622 lines
30 KiB
CSV
622 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230712,191900,1637474525,2655,2655,2655,2655,21895
|
|
20230712,191800,1637474525,2655,2655,2655,2655,0
|
|
20230712,191700,1637474525,2655,2655,2655,2655,0
|
|
20230712,191600,1637474525,2655,2655,2655,2655,0
|
|
20230712,191500,1637474525,2655,2655,2655,2655,0
|
|
20230712,191400,1637474525,2655,2655,2655,2655,0
|
|
20230712,191300,1637474525,2655,2655,2655,2655,0
|
|
20230712,191200,1637474525,2655,2655,2655,2655,0
|
|
20230712,191100,1637474525,2655,2655,2655,2655,0
|
|
20230712,191000,1637474525,2655,2655,2655,2655,0
|
|
20230712,190900,1637474525,2655,2655,2655,2655,0
|
|
20230712,190800,1637474525,2655,2655,2655,2655,0
|
|
20230712,190700,1637474525,2655,2655,2655,2655,0
|
|
20230712,190600,1637474525,2655,2655,2655,2655,0
|
|
20230712,190500,1637474525,2655,2655,2655,2655,0
|
|
20230712,190400,1637474525,2655,2655,2655,2655,0
|
|
20230712,190300,1637474525,2655,2655,2655,2655,0
|
|
20230712,190200,1637474525,2655,2655,2655,2655,0
|
|
20230712,190100,1637474525,2655,2655,2655,2655,0
|
|
20230712,190000,1637474525,2655,2655,2655,2655,0
|
|
20230712,185900,1637474525,2655,2655,2655,2655,0
|
|
20230712,185800,1637474525,2655,2655,2655,2655,0
|
|
20230712,185700,1637474525,2655,2655,2655,2655,0
|
|
20230712,185600,1637474525,2655,2655,2655,2655,0
|
|
20230712,185500,1637474525,2655,2655,2655,2655,0
|
|
20230712,185400,1637474525,2655,2655,2655,2655,0
|
|
20230712,185300,1637474525,2655,2655,2655,2655,0
|
|
20230712,185200,1637474525,2655,2655,2655,2655,0
|
|
20230712,185100,1637474525,2655,2655,2655,2655,0
|
|
20230712,185000,1637474525,2655,2655,2655,2655,0
|
|
20230712,184900,1637474525,2655,2655,2655,2655,21895
|
|
20230712,184800,1637474525,2655,2655,2655,2655,0
|
|
20230712,184700,1637474525,2655,2655,2655,2655,0
|
|
20230712,184600,1637474525,2655,2655,2655,2655,0
|
|
20230712,184500,1637474525,2655,2655,2655,2655,0
|
|
20230712,184400,1637474525,2655,2655,2655,2655,0
|
|
20230712,184300,1637474525,2655,2655,2655,2655,0
|
|
20230712,184200,1637474525,2655,2655,2655,2655,0
|
|
20230712,184100,1637474525,2655,2655,2655,2655,0
|
|
20230712,184000,1637474525,2655,2655,2655,2655,0
|
|
20230712,183900,1637474525,2655,2655,2655,2655,0
|
|
20230712,183800,1637474525,2655,2655,2655,2655,0
|
|
20230712,183700,1637474525,2655,2655,2655,2655,0
|
|
20230712,183600,1637474525,2655,2655,2655,2655,0
|
|
20230712,183500,1637474525,2655,2655,2655,2655,0
|
|
20230712,183400,1637474525,2655,2655,2655,2655,0
|
|
20230712,183300,1637474525,2655,2655,2655,2655,0
|
|
20230712,183200,1637474525,2655,2655,2655,2655,0
|
|
20230712,183100,1637474525,2655,2655,2655,2655,0
|
|
20230712,183000,1637474525,2655,2655,2655,2655,0
|
|
20230712,182900,1637474525,2655,2655,2655,2655,0
|
|
20230712,182800,1637474525,2655,2655,2655,2655,0
|
|
20230712,182700,1637474525,2655,2655,2655,2655,0
|
|
20230712,182600,1637474525,2655,2655,2655,2655,0
|
|
20230712,182500,1637474525,2655,2655,2655,2655,0
|
|
20230712,182400,1637474525,2655,2655,2655,2655,0
|
|
20230712,182300,1637474525,2655,2655,2655,2655,0
|
|
20230712,182200,1637474525,2655,2655,2655,2655,0
|
|
20230712,182100,1637474525,2655,2655,2655,2655,0
|
|
20230712,182000,1637474525,2655,2655,2655,2655,0
|
|
20230712,181900,1637474525,2655,2655,2655,2655,21895
|
|
20230712,181800,1637474525,2655,2655,2655,2655,0
|
|
20230712,181700,1637474525,2655,2655,2655,2655,0
|
|
20230712,181600,1637474525,2655,2655,2655,2655,0
|
|
20230712,181500,1637474525,2655,2655,2655,2655,0
|
|
20230712,181400,1637474525,2655,2655,2655,2655,0
|
|
20230712,181300,1637474525,2655,2655,2655,2655,0
|
|
20230712,181200,1637474525,2655,2655,2655,2655,0
|
|
20230712,181100,1637474525,2655,2655,2655,2655,0
|
|
20230712,181000,1637474525,2655,2655,2655,2655,0
|
|
20230712,180900,1637474525,2655,2655,2655,2655,0
|
|
20230712,180800,1637474525,2655,2655,2655,2655,0
|
|
20230712,180700,1637474525,2655,2655,2655,2655,0
|
|
20230712,180600,1637474525,2655,2655,2655,2655,0
|
|
20230712,180500,1637474525,2655,2655,2655,2655,0
|
|
20230712,180400,1637474525,2655,2655,2655,2655,0
|
|
20230712,180300,1637474525,2655,2655,2655,2655,0
|
|
20230712,180200,1637474525,2655,2655,2655,2655,0
|
|
20230712,180100,1637474525,2655,2655,2655,2655,0
|
|
20230712,180000,1637474525,2655,2655,2655,2655,0
|
|
20230712,175900,1637474525,2655,2655,2655,2655,0
|
|
20230712,175800,1637474525,2655,2655,2655,2655,0
|
|
20230712,175700,1637474525,2655,2655,2655,2655,0
|
|
20230712,175600,1637474525,2655,2655,2655,2655,0
|
|
20230712,175500,1637474525,2655,2655,2655,2655,0
|
|
20230712,175400,1637474525,2655,2655,2655,2655,0
|
|
20230712,175300,1637474525,2655,2655,2655,2655,0
|
|
20230712,175200,1637474525,2655,2655,2655,2655,0
|
|
20230712,175100,1637474525,2655,2655,2655,2655,0
|
|
20230712,175000,1637474525,2655,2655,2655,2655,0
|
|
20230712,174900,1637474525,2655,2655,2655,2655,21895
|
|
20230712,174800,1637474525,2655,2655,2655,2655,0
|
|
20230712,174700,1637474525,2655,2655,2655,2655,0
|
|
20230712,174600,1637474525,2655,2655,2655,2655,0
|
|
20230712,174500,1637474525,2655,2655,2655,2655,0
|
|
20230712,174400,1637474525,2655,2655,2655,2655,0
|
|
20230712,174300,1637474525,2655,2655,2655,2655,0
|
|
20230712,174200,1637474525,2655,2655,2655,2655,0
|
|
20230712,174100,1637474525,2655,2655,2655,2655,0
|
|
20230712,174000,1637474525,2655,2655,2655,2655,0
|
|
20230712,173900,1637474525,2655,2655,2655,2655,0
|
|
20230712,173800,1637474525,2655,2655,2655,2655,0
|
|
20230712,173700,1637474525,2655,2655,2655,2655,0
|
|
20230712,173600,1637474525,2655,2655,2655,2655,0
|
|
20230712,173500,1637474525,2655,2655,2655,2655,0
|
|
20230712,173400,1637474525,2655,2655,2655,2655,0
|
|
20230712,173300,1637474525,2655,2655,2655,2655,0
|
|
20230712,173200,1637474525,2655,2655,2655,2655,0
|
|
20230712,173100,1637474525,2655,2655,2655,2655,0
|
|
20230712,173000,1637474525,2655,2655,2655,2655,0
|
|
20230712,172900,1637474525,2655,2655,2655,2655,0
|
|
20230712,172800,1637474525,2655,2655,2655,2655,0
|
|
20230712,172700,1637474525,2655,2655,2655,2655,0
|
|
20230712,172600,1637474525,2655,2655,2655,2655,0
|
|
20230712,172500,1637474525,2655,2655,2655,2655,0
|
|
20230712,172400,1637474525,2655,2655,2655,2655,0
|
|
20230712,172300,1637474525,2655,2655,2655,2655,0
|
|
20230712,172200,1637474525,2655,2655,2655,2655,0
|
|
20230712,172100,1637474525,2655,2655,2655,2655,0
|
|
20230712,172000,1637474525,2655,2655,2655,2655,0
|
|
20230712,171900,1637474525,2655,2655,2655,2655,21895
|
|
20230712,171800,1637474525,2655,2655,2655,2655,0
|
|
20230712,171700,1637474525,2655,2655,2655,2655,0
|
|
20230712,171600,1637474525,2655,2655,2655,2655,0
|
|
20230712,171500,1637474525,2655,2655,2655,2655,0
|
|
20230712,171400,1637474525,2655,2655,2655,2655,0
|
|
20230712,171300,1637474525,2655,2655,2655,2655,0
|
|
20230712,171200,1637474525,2655,2655,2655,2655,0
|
|
20230712,171100,1637474525,2655,2655,2655,2655,0
|
|
20230712,171000,1637474525,2655,2655,2655,2655,0
|
|
20230712,170900,1637474525,2655,2655,2655,2655,0
|
|
20230712,170800,1637474525,2655,2655,2655,2655,0
|
|
20230712,170700,1637474525,2655,2655,2655,2655,0
|
|
20230712,170600,1637474525,2655,2655,2655,2655,0
|
|
20230712,170500,1637474525,2655,2655,2655,2655,0
|
|
20230712,170400,1637474525,2655,2655,2655,2655,0
|
|
20230712,170300,1637474525,2655,2655,2655,2655,0
|
|
20230712,170200,1637474525,2655,2655,2655,2655,0
|
|
20230712,170100,1637474525,2655,2655,2655,2655,0
|
|
20230712,170000,1637474525,2655,2655,2655,2655,0
|
|
20230712,165900,1637474525,2655,2655,2655,2655,0
|
|
20230712,165800,1637474525,2655,2655,2655,2655,0
|
|
20230712,165700,1637474525,2655,2655,2655,2655,0
|
|
20230712,165600,1637474525,2655,2655,2655,2655,0
|
|
20230712,165500,1637474525,2655,2655,2655,2655,0
|
|
20230712,165400,1637474525,2655,2655,2655,2655,0
|
|
20230712,165300,1637474525,2655,2655,2655,2655,0
|
|
20230712,165200,1637474525,2655,2655,2655,2655,0
|
|
20230712,165100,1637474525,2655,2655,2655,2655,0
|
|
20230712,165000,1637474525,2655,2655,2655,2655,0
|
|
20230712,164900,1637474525,2655,2655,2655,2655,21895
|
|
20230712,164800,1637474525,2655,2655,2655,2655,0
|
|
20230712,164700,1637474525,2655,2655,2655,2655,0
|
|
20230712,164600,1637474525,2655,2655,2655,2655,0
|
|
20230712,164500,1637474525,2655,2655,2655,2655,0
|
|
20230712,164400,1637474525,2655,2655,2655,2655,0
|
|
20230712,164300,1637474525,2655,2655,2655,2655,0
|
|
20230712,164200,1637474525,2655,2655,2655,2655,0
|
|
20230712,164100,1637474525,2655,2655,2655,2655,0
|
|
20230712,164000,1637474525,2655,2655,2655,2655,0
|
|
20230712,163900,1637474525,2655,2655,2655,2655,0
|
|
20230712,163800,1637474525,2655,2655,2655,2655,0
|
|
20230712,163700,1637474525,2655,2655,2655,2655,0
|
|
20230712,163600,1637474525,2655,2655,2655,2655,0
|
|
20230712,163500,1637474525,2655,2655,2655,2655,0
|
|
20230712,163400,1637474525,2655,2655,2655,2655,0
|
|
20230712,163300,1637474525,2655,2655,2655,2655,0
|
|
20230712,163200,1637474525,2655,2655,2655,2655,0
|
|
20230712,163100,1637474525,2655,2655,2655,2655,0
|
|
20230712,163000,1637474525,2655,2655,2655,2655,0
|
|
20230712,162900,1637474525,2655,2655,2655,2655,0
|
|
20230712,162800,1637474525,2655,2655,2655,2655,0
|
|
20230712,162700,1637474525,2655,2655,2655,2655,0
|
|
20230712,162600,1637474525,2655,2655,2655,2655,0
|
|
20230712,162500,1637474525,2655,2655,2655,2655,0
|
|
20230712,162400,1637474525,2655,2655,2655,2655,0
|
|
20230712,162300,1637474525,2655,2655,2655,2655,0
|
|
20230712,162200,1637474525,2655,2655,2655,2655,0
|
|
20230712,162100,1637474525,2655,2655,2655,2655,0
|
|
20230712,162000,1637474525,2655,2655,2655,2655,0
|
|
20230712,161900,1637474525,2655,2655,2655,2655,21895
|
|
20230712,161800,1637474525,2655,2655,2655,2655,0
|
|
20230712,161700,1637474525,2655,2655,2655,2655,0
|
|
20230712,161600,1637474525,2655,2655,2655,2655,0
|
|
20230712,161500,1637474525,2655,2655,2655,2655,0
|
|
20230712,161400,1637474525,2655,2655,2655,2655,0
|
|
20230712,161300,1637474525,2655,2655,2655,2655,0
|
|
20230712,161200,1637474525,2655,2655,2655,2655,0
|
|
20230712,161100,1637474525,2655,2655,2655,2655,0
|
|
20230712,161000,1637474525,2655,2655,2655,2655,0
|
|
20230712,160900,1637474525,2655,2655,2655,2655,0
|
|
20230712,160800,1637474525,2655,2655,2655,2655,0
|
|
20230712,160700,1637474525,2655,2655,2655,2655,0
|
|
20230712,160600,1637474525,2655,2655,2655,2655,0
|
|
20230712,160500,1637474525,2655,2655,2655,2655,0
|
|
20230712,160400,1637474525,2655,2655,2655,2655,0
|
|
20230712,160300,1637474525,2655,2655,2655,2655,0
|
|
20230712,160200,1637474525,2655,2655,2655,2655,0
|
|
20230712,160100,1637474525,2655,2655,2655,2655,0
|
|
20230712,160000,1637474525,2655,2655,2655,2655,0
|
|
20230712,155900,1637474525,2655,2655,2655,2655,0
|
|
20230712,155800,1637474525,2655,2655,2655,2655,0
|
|
20230712,155700,1637474525,2655,2655,2655,2655,0
|
|
20230712,155600,1637474525,2655,2655,2655,2655,0
|
|
20230712,155500,1637474525,2655,2655,2655,2655,0
|
|
20230712,155400,1637474525,2655,2655,2655,2655,0
|
|
20230712,155300,1637474525,2655,2655,2655,2655,0
|
|
20230712,155200,1637474525,2655,2655,2655,2655,0
|
|
20230712,155100,1637474525,2655,2655,2655,2655,0
|
|
20230712,155000,1637474525,2655,2655,2655,2655,0
|
|
20230712,154900,1637474525,2655,2655,2655,2655,21895
|
|
20230712,154800,1637474525,2655,2655,2655,2655,0
|
|
20230712,154700,1637474525,2655,2655,2655,2655,0
|
|
20230712,154600,1637474525,2655,2655,2655,2655,0
|
|
20230712,154500,1637474525,2655,2655,2655,2655,0
|
|
20230712,154400,1637474525,2655,2655,2655,2655,0
|
|
20230712,154300,1637474525,2655,2655,2655,2655,0
|
|
20230712,154200,1637474525,2655,2655,2655,2655,0
|
|
20230712,154100,1637474525,2655,2655,2655,2655,0
|
|
20230712,154000,1637474525,2655,2655,2655,2655,0
|
|
20230712,153900,1637474525,2655,2655,2655,2655,0
|
|
20230712,153800,1637474525,2655,2655,2655,2655,0
|
|
20230712,153700,1637474525,2655,2655,2655,2655,0
|
|
20230712,153600,1637474525,2655,2655,2655,2655,0
|
|
20230712,153500,1637474525,2655,2655,2655,2655,0
|
|
20230712,153400,1637474525,2655,2655,2655,2655,0
|
|
20230712,153300,1637474525,2655,2655,2655,2655,0
|
|
20230712,153200,1637474525,2655,2655,2655,2655,0
|
|
20230712,153100,1637474525,2655,2655,2655,2655,0
|
|
20230712,153000,1637474525,2655,2655,2655,2655,21895
|
|
20230712,152900,1579343300,2665,2665,2665,2665,0
|
|
20230712,152800,1579343300,2665,2665,2665,2665,0
|
|
20230712,152700,1579343300,2665,2665,2665,2665,0
|
|
20230712,152600,1579343300,2665,2665,2665,2665,0
|
|
20230712,152500,1579343300,2665,2665,2665,2665,0
|
|
20230712,152400,1579343300,2665,2665,2665,2665,0
|
|
20230712,152300,1579343300,2665,2665,2665,2665,0
|
|
20230712,152200,1579343300,2665,2665,2665,2665,0
|
|
20230712,152100,1579343300,2665,2665,2665,2665,0
|
|
20230712,152000,1579343300,2665,2665,2665,2665,0
|
|
20230712,151900,1579343300,2665,2660,2665,2660,7375
|
|
20230712,151800,1559724645,2660,2665,2665,2660,6216
|
|
20230712,151700,1543186210,2670,2665,2670,2665,1165
|
|
20230712,151600,1540081140,2665,2665,2670,2665,2115
|
|
20230712,151500,1534444645,2670,2670,2670,2670,650
|
|
20230712,151400,1532709145,2670,2670,2670,2665,2443
|
|
20230712,151300,1526198145,2670,2665,2670,2665,479
|
|
20230712,151200,1524921605,2665,2670,2670,2665,3
|
|
20230712,151100,1524913600,2665,2670,2670,2665,4127
|
|
20230712,151000,1513915140,2670,2670,2670,2665,1245
|
|
20230712,150900,1510591055,2675,2670,2675,2670,3700
|
|
20230712,150800,1500712035,2670,2670,2670,2670,304
|
|
20230712,150700,1499900355,2670,2660,2670,2660,1251
|
|
20230712,150600,1496572685,2670,2660,2670,2660,2
|
|
20230712,150500,1496567355,2670,2660,2670,2660,1460
|
|
20230712,150400,1492683005,2670,2670,2670,2660,225
|
|
20230712,150300,1492084020,2660,2665,2665,2660,4554
|
|
20230712,150200,1479968715,2670,2665,2670,2665,4276
|
|
20230712,150100,1468573170,2665,2675,2675,2665,1555
|
|
20230712,150000,1464420615,2670,2675,2675,2670,673
|
|
20230712,145900,1462623455,2680,2680,2680,2680,6
|
|
20230712,145800,1462607375,2680,2670,2680,2670,570
|
|
20230712,145700,1461085465,2670,2670,2670,2670,52
|
|
20230712,145600,1460946625,2680,2675,2680,2670,154
|
|
20230712,145500,1460535170,2675,2670,2675,2670,1502
|
|
20230712,145400,1456519870,2675,2670,2675,2670,1019
|
|
20230712,145300,1453799065,2675,2670,2675,2670,1330
|
|
20230712,145200,1450242035,2670,2670,2670,2670,5
|
|
20230712,145100,1450228685,2670,2670,2670,2670,250
|
|
20230712,145000,1449561185,2670,2670,2670,2670,0
|
|
20230712,144900,1449561185,2670,2670,2670,2670,100
|
|
20230712,144800,1449294185,2670,2670,2670,2670,9
|
|
20230712,144700,1449270155,2670,2670,2670,2670,0
|
|
20230712,144600,1449270155,2670,2670,2670,2670,250
|
|
20230712,144500,1448602655,2665,2665,2665,2665,0
|
|
20230712,144400,1448602655,2665,2665,2665,2665,0
|
|
20230712,144300,1448602655,2665,2665,2665,2665,901
|
|
20230712,144200,1446201490,2665,2665,2665,2665,5285
|
|
20230712,144100,1432116965,2665,2665,2665,2665,735
|
|
20230712,144000,1430158190,2670,2670,2670,2670,188
|
|
20230712,143900,1429656230,2670,2670,2670,2670,0
|
|
20230712,143800,1429656230,2670,2675,2675,2670,163
|
|
20230712,143700,1429221015,2670,2670,2670,2670,867
|
|
20230712,143600,1426906125,2665,2665,2665,2665,0
|
|
20230712,143500,1426906125,2665,2665,2665,2665,252
|
|
20230712,143400,1426234545,2670,2670,2670,2670,100
|
|
20230712,143300,1425967545,2670,2670,2670,2670,1
|
|
20230712,143200,1425964875,2670,2670,2670,2670,2000
|
|
20230712,143100,1420624875,2670,2670,2670,2670,0
|
|
20230712,143000,1420624875,2670,2670,2670,2670,155
|
|
20230712,142900,1420211025,2670,2670,2670,2670,0
|
|
20230712,142800,1420211025,2670,2670,2670,2670,186
|
|
20230712,142700,1419714405,2670,2670,2670,2670,326
|
|
20230712,142600,1418843985,2670,2670,2670,2670,140
|
|
20230712,142500,1418470185,2670,2670,2670,2670,1020
|
|
20230712,142400,1415746785,2675,2675,2675,2675,0
|
|
20230712,142300,1415746785,2675,2675,2675,2675,1
|
|
20230712,142200,1415744110,2670,2670,2670,2665,1720
|
|
20230712,142100,1411154210,2670,2670,2670,2670,20
|
|
20230712,142000,1411100810,2670,2670,2670,2670,400
|
|
20230712,141900,1410032810,2670,2670,2670,2670,6
|
|
20230712,141800,1410016790,2670,2670,2670,2670,2
|
|
20230712,141700,1410011450,2665,2665,2665,2665,259
|
|
20230712,141600,1409321215,2665,2665,2665,2665,491
|
|
20230712,141500,1408012700,2665,2670,2670,2665,409
|
|
20230712,141400,1406922020,2670,2670,2670,2670,100
|
|
20230712,141300,1406655020,2675,2675,2675,2675,201
|
|
20230712,141200,1406117345,2665,2665,2665,2665,101
|
|
20230712,141100,1405848180,2675,2675,2675,2675,20
|
|
20230712,141000,1405794680,2675,2660,2675,2660,5
|
|
20230712,140900,1405781365,2665,2660,2665,2660,758
|
|
20230712,140800,1403762595,2665,2665,2665,2660,2756
|
|
20230712,140700,1396421450,2675,2680,2680,2660,8030
|
|
20230712,140600,1375002285,2670,2670,2680,2670,838
|
|
20230712,140500,1372764720,2675,2675,2680,2670,529
|
|
20230712,140400,1371352235,2680,2680,2680,2675,3
|
|
20230712,140300,1371344200,2675,2675,2680,2675,1303
|
|
20230712,140200,1367858670,2670,2670,2670,2670,3500
|
|
20230712,140100,1358513670,2675,2675,2675,2675,0
|
|
20230712,140000,1358513670,2675,2675,2675,2675,0
|
|
20230712,135900,1358513670,2675,2665,2675,2665,3256
|
|
20230712,135800,1349820345,2670,2670,2670,2670,26
|
|
20230712,135700,1349750925,2670,2670,2675,2670,2762
|
|
20230712,135600,1342375495,2675,2670,2675,2670,674
|
|
20230712,135500,1340575905,2675,2670,2675,2670,18
|
|
20230712,135400,1340527840,2670,2670,2675,2670,2301
|
|
20230712,135300,1334384165,2675,2675,2675,2670,207
|
|
20230712,135200,1333831465,2675,2675,2675,2675,66
|
|
20230712,135100,1333654915,2670,2670,2670,2670,1
|
|
20230712,135000,1333652245,2675,2675,2675,2675,81
|
|
20230712,134900,1333435570,2675,2675,2675,2675,602
|
|
20230712,134800,1331825220,2675,2680,2680,2675,1065
|
|
20230712,134700,1328976315,2680,2670,2680,2670,1147
|
|
20230712,134600,1325908090,2675,2675,2675,2670,1693
|
|
20230712,134500,1321384765,2675,2675,2675,2675,448
|
|
20230712,134400,1320186365,2675,2675,2675,2675,311
|
|
20230712,134300,1319354440,2675,2670,2675,2670,202
|
|
20230712,134200,1318814175,2670,2670,2670,2665,563
|
|
20230712,134100,1317312470,2670,2670,2670,2665,290
|
|
20230712,134000,1316538550,2665,2670,2670,2665,125
|
|
20230712,133900,1316205420,2670,2680,2680,2670,4517
|
|
20230712,133800,1304144415,2680,2680,2680,2680,513
|
|
20230712,133700,1302769575,2680,2680,2680,2675,2594
|
|
20230712,133600,1295830545,2675,2680,2680,2675,255
|
|
20230712,133500,1295148410,2680,2670,2680,2670,60
|
|
20230712,133400,1294988130,2675,2675,2675,2675,87
|
|
20230712,133300,1294755405,2675,2675,2680,2675,1014
|
|
20230712,133200,1292042700,2675,2675,2675,2675,2
|
|
20230712,133100,1292037350,2675,2675,2675,2675,70
|
|
20230712,133000,1291850100,2670,2670,2670,2670,79
|
|
20230712,132900,1291639170,2675,2675,2675,2670,263
|
|
20230712,132800,1290935695,2670,2670,2670,2670,1415
|
|
20230712,132700,1287157645,2675,2670,2675,2670,117
|
|
20230712,132600,1286845250,2670,2675,2675,2670,160
|
|
20230712,132500,1286418035,2675,2670,2675,2670,11
|
|
20230712,132400,1286388660,2670,2675,2675,2670,2
|
|
20230712,132300,1286383315,2675,2665,2675,2665,12
|
|
20230712,132200,1286351325,2660,2660,2665,2660,572
|
|
20230712,132100,1284829705,2665,2670,2675,2665,5180
|
|
20230712,132000,1271002635,2665,2665,2670,2660,745
|
|
20230712,131900,1269017185,2660,2665,2665,2660,100
|
|
20230712,131800,1268751085,2665,2665,2665,2660,106
|
|
20230712,131700,1268468620,2660,2660,2660,2660,0
|
|
20230712,131600,1268468620,2660,2670,2670,2660,11180
|
|
20230712,131500,1238692700,2670,2670,2670,2665,1194
|
|
20230712,131400,1235510495,2665,2665,2670,2665,856
|
|
20230712,131300,1233229245,2670,2670,2670,2670,100
|
|
20230712,131200,1232962245,2670,2670,2670,2670,0
|
|
20230712,131100,1232962245,2670,2665,2670,2665,207
|
|
20230712,131000,1232409560,2665,2670,2670,2665,2482
|
|
20230712,130900,1225794320,2670,2670,2670,2670,1
|
|
20230712,130800,1225791650,2670,2670,2670,2670,10
|
|
20230712,130700,1225764950,2670,2670,2670,2670,1
|
|
20230712,130600,1225762280,2670,2670,2670,2670,3626
|
|
20230712,130500,1216080860,2670,2670,2670,2670,300
|
|
20230712,130400,1215279860,2670,2670,2670,2670,0
|
|
20230712,130300,1215279860,2670,2670,2670,2670,10
|
|
20230712,130200,1215253160,2675,2670,2675,2670,2818
|
|
20230712,130100,1207725130,2670,2670,2670,2670,1879
|
|
20230712,130000,1202708200,2675,2675,2675,2675,1
|
|
20230712,125900,1202705525,2670,2675,2675,2670,748
|
|
20230712,125800,1200708225,2675,2675,2675,2675,1200
|
|
20230712,125700,1197498225,2670,2670,2670,2670,69
|
|
20230712,125600,1197313995,2670,2670,2680,2670,112
|
|
20230712,125500,1197014885,2680,2670,2680,2670,108
|
|
20230712,125400,1196726515,2670,2670,2670,2670,2159
|
|
20230712,125300,1190961985,2680,2675,2680,2670,607
|
|
20230712,125200,1189337480,2670,2670,2670,2670,0
|
|
20230712,125100,1189337480,2670,2670,2670,2670,520
|
|
20230712,125000,1187949080,2670,2670,2670,2670,500
|
|
20230712,124900,1186614080,2675,2675,2675,2675,949
|
|
20230712,124800,1184075505,2675,2675,2675,2675,7
|
|
20230712,124700,1184056780,2675,2675,2675,2675,1
|
|
20230712,124600,1184054105,2680,2680,2680,2680,0
|
|
20230712,124500,1184054105,2680,2680,2680,2680,1
|
|
20230712,124400,1184051425,2680,2680,2680,2680,1152
|
|
20230712,124300,1180964065,2675,2670,2675,2670,2508
|
|
20230712,124200,1174265965,2670,2670,2670,2670,133
|
|
20230712,124100,1173910855,2670,2665,2670,2665,618
|
|
20230712,124000,1172263880,2665,2675,2675,2665,2310
|
|
20230712,123900,1166106130,2675,2670,2675,2670,21
|
|
20230712,123800,1166050050,2670,2670,2670,2670,0
|
|
20230712,123700,1166050050,2670,2670,2670,2670,40
|
|
20230712,123600,1165943250,2670,2680,2680,2670,605
|
|
20230712,123500,1164327850,2670,2670,2670,2670,0
|
|
20230712,123400,1164327850,2670,2670,2670,2665,1868
|
|
20230712,123300,1159342950,2670,2670,2670,2670,307
|
|
20230712,123200,1158523260,2670,2670,2670,2670,789
|
|
20230712,123100,1156416630,2670,2670,2670,2670,1
|
|
20230712,123000,1156413960,2680,2680,2680,2680,0
|
|
20230712,122900,1156413960,2680,2675,2680,2675,1411
|
|
20230712,122800,1152632980,2675,2675,2675,2675,0
|
|
20230712,122700,1152632980,2675,2675,2675,2675,510
|
|
20230712,122600,1151268730,2670,2670,2670,2670,10
|
|
20230712,122500,1151242030,2670,2670,2670,2670,1191
|
|
20230712,122400,1148062060,2670,2670,2670,2670,193
|
|
20230712,122300,1147546750,2665,2665,2665,2665,0
|
|
20230712,122200,1147546750,2665,2670,2670,2665,2
|
|
20230712,122100,1147541415,2670,2670,2670,2670,1
|
|
20230712,122000,1147538745,2670,2670,2670,2670,2
|
|
20230712,121900,1147533405,2665,2675,2675,2665,893
|
|
20230712,121800,1145146605,2675,2675,2675,2675,0
|
|
20230712,121700,1145146605,2675,2675,2675,2675,0
|
|
20230712,121600,1145146605,2675,2675,2675,2675,0
|
|
20230712,121500,1145146605,2675,2675,2675,2675,0
|
|
20230712,121400,1145146605,2675,2675,2675,2675,157
|
|
20230712,121300,1144726630,2675,2675,2675,2675,1
|
|
20230712,121200,1144723955,2665,2675,2675,2665,211
|
|
20230712,121100,1144161625,2665,2665,2665,2665,200
|
|
20230712,121000,1143628625,2675,2675,2675,2675,1
|
|
20230712,120900,1143625950,2665,2670,2670,2665,67
|
|
20230712,120800,1143447345,2675,2675,2675,2675,852
|
|
20230712,120700,1141168245,2675,2675,2675,2675,5
|
|
20230712,120600,1141154870,2675,2675,2675,2675,0
|
|
20230712,120500,1141154870,2675,2670,2675,2670,397
|
|
20230712,120400,1140093370,2670,2670,2670,2670,500
|
|
20230712,120300,1138758370,2670,2665,2670,2665,288
|
|
20230712,120200,1137990845,2665,2665,2665,2665,0
|
|
20230712,120100,1137990845,2665,2670,2670,2665,84
|
|
20230712,120000,1137766940,2670,2670,2670,2670,61
|
|
20230712,115900,1137604070,2665,2670,2670,2665,323
|
|
20230712,115800,1136743260,2665,2665,2665,2665,500
|
|
20230712,115700,1135410760,2665,2670,2670,2665,381
|
|
20230712,115600,1134394985,2670,2670,2670,2670,0
|
|
20230712,115500,1134394985,2670,2670,2670,2670,105
|
|
20230712,115400,1134114635,2670,2670,2670,2670,1
|
|
20230712,115300,1134111965,2670,2665,2670,2665,2
|
|
20230712,115200,1134106630,2670,2670,2670,2670,43
|
|
20230712,115100,1133991820,2665,2665,2665,2665,0
|
|
20230712,115000,1133991820,2665,2670,2670,2665,235
|
|
20230712,114900,1133364645,2670,2670,2670,2670,20
|
|
20230712,114800,1133311245,2670,2670,2670,2670,13
|
|
20230712,114700,1133276535,2670,2665,2670,2665,546
|
|
20230712,114600,1131820935,2665,2665,2665,2665,718
|
|
20230712,114500,1129907465,2670,2670,2670,2670,1
|
|
20230712,114400,1129904795,2670,2670,2670,2670,0
|
|
20230712,114300,1129904795,2670,2665,2670,2665,25
|
|
20230712,114200,1129838070,2670,2670,2670,2670,0
|
|
20230712,114100,1129838070,2670,2670,2670,2670,78
|
|
20230712,114000,1129629810,2665,2665,2665,2665,1901
|
|
20230712,113900,1124563645,2665,2665,2665,2665,1881
|
|
20230712,113800,1119550780,2670,2665,2670,2665,1303
|
|
20230712,113700,1116078260,2665,2665,2665,2665,605
|
|
20230712,113600,1114465935,2670,2670,2670,2670,0
|
|
20230712,113500,1114465935,2670,2670,2670,2670,350
|
|
20230712,113400,1113531435,2670,2670,2670,2670,170
|
|
20230712,113300,1113077535,2670,2675,2675,2670,999
|
|
20230712,113200,1110409460,2675,2675,2675,2675,1
|
|
20230712,113100,1110406785,2670,2670,2670,2670,64
|
|
20230712,113000,1110235905,2675,2675,2675,2675,52
|
|
20230712,112900,1110096805,2675,2675,2675,2675,0
|
|
20230712,112800,1110096805,2675,2675,2675,2675,0
|
|
20230712,112700,1110096805,2675,2675,2675,2675,459
|
|
20230712,112600,1108868980,2665,2665,2670,2665,22
|
|
20230712,112500,1108810290,2675,2665,2675,2665,1529
|
|
20230712,112400,1104733635,2665,2665,2665,2665,500
|
|
20230712,112300,1103401135,2665,2665,2665,2665,14
|
|
20230712,112200,1103363825,2665,2665,2675,2665,539
|
|
20230712,112100,1101927380,2665,2670,2670,2665,1000
|
|
20230712,112000,1099258760,2675,2675,2675,2675,0
|
|
20230712,111900,1099258760,2675,2675,2675,2675,100
|
|
20230712,111800,1098991260,2675,2675,2675,2675,200
|
|
20230712,111700,1098456260,2675,2675,2675,2675,187
|
|
20230712,111600,1097956035,2680,2675,2680,2675,1894
|
|
20230712,111500,1092884140,2670,2670,2670,2665,684
|
|
20230712,111400,1091060250,2665,2670,2670,2665,81
|
|
20230712,111300,1090844280,2670,2670,2670,2670,429
|
|
20230712,111200,1089698850,2670,2670,2670,2670,302
|
|
20230712,111100,1088892510,2670,2670,2675,2670,1250
|
|
20230712,111000,1085555005,2670,2675,2675,2670,355
|
|
20230712,110900,1084606140,2675,2670,2675,2670,43
|
|
20230712,110800,1084491325,2670,2670,2670,2670,506
|
|
20230712,110700,1083140305,2670,2670,2670,2670,2
|
|
20230712,110600,1083134965,2665,2670,2670,2665,353
|
|
20230712,110500,1082193315,2670,2670,2670,2670,574
|
|
20230712,110400,1080660735,2670,2665,2670,2665,787
|
|
20230712,110300,1078563370,2670,2670,2670,2670,3
|
|
20230712,110200,1078555360,2670,2670,2670,2670,431
|
|
20230712,110100,1077404590,2670,2670,2670,2670,50
|
|
20230712,110000,1077271090,2670,2670,2670,2670,63
|
|
20230712,105900,1077102880,2670,2665,2670,2665,1399
|
|
20230712,105800,1073374540,2665,2670,2670,2665,769
|
|
20230712,105700,1071322225,2670,2665,2670,2665,501
|
|
20230712,105600,1069987055,2670,2665,2670,2665,600
|
|
20230712,105500,1068385265,2670,2670,2670,2670,500
|
|
20230712,105400,1067050265,2670,2665,2670,2665,201
|
|
20230712,105300,1066514595,2670,2670,2670,2670,2001
|
|
20230712,105200,1061171925,2665,2665,2665,2665,312
|
|
20230712,105100,1060340445,2665,2670,2670,2665,29
|
|
20230712,105000,1060263085,2665,2670,2670,2665,254
|
|
20230712,104900,1059585655,2665,2665,2665,2665,53
|
|
20230712,104800,1059444410,2665,2670,2670,2665,1379
|
|
20230712,104700,1055764265,2670,2680,2680,2670,61
|
|
20230712,104600,1055601385,2660,2680,2685,2660,12995
|
|
20230712,104500,1020944035,2680,2680,2680,2680,507
|
|
20230712,104400,1019585275,2680,2680,2685,2680,800
|
|
20230712,104300,1017441270,2680,2680,2680,2680,1187
|
|
20230712,104200,1014260110,2675,2680,2680,2675,520
|
|
20230712,104100,1012867010,2675,2670,2675,2660,4944
|
|
20230712,104000,999689700,2670,2670,2670,2670,693
|
|
20230712,103900,997839390,2680,2685,2685,2670,1293
|
|
20230712,103800,994377750,2685,2690,2690,2685,2391
|
|
20230712,103700,987947020,2700,2705,2705,2690,539
|
|
20230712,103600,986496260,2705,2670,2705,2670,19702
|
|
20230712,103500,933539130,2670,2670,2675,2670,1734
|
|
20230712,103400,928906520,2670,2675,2675,2670,1059
|
|
20230712,103300,926077200,2675,2675,2675,2675,2
|
|
20230712,103200,926071850,2665,2670,2670,2665,372
|
|
20230712,103100,925080465,2665,2670,2670,2665,1630
|
|
20230712,103000,920729850,2670,2670,2675,2665,1819
|
|
20230712,102900,915869590,2670,2675,2675,2670,148
|
|
20230712,102800,915473925,2675,2675,2675,2675,61
|
|
20230712,102700,915310750,2675,2665,2675,2665,2037
|
|
20230712,102600,909866490,2670,2670,2670,2670,1
|
|
20230712,102500,909863820,2665,2675,2675,2665,634
|
|
20230712,102400,908172370,2665,2670,2675,2665,1761
|
|
20230712,102300,903467965,2670,2670,2670,2670,2951
|
|
20230712,102200,895588795,2660,2660,2660,2660,1644
|
|
20230712,102100,891215755,2660,2670,2670,2660,3139
|
|
20230712,102000,882852705,2670,2665,2670,2665,1408
|
|
20230712,101900,879100335,2665,2665,2665,2665,906
|
|
20230712,101800,876685845,2665,2670,2670,2665,183
|
|
20230712,101700,876198145,2665,2670,2670,2665,205
|
|
20230712,101600,875651795,2670,2670,2670,2670,137
|
|
20230712,101500,875286005,2670,2670,2670,2665,489
|
|
20230712,101400,873981930,2670,2670,2670,2670,899
|
|
20230712,101300,871581600,2670,2670,2670,2670,230
|
|
20230712,101200,870967500,2670,2670,2670,2670,1
|
|
20230712,101100,870964830,2665,2665,2665,2665,740
|
|
20230712,101000,868992730,2665,2670,2670,2665,71
|
|
20230712,100900,868803460,2670,2670,2670,2670,649
|
|
20230712,100800,867070630,2670,2670,2670,2670,60
|
|
20230712,100700,866910430,2670,2665,2670,2665,158
|
|
20230712,100600,866488845,2665,2665,2665,2665,1661
|
|
20230712,100500,862062280,2665,2665,2665,2665,1
|
|
20230712,100400,862059615,2670,2670,2670,2665,1386
|
|
20230712,100300,858360500,2670,2670,2670,2670,1352
|
|
20230712,100200,854750660,2670,2665,2675,2665,3859
|
|
20230712,100100,844456050,2665,2675,2675,2665,3060
|
|
20230712,100000,836295595,2675,2670,2675,2670,150
|
|
20230712,095900,835894595,2675,2670,2675,2665,2005
|
|
20230712,095800,830544765,2670,2670,2670,2670,981
|
|
20230712,095700,827925495,2670,2675,2675,2670,3964
|
|
20230712,095600,817340950,2675,2675,2675,2675,1188
|
|
20230712,095500,814163050,2675,2680,2680,2675,4973
|
|
20230712,095400,800859740,2680,2680,2685,2675,1155
|
|
20230712,095300,797766440,2680,2685,2685,2675,8344
|
|
20230712,095200,775406655,2680,2680,2685,2680,1199
|
|
20230712,095100,772193040,2680,2675,2680,2675,1008
|
|
20230712,095000,769492095,2680,2680,2680,2680,862
|
|
20230712,094900,767181935,2680,2680,2680,2675,1419
|
|
20230712,094800,763384310,2680,2680,2680,2675,247
|
|
20230712,094700,762722430,2680,2680,2680,2680,551
|
|
20230712,094600,761245750,2680,2680,2680,2675,376
|
|
20230712,094500,760238620,2680,2680,2685,2675,1936
|
|
20230712,094400,755049885,2680,2680,2680,2680,3691
|
|
20230712,094300,745158005,2680,2685,2685,2680,602
|
|
20230712,094200,743543570,2685,2680,2685,2680,43
|
|
20230712,094100,743428230,2695,2685,2695,2685,1766
|
|
20230712,094000,738684925,2690,2685,2690,2685,2679
|
|
20230712,093900,731484380,2685,2685,2685,2685,4035
|
|
20230712,093800,720650405,2685,2680,2685,2675,1249
|
|
20230712,093700,717303025,2680,2675,2680,2670,3480
|
|
20230712,093600,707984310,2680,2675,2680,2675,493
|
|
20230712,093500,706663710,2675,2680,2680,2675,1061
|
|
20230712,093400,703823250,2685,2670,2685,2670,3774
|
|
20230712,093300,693716260,2675,2670,2675,2670,9260
|
|
20230712,093200,668976825,2670,2670,2670,2660,1102
|
|
20230712,093100,666041675,2660,2660,2670,2660,15258
|
|
20230712,093000,625451865,2655,2660,2660,2655,2782
|
|
20230712,092900,618061775,2660,2655,2660,2655,2486
|
|
20230712,092800,611451615,2660,2665,2665,2655,3429
|
|
20230712,092700,602330470,2665,2660,2665,2655,2029
|
|
20230712,092600,596939340,2660,2655,2660,2655,927
|
|
20230712,092500,594475955,2665,2655,2665,2655,2903
|
|
20230712,092400,586759000,2655,2670,2670,2655,7964
|
|
20230712,092300,565561535,2675,2665,2675,2660,3216
|
|
20230712,092200,556995620,2665,2665,2665,2660,4703
|
|
20230712,092100,544468560,2665,2675,2675,2660,4439
|
|
20230712,092000,532637370,2670,2670,2675,2665,1524
|
|
20230712,091900,528568305,2675,2675,2675,2665,3923
|
|
20230712,091800,518086545,2675,2670,2675,2665,7810
|
|
20230712,091700,497241225,2660,2660,2670,2660,5648
|
|
20230712,091600,482203400,2665,2670,2670,2660,7324
|
|
20230712,091500,462705280,2670,2665,2670,2665,3261
|
|
20230712,091400,454014050,2665,2670,2670,2665,4305
|
|
20230712,091300,442537910,2670,2680,2680,2670,7808
|
|
20230712,091200,421674165,2680,2680,2690,2680,6508
|
|
20230712,091100,404205750,2680,2675,2680,2665,2255
|
|
20230712,091000,398169805,2675,2670,2675,2660,13054
|
|
20230712,090900,363384655,2670,2670,2670,2665,4414
|
|
20230712,090800,351613710,2665,2675,2675,2665,7921
|
|
20230712,090700,330475445,2670,2680,2680,2670,3045
|
|
20230712,090600,322330395,2680,2665,2690,2665,1528
|
|
20230712,090500,318241650,2665,2670,2675,2665,9575
|
|
20230712,090400,292706980,2665,2675,2675,2660,9661
|
|
20230712,090300,266940145,2675,2675,2690,2670,10067
|
|
20230712,090200,240048055,2670,2710,2710,2670,19219
|
|
20230712,090100,188368590,2710,2715,2720,2700,25285
|
|
20230712,090000,119808170,2715,2740,2745,2715,43230
|