,2140,2125,967
|
|
20230712,090500,38556460,2140,2140,2140,2140,528
|
|
20230712,090400,37426540,2140,2140,2140,2140,4
|
|
20230712,090300,37417980,2115,2115,2135,2115,2166
|
|
20230712,090200,32830820,2110,2100,2110,2100,2549
|
|
20230712,090100,27470710,2100,2110,2110,2095,6428
|
|
20230712,090000,13971300,2100,2100,2100,2100,6653
|