623 lines
30 KiB
CSV
623 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230713,192000,1147079275,2655,2655,2655,2655,8186
|
|
20230713,191900,1147079275,2655,2655,2655,2655,0
|
|
20230713,191800,1147079275,2655,2655,2655,2655,0
|
|
20230713,191700,1147079275,2655,2655,2655,2655,0
|
|
20230713,191600,1147079275,2655,2655,2655,2655,0
|
|
20230713,191500,1147079275,2655,2655,2655,2655,0
|
|
20230713,191400,1147079275,2655,2655,2655,2655,0
|
|
20230713,191300,1147079275,2655,2655,2655,2655,0
|
|
20230713,191200,1147079275,2655,2655,2655,2655,0
|
|
20230713,191100,1147079275,2655,2655,2655,2655,0
|
|
20230713,191000,1147079275,2655,2655,2655,2655,0
|
|
20230713,190900,1147079275,2655,2655,2655,2655,0
|
|
20230713,190800,1147079275,2655,2655,2655,2655,0
|
|
20230713,190700,1147079275,2655,2655,2655,2655,0
|
|
20230713,190600,1147079275,2655,2655,2655,2655,0
|
|
20230713,190500,1147079275,2655,2655,2655,2655,0
|
|
20230713,190400,1147079275,2655,2655,2655,2655,0
|
|
20230713,190300,1147079275,2655,2655,2655,2655,0
|
|
20230713,190200,1147079275,2655,2655,2655,2655,0
|
|
20230713,190100,1147079275,2655,2655,2655,2655,0
|
|
20230713,190000,1147079275,2655,2655,2655,2655,0
|
|
20230713,185900,1147079275,2655,2655,2655,2655,0
|
|
20230713,185800,1147079275,2655,2655,2655,2655,0
|
|
20230713,185700,1147079275,2655,2655,2655,2655,0
|
|
20230713,185600,1147079275,2655,2655,2655,2655,0
|
|
20230713,185500,1147079275,2655,2655,2655,2655,0
|
|
20230713,185400,1147079275,2655,2655,2655,2655,0
|
|
20230713,185300,1147079275,2655,2655,2655,2655,0
|
|
20230713,185200,1147079275,2655,2655,2655,2655,0
|
|
20230713,185100,1147079275,2655,2655,2655,2655,0
|
|
20230713,185000,1147079275,2655,2655,2655,2655,8186
|
|
20230713,184900,1147079275,2655,2655,2655,2655,0
|
|
20230713,184800,1147079275,2655,2655,2655,2655,0
|
|
20230713,184700,1147079275,2655,2655,2655,2655,0
|
|
20230713,184600,1147079275,2655,2655,2655,2655,0
|
|
20230713,184500,1147079275,2655,2655,2655,2655,0
|
|
20230713,184400,1147079275,2655,2655,2655,2655,0
|
|
20230713,184300,1147079275,2655,2655,2655,2655,0
|
|
20230713,184200,1147079275,2655,2655,2655,2655,0
|
|
20230713,184100,1147079275,2655,2655,2655,2655,0
|
|
20230713,184000,1147079275,2655,2655,2655,2655,0
|
|
20230713,183900,1147079275,2655,2655,2655,2655,0
|
|
20230713,183800,1147079275,2655,2655,2655,2655,0
|
|
20230713,183700,1147079275,2655,2655,2655,2655,0
|
|
20230713,183600,1147079275,2655,2655,2655,2655,0
|
|
20230713,183500,1147079275,2655,2655,2655,2655,0
|
|
20230713,183400,1147079275,2655,2655,2655,2655,0
|
|
20230713,183300,1147079275,2655,2655,2655,2655,0
|
|
20230713,183200,1147079275,2655,2655,2655,2655,0
|
|
20230713,183100,1147079275,2655,2655,2655,2655,0
|
|
20230713,183000,1147079275,2655,2655,2655,2655,0
|
|
20230713,182900,1147079275,2655,2655,2655,2655,0
|
|
20230713,182800,1147079275,2655,2655,2655,2655,0
|
|
20230713,182700,1147079275,2655,2655,2655,2655,0
|
|
20230713,182600,1147079275,2655,2655,2655,2655,0
|
|
20230713,182500,1147079275,2655,2655,2655,2655,0
|
|
20230713,182400,1147079275,2655,2655,2655,2655,0
|
|
20230713,182300,1147079275,2655,2655,2655,2655,0
|
|
20230713,182200,1147079275,2655,2655,2655,2655,0
|
|
20230713,182100,1147079275,2655,2655,2655,2655,0
|
|
20230713,182000,1147079275,2655,2655,2655,2655,8186
|
|
20230713,181900,1147079275,2655,2655,2655,2655,0
|
|
20230713,181800,1147079275,2655,2655,2655,2655,0
|
|
20230713,181700,1147079275,2655,2655,2655,2655,0
|
|
20230713,181600,1147079275,2655,2655,2655,2655,0
|
|
20230713,181500,1147079275,2655,2655,2655,2655,0
|
|
20230713,181400,1147079275,2655,2655,2655,2655,0
|
|
20230713,181300,1147079275,2655,2655,2655,2655,0
|
|
20230713,181200,1147079275,2655,2655,2655,2655,0
|
|
20230713,181100,1147079275,2655,2655,2655,2655,0
|
|
20230713,181000,1147079275,2655,2655,2655,2655,0
|
|
20230713,180900,1147079275,2655,2655,2655,2655,0
|
|
20230713,180800,1147079275,2655,2655,2655,2655,0
|
|
20230713,180700,1147079275,2655,2655,2655,2655,0
|
|
20230713,180600,1147079275,2655,2655,2655,2655,0
|
|
20230713,180500,1147079275,2655,2655,2655,2655,0
|
|
20230713,180400,1147079275,2655,2655,2655,2655,0
|
|
20230713,180300,1147079275,2655,2655,2655,2655,0
|
|
20230713,180200,1147079275,2655,2655,2655,2655,0
|
|
20230713,180100,1147079275,2655,2655,2655,2655,0
|
|
20230713,180000,1147079275,2655,2655,2655,2655,0
|
|
20230713,175900,1147079275,2655,2655,2655,2655,0
|
|
20230713,175800,1147079275,2655,2655,2655,2655,0
|
|
20230713,175700,1147079275,2655,2655,2655,2655,0
|
|
20230713,175600,1147079275,2655,2655,2655,2655,0
|
|
20230713,175500,1147079275,2655,2655,2655,2655,0
|
|
20230713,175400,1147079275,2655,2655,2655,2655,0
|
|
20230713,175300,1147079275,2655,2655,2655,2655,0
|
|
20230713,175200,1147079275,2655,2655,2655,2655,0
|
|
20230713,175100,1147079275,2655,2655,2655,2655,0
|
|
20230713,175000,1147079275,2655,2655,2655,2655,8186
|
|
20230713,174900,1147079275,2655,2655,2655,2655,0
|
|
20230713,174800,1147079275,2655,2655,2655,2655,0
|
|
20230713,174700,1147079275,2655,2655,2655,2655,0
|
|
20230713,174600,1147079275,2655,2655,2655,2655,0
|
|
20230713,174500,1147079275,2655,2655,2655,2655,0
|
|
20230713,174400,1147079275,2655,2655,2655,2655,0
|
|
20230713,174300,1147079275,2655,2655,2655,2655,0
|
|
20230713,174200,1147079275,2655,2655,2655,2655,0
|
|
20230713,174100,1147079275,2655,2655,2655,2655,0
|
|
20230713,174000,1147079275,2655,2655,2655,2655,0
|
|
20230713,173900,1147079275,2655,2655,2655,2655,0
|
|
20230713,173800,1147079275,2655,2655,2655,2655,0
|
|
20230713,173700,1147079275,2655,2655,2655,2655,0
|
|
20230713,173600,1147079275,2655,2655,2655,2655,0
|
|
20230713,173500,1147079275,2655,2655,2655,2655,0
|
|
20230713,173400,1147079275,2655,2655,2655,2655,0
|
|
20230713,173300,1147079275,2655,2655,2655,2655,0
|
|
20230713,173200,1147079275,2655,2655,2655,2655,0
|
|
20230713,173100,1147079275,2655,2655,2655,2655,0
|
|
20230713,173000,1147079275,2655,2655,2655,2655,0
|
|
20230713,172900,1147079275,2655,2655,2655,2655,0
|
|
20230713,172800,1147079275,2655,2655,2655,2655,0
|
|
20230713,172700,1147079275,2655,2655,2655,2655,0
|
|
20230713,172600,1147079275,2655,2655,2655,2655,0
|
|
20230713,172500,1147079275,2655,2655,2655,2655,0
|
|
20230713,172400,1147079275,2655,2655,2655,2655,0
|
|
20230713,172300,1147079275,2655,2655,2655,2655,0
|
|
20230713,172200,1147079275,2655,2655,2655,2655,0
|
|
20230713,172100,1147079275,2655,2655,2655,2655,0
|
|
20230713,172000,1147079275,2655,2655,2655,2655,8186
|
|
20230713,171900,1147079275,2655,2655,2655,2655,0
|
|
20230713,171800,1147079275,2655,2655,2655,2655,0
|
|
20230713,171700,1147079275,2655,2655,2655,2655,0
|
|
20230713,171600,1147079275,2655,2655,2655,2655,0
|
|
20230713,171500,1147079275,2655,2655,2655,2655,0
|
|
20230713,171400,1147079275,2655,2655,2655,2655,0
|
|
20230713,171300,1147079275,2655,2655,2655,2655,0
|
|
20230713,171200,1147079275,2655,2655,2655,2655,0
|
|
20230713,171100,1147079275,2655,2655,2655,2655,0
|
|
20230713,171000,1147079275,2655,2655,2655,2655,0
|
|
20230713,170900,1147079275,2655,2655,2655,2655,0
|
|
20230713,170800,1147079275,2655,2655,2655,2655,0
|
|
20230713,170700,1147079275,2655,2655,2655,2655,0
|
|
20230713,170600,1147079275,2655,2655,2655,2655,0
|
|
20230713,170500,1147079275,2655,2655,2655,2655,0
|
|
20230713,170400,1147079275,2655,2655,2655,2655,0
|
|
20230713,170300,1147079275,2655,2655,2655,2655,0
|
|
20230713,170200,1147079275,2655,2655,2655,2655,0
|
|
20230713,170100,1147079275,2655,2655,2655,2655,0
|
|
20230713,170000,1147079275,2655,2655,2655,2655,0
|
|
20230713,165900,1147079275,2655,2655,2655,2655,0
|
|
20230713,165800,1147079275,2655,2655,2655,2655,0
|
|
20230713,165700,1147079275,2655,2655,2655,2655,0
|
|
20230713,165600,1147079275,2655,2655,2655,2655,0
|
|
20230713,165500,1147079275,2655,2655,2655,2655,0
|
|
20230713,165400,1147079275,2655,2655,2655,2655,0
|
|
20230713,165300,1147079275,2655,2655,2655,2655,0
|
|
20230713,165200,1147079275,2655,2655,2655,2655,0
|
|
20230713,165100,1147079275,2655,2655,2655,2655,0
|
|
20230713,165000,1147079275,2655,2655,2655,2655,8186
|
|
20230713,164900,1147079275,2655,2655,2655,2655,0
|
|
20230713,164800,1147079275,2655,2655,2655,2655,0
|
|
20230713,164700,1147079275,2655,2655,2655,2655,0
|
|
20230713,164600,1147079275,2655,2655,2655,2655,0
|
|
20230713,164500,1147079275,2655,2655,2655,2655,0
|
|
20230713,164400,1147079275,2655,2655,2655,2655,0
|
|
20230713,164300,1147079275,2655,2655,2655,2655,0
|
|
20230713,164200,1147079275,2655,2655,2655,2655,0
|
|
20230713,164100,1147079275,2655,2655,2655,2655,0
|
|
20230713,164000,1147079275,2655,2655,2655,2655,0
|
|
20230713,163900,1147079275,2655,2655,2655,2655,0
|
|
20230713,163800,1147079275,2655,2655,2655,2655,0
|
|
20230713,163700,1147079275,2655,2655,2655,2655,0
|
|
20230713,163600,1147079275,2655,2655,2655,2655,0
|
|
20230713,163500,1147079275,2655,2655,2655,2655,0
|
|
20230713,163400,1147079275,2655,2655,2655,2655,0
|
|
20230713,163300,1147079275,2655,2655,2655,2655,0
|
|
20230713,163200,1147079275,2655,2655,2655,2655,0
|
|
20230713,163100,1147079275,2655,2655,2655,2655,0
|
|
20230713,163000,1147079275,2655,2655,2655,2655,0
|
|
20230713,162900,1147079275,2655,2655,2655,2655,0
|
|
20230713,162800,1147079275,2655,2655,2655,2655,0
|
|
20230713,162700,1147079275,2655,2655,2655,2655,0
|
|
20230713,162600,1147079275,2655,2655,2655,2655,0
|
|
20230713,162500,1147079275,2655,2655,2655,2655,0
|
|
20230713,162400,1147079275,2655,2655,2655,2655,0
|
|
20230713,162300,1147079275,2655,2655,2655,2655,0
|
|
20230713,162200,1147079275,2655,2655,2655,2655,0
|
|
20230713,162100,1147079275,2655,2655,2655,2655,0
|
|
20230713,162000,1147079275,2655,2655,2655,2655,8186
|
|
20230713,161900,1147079275,2655,2655,2655,2655,0
|
|
20230713,161800,1147079275,2655,2655,2655,2655,0
|
|
20230713,161700,1147079275,2655,2655,2655,2655,0
|
|
20230713,161600,1147079275,2655,2655,2655,2655,0
|
|
20230713,161500,1147079275,2655,2655,2655,2655,0
|
|
20230713,161400,1147079275,2655,2655,2655,2655,0
|
|
20230713,161300,1147079275,2655,2655,2655,2655,0
|
|
20230713,161200,1147079275,2655,2655,2655,2655,0
|
|
20230713,161100,1147079275,2655,2655,2655,2655,0
|
|
20230713,161000,1147079275,2655,2655,2655,2655,0
|
|
20230713,160900,1147079275,2655,2655,2655,2655,0
|
|
20230713,160800,1147079275,2655,2655,2655,2655,0
|
|
20230713,160700,1147079275,2655,2655,2655,2655,0
|
|
20230713,160600,1147079275,2655,2655,2655,2655,0
|
|
20230713,160500,1147079275,2655,2655,2655,2655,0
|
|
20230713,160400,1147079275,2655,2655,2655,2655,0
|
|
20230713,160300,1147079275,2655,2655,2655,2655,0
|
|
20230713,160200,1147079275,2655,2655,2655,2655,0
|
|
20230713,160100,1147079275,2655,2655,2655,2655,0
|
|
20230713,160000,1147079275,2655,2655,2655,2655,0
|
|
20230713,155900,1147079275,2655,2655,2655,2655,0
|
|
20230713,155800,1147079275,2655,2655,2655,2655,0
|
|
20230713,155700,1147079275,2655,2655,2655,2655,0
|
|
20230713,155600,1147079275,2655,2655,2655,2655,0
|
|
20230713,155500,1147079275,2655,2655,2655,2655,0
|
|
20230713,155400,1147079275,2655,2655,2655,2655,0
|
|
20230713,155300,1147079275,2655,2655,2655,2655,0
|
|
20230713,155200,1147079275,2655,2655,2655,2655,0
|
|
20230713,155100,1147079275,2655,2655,2655,2655,0
|
|
20230713,155000,1147079275,2655,2655,2655,2655,8186
|
|
20230713,154900,1147079275,2655,2655,2655,2655,0
|
|
20230713,154800,1147079275,2655,2655,2655,2655,0
|
|
20230713,154700,1147079275,2655,2655,2655,2655,0
|
|
20230713,154600,1147079275,2655,2655,2655,2655,0
|
|
20230713,154500,1147079275,2655,2655,2655,2655,0
|
|
20230713,154400,1147079275,2655,2655,2655,2655,0
|
|
20230713,154300,1147079275,2655,2655,2655,2655,0
|
|
20230713,154200,1147079275,2655,2655,2655,2655,0
|
|
20230713,154100,1147079275,2655,2655,2655,2655,0
|
|
20230713,154000,1147079275,2655,2655,2655,2655,0
|
|
20230713,153900,1147079275,2655,2655,2655,2655,0
|
|
20230713,153800,1147079275,2655,2655,2655,2655,0
|
|
20230713,153700,1147079275,2655,2655,2655,2655,0
|
|
20230713,153600,1147079275,2655,2655,2655,2655,0
|
|
20230713,153500,1147079275,2655,2655,2655,2655,0
|
|
20230713,153400,1147079275,2655,2655,2655,2655,0
|
|
20230713,153300,1147079275,2655,2655,2655,2655,0
|
|
20230713,153200,1147079275,2655,2655,2655,2655,0
|
|
20230713,153100,1147079275,2655,2655,2655,2655,0
|
|
20230713,153000,1147079275,2655,2655,2655,2655,8186
|
|
20230713,152900,1125345445,2655,2655,2655,2655,0
|
|
20230713,152800,1125345445,2655,2655,2655,2655,0
|
|
20230713,152700,1125345445,2655,2655,2655,2655,0
|
|
20230713,152600,1125345445,2655,2655,2655,2655,0
|
|
20230713,152500,1125345445,2655,2655,2655,2655,0
|
|
20230713,152400,1125345445,2655,2655,2655,2655,0
|
|
20230713,152300,1125345445,2655,2655,2655,2655,0
|
|
20230713,152200,1125345445,2655,2655,2655,2655,0
|
|
20230713,152100,1125345445,2655,2655,2655,2655,0
|
|
20230713,152000,1125345445,2655,2655,2655,2655,0
|
|
20230713,151900,1125345445,2655,2645,2655,2645,1135
|
|
20230713,151800,1122337670,2650,2645,2650,2645,777
|
|
20230713,151700,1120282500,2645,2645,2650,2645,547
|
|
20230713,151600,1118835680,2645,2645,2645,2640,1684
|
|
20230713,151500,1114387790,2640,2640,2640,2640,1288
|
|
20230713,151400,1110987470,2640,2640,2640,2630,901
|
|
20230713,151300,1108613330,2630,2645,2650,2625,13806
|
|
20230713,151200,1072241200,2645,2650,2650,2645,65
|
|
20230713,151100,1072069230,2650,2650,2650,2650,355
|
|
20230713,151000,1071128480,2655,2655,2655,2650,1630
|
|
20230713,150900,1066803830,2660,2660,2660,2660,124
|
|
20230713,150800,1066473990,2655,2655,2660,2655,2535
|
|
20230713,150700,1059738490,2655,2650,2655,2650,2119
|
|
20230713,150600,1054113070,2650,2650,2650,2645,6463
|
|
20230713,150500,1036987920,2650,2640,2650,2640,3136
|
|
20230713,150400,1028685570,2645,2645,2645,2645,1
|
|
20230713,150300,1028682925,2640,2640,2640,2640,1011
|
|
20230713,150200,1026013885,2640,2640,2640,2640,2047
|
|
20230713,150100,1020609805,2640,2640,2640,2640,155
|
|
20230713,150000,1020200605,2650,2650,2650,2650,0
|
|
20230713,145900,1020200605,2650,2640,2650,2640,21
|
|
20230713,145800,1020145155,2640,2640,2645,2640,477
|
|
20230713,145700,1018885825,2640,2645,2645,2640,178
|
|
20230713,145600,1018415040,2650,2650,2650,2650,0
|
|
20230713,145500,1018415040,2650,2650,2650,2650,173
|
|
20230713,145400,1017956590,2650,2650,2650,2650,100
|
|
20230713,145300,1017691590,2650,2640,2650,2630,5413
|
|
20230713,145200,1003437250,2650,2640,2650,2640,373
|
|
20230713,145100,1002452520,2650,2640,2650,2640,481
|
|
20230713,145000,1001182670,2640,2645,2645,2640,4461
|
|
20230713,144900,989401620,2650,2650,2650,2650,0
|
|
20230713,144800,989401620,2650,2650,2650,2650,1
|
|
20230713,144700,989398970,2650,2650,2650,2645,107
|
|
20230713,144600,989115920,2645,2650,2650,2645,2480
|
|
20230713,144500,982546490,2650,2655,2655,2650,3660
|
|
20230713,144400,972845650,2650,2650,2650,2650,190
|
|
20230713,144300,972342150,2650,2650,2650,2650,2846
|
|
20230713,144200,964800250,2655,2655,2655,2655,379
|
|
20230713,144100,963794005,2655,2655,2655,2655,8
|
|
20230713,144000,963772765,2655,2650,2655,2650,1425
|
|
20230713,143900,959996390,2650,2650,2650,2650,50
|
|
20230713,143800,959863890,2650,2655,2655,2650,267
|
|
20230713,143700,959156335,2650,2650,2650,2650,30
|
|
20230713,143600,959076835,2650,2655,2655,2650,567
|
|
20230713,143500,957571950,2655,2650,2655,2650,276
|
|
20230713,143400,956840545,2650,2650,2650,2650,0
|
|
20230713,143300,956840545,2650,2650,2650,2650,1262
|
|
20230713,143200,953496245,2655,2655,2655,2655,0
|
|
20230713,143100,953496245,2655,2655,2655,2655,520
|
|
20230713,143000,952115645,2650,2655,2655,2650,3047
|
|
20230713,142900,944027055,2660,2660,2660,2660,29
|
|
20230713,142800,943949915,2660,2655,2660,2655,560
|
|
20230713,142700,942461600,2660,2660,2660,2660,1308
|
|
20230713,142600,938982320,2660,2660,2660,2660,25
|
|
20230713,142500,938915820,2660,2660,2660,2655,2756
|
|
20230713,142400,931586800,2660,2655,2660,2655,3249
|
|
20230713,142300,922960655,2655,2655,2655,2655,100
|
|
20230713,142200,922695155,2655,2650,2655,2650,830
|
|
20230713,142100,920494655,2655,2655,2655,2650,402
|
|
20230713,142000,919427470,2655,2655,2655,2655,61
|
|
20230713,141900,919265515,2655,2655,2655,2650,1009
|
|
20230713,141800,916590415,2655,2655,2655,2650,200
|
|
20230713,141700,916059665,2650,2650,2650,2650,399
|
|
20230713,141600,915002315,2650,2650,2650,2650,746
|
|
20230713,141500,913025415,2650,2650,2650,2650,1
|
|
20230713,141400,913022765,2645,2645,2645,2645,66
|
|
20230713,141300,912848195,2650,2650,2650,2650,566
|
|
20230713,141200,911348295,2655,2655,2655,2655,0
|
|
20230713,141100,911348295,2655,2645,2655,2645,2473
|
|
20230713,141000,904804270,2645,2645,2645,2645,2851
|
|
20230713,140900,897263375,2650,2650,2650,2650,1001
|
|
20230713,140800,894610725,2650,2650,2650,2650,10
|
|
20230713,140700,894584225,2650,2650,2650,2650,30
|
|
20230713,140600,894504725,2650,2650,2650,2650,13
|
|
20230713,140500,894470275,2650,2650,2650,2650,106
|
|
20230713,140400,894189375,2645,2645,2645,2645,40
|
|
20230713,140300,894083575,2645,2645,2645,2645,795
|
|
20230713,140200,891980800,2650,2650,2650,2650,504
|
|
20230713,140100,890645200,2650,2645,2650,2645,998
|
|
20230713,140000,888003000,2650,2650,2650,2650,6
|
|
20230713,135900,887987100,2645,2645,2645,2645,0
|
|
20230713,135800,887987100,2645,2645,2645,2645,163
|
|
20230713,135700,887555965,2645,2645,2645,2645,100
|
|
20230713,135600,887291465,2645,2650,2650,2645,480
|
|
20230713,135500,886020815,2650,2650,2650,2650,32
|
|
20230713,135400,885936015,2645,2645,2645,2645,0
|
|
20230713,135300,885936015,2645,2650,2650,2645,867
|
|
20230713,135200,883638715,2650,2650,2650,2650,0
|
|
20230713,135100,883638715,2650,2650,2650,2650,150
|
|
20230713,135000,883241215,2645,2645,2645,2645,317
|
|
20230713,134900,882402750,2650,2650,2650,2650,200
|
|
20230713,134800,881872750,2650,2650,2650,2650,1270
|
|
20230713,134700,878507250,2645,2650,2650,2645,1150
|
|
20230713,134600,875465495,2650,2650,2650,2650,266
|
|
20230713,134500,874760595,2650,2645,2650,2645,21
|
|
20230713,134400,874705045,2645,2645,2645,2645,182
|
|
20230713,134300,874223655,2650,2650,2650,2650,200
|
|
20230713,134200,873693655,2655,2650,2655,2650,1001
|
|
20230713,134100,871041000,2650,2650,2650,2650,0
|
|
20230713,134000,871041000,2650,2650,2650,2650,10
|
|
20230713,133900,871014500,2645,2645,2645,2645,0
|
|
20230713,133800,871014500,2645,2650,2650,2645,466
|
|
20230713,133700,869781175,2650,2645,2650,2645,141
|
|
20230713,133600,869408025,2645,2645,2645,2645,0
|
|
20230713,133500,869408025,2645,2650,2650,2645,923
|
|
20230713,133400,866963130,2650,2650,2650,2650,0
|
|
20230713,133300,866963130,2650,2650,2650,2650,100
|
|
20230713,133200,866698130,2645,2645,2645,2645,5996
|
|
20230713,133100,850838710,2650,2650,2650,2650,615
|
|
20230713,133000,849208960,2650,2650,2650,2650,859
|
|
20230713,132900,846932610,2650,2650,2650,2650,1
|
|
20230713,132800,846929960,2650,2650,2650,2650,0
|
|
20230713,132700,846929960,2650,2650,2650,2650,102
|
|
20230713,132600,846659660,2650,2650,2655,2650,682
|
|
20230713,132500,844852355,2650,2650,2650,2645,330
|
|
20230713,132400,843979400,2650,2650,2650,2650,1781
|
|
20230713,132300,839259750,2650,2650,2650,2650,90
|
|
20230713,132200,839021250,2650,2650,2650,2650,764
|
|
20230713,132100,836996650,2655,2650,2655,2650,3302
|
|
20230713,132000,828246340,2650,2650,2655,2650,878
|
|
20230713,131900,825917755,2650,2650,2655,2650,2011
|
|
20230713,131800,820588600,2650,2650,2650,2650,2084
|
|
20230713,131700,815066000,2650,2650,2650,2650,386
|
|
20230713,131600,814043100,2655,2655,2655,2655,0
|
|
20230713,131500,814043100,2655,2650,2655,2650,141
|
|
20230713,131400,813669445,2655,2655,2655,2655,49
|
|
20230713,131300,813539350,2650,2655,2655,2650,101
|
|
20230713,131200,813271200,2655,2650,2655,2650,192
|
|
20230713,131100,812762380,2650,2650,2650,2650,136
|
|
20230713,131000,812401980,2650,2650,2650,2650,109
|
|
20230713,130900,812113130,2655,2650,2655,2650,327
|
|
20230713,130800,811246575,2650,2650,2650,2650,243
|
|
20230713,130700,810602625,2650,2650,2650,2650,1
|
|
20230713,130600,810599975,2655,2655,2655,2655,111
|
|
20230713,130500,810305270,2655,2650,2655,2650,680
|
|
20230713,130400,808502265,2655,2655,2655,2655,202
|
|
20230713,130300,807965955,2650,2650,2650,2650,0
|
|
20230713,130200,807965955,2650,2650,2650,2650,0
|
|
20230713,130100,807965955,2650,2650,2650,2650,229
|
|
20230713,130000,807359105,2650,2650,2650,2650,547
|
|
20230713,125900,805909555,2650,2650,2650,2650,3
|
|
20230713,125800,805901605,2660,2660,2660,2660,201
|
|
20230713,125700,805366945,2650,2650,2650,2650,251
|
|
20230713,125600,804701795,2655,2655,2655,2655,78
|
|
20230713,125500,804494705,2655,2655,2655,2655,832
|
|
20230713,125400,802285745,2650,2650,2650,2650,220
|
|
20230713,125300,801702745,2650,2650,2650,2650,71
|
|
20230713,125200,801514595,2655,2655,2655,2655,8
|
|
20230713,125100,801493355,2665,2665,2665,2665,1
|
|
20230713,125000,801490690,2650,2650,2650,2650,500
|
|
20230713,124900,800165690,2650,2650,2650,2650,0
|
|
20230713,124800,800165690,2650,2660,2660,2650,1501
|
|
20230713,124700,796185040,2660,2655,2660,2655,17
|
|
20230713,124600,796139900,2655,2655,2655,2655,4
|
|
20230713,124500,796129280,2660,2660,2660,2660,0
|
|
20230713,124400,796129280,2660,2655,2660,2650,207
|
|
20230713,124300,795580620,2660,2650,2660,2650,1086
|
|
20230713,124200,792702700,2650,2650,2650,2650,4
|
|
20230713,124100,792692100,2660,2655,2660,2655,397
|
|
20230713,124000,791636115,2660,2660,2660,2660,1
|
|
20230713,123900,791633455,2650,2655,2655,2650,53
|
|
20230713,123800,791492775,2655,2655,2655,2655,0
|
|
20230713,123700,791492775,2655,2655,2655,2650,2055
|
|
20230713,123600,786037240,2650,2650,2650,2650,100
|
|
20230713,123500,785772240,2660,2660,2660,2660,10
|
|
20230713,123400,785745640,2660,2660,2660,2660,100
|
|
20230713,123300,785479640,2660,2660,2660,2660,970
|
|
20230713,123200,782899440,2660,2660,2660,2660,0
|
|
20230713,123100,782899440,2660,2650,2660,2650,37
|
|
20230713,123000,782801380,2655,2655,2655,2655,1
|
|
20230713,122900,782798725,2650,2650,2650,2650,101
|
|
20230713,122800,782531075,2650,2655,2655,2650,1500
|
|
20230713,122700,778555485,2655,2655,2655,2655,490
|
|
20230713,122600,777254535,2655,2655,2655,2655,0
|
|
20230713,122500,777254535,2655,2655,2655,2655,0
|
|
20230713,122400,777254535,2655,2655,2655,2655,368
|
|
20230713,122300,776277495,2655,2665,2665,2655,1009
|
|
20230713,122200,773598420,2665,2655,2665,2655,136
|
|
20230713,122100,773236280,2665,2660,2665,2655,714
|
|
20230713,122000,771339600,2655,2655,2655,2655,434
|
|
20230713,121900,770187330,2660,2660,2660,2660,831
|
|
20230713,121800,767976870,2660,2655,2660,2655,6
|
|
20230713,121700,767960935,2655,2655,2655,2655,82
|
|
20230713,121600,767743225,2660,2660,2660,2660,400
|
|
20230713,121500,766679225,2655,2655,2660,2655,1789
|
|
20230713,121400,761929425,2655,2650,2655,2650,116
|
|
20230713,121300,761621475,2650,2650,2650,2650,58
|
|
20230713,121200,761467775,2650,2650,2650,2650,201
|
|
20230713,121100,760935125,2650,2650,2650,2650,1
|
|
20230713,121000,760932475,2655,2655,2655,2655,0
|
|
20230713,120900,760932475,2655,2650,2655,2650,492
|
|
20230713,120800,759626715,2650,2650,2650,2650,16
|
|
20230713,120700,759584315,2650,2655,2655,2650,363
|
|
20230713,120600,758621670,2655,2655,2655,2655,0
|
|
20230713,120500,758621670,2655,2650,2655,2650,901
|
|
20230713,120400,756234015,2650,2650,2650,2650,769
|
|
20230713,120300,754196165,2650,2650,2650,2650,251
|
|
20230713,120200,753531015,2655,2655,2655,2655,0
|
|
20230713,120100,753531015,2655,2655,2655,2655,150
|
|
20230713,120000,753132765,2650,2645,2655,2645,290
|
|
20230713,115900,752365455,2645,2650,2650,2645,1420
|
|
20230713,115800,748609550,2645,2645,2645,2645,2600
|
|
20230713,115700,741732550,2645,2650,2650,2645,1559
|
|
20230713,115600,737604620,2650,2650,2650,2650,0
|
|
20230713,115500,737604620,2650,2655,2655,2650,301
|
|
20230713,115400,736806965,2650,2650,2650,2650,328
|
|
20230713,115300,735937765,2650,2650,2650,2650,216
|
|
20230713,115200,735365365,2655,2655,2655,2655,3
|
|
20230713,115100,735357400,2655,2655,2655,2655,48
|
|
20230713,115000,735229960,2645,2650,2655,2645,2931
|
|
20230713,114900,727466490,2650,2655,2655,2650,3504
|
|
20230713,114800,718176965,2655,2655,2655,2655,702
|
|
20230713,114700,716313155,2660,2660,2660,2660,0
|
|
20230713,114600,716313155,2660,2655,2660,2655,256
|
|
20230713,114500,715633470,2655,2655,2655,2655,371
|
|
20230713,114400,714648465,2655,2655,2655,2655,767
|
|
20230713,114300,712612080,2660,2660,2660,2660,1105
|
|
20230713,114200,709672780,2660,2660,2660,2660,0
|
|
20230713,114100,709672780,2660,2660,2660,2660,1060
|
|
20230713,114000,706853180,2660,2660,2660,2660,817
|
|
20230713,113900,704679960,2660,2660,2660,2660,188
|
|
20230713,113800,704179880,2660,2660,2660,2660,200
|
|
20230713,113700,703647880,2660,2660,2660,2660,153
|
|
20230713,113600,703240900,2660,2660,2660,2660,20
|
|
20230713,113500,703187700,2660,2660,2660,2660,185
|
|
20230713,113400,702695600,2660,2660,2660,2660,0
|
|
20230713,113300,702695600,2660,2660,2660,2660,0
|
|
20230713,113200,702695600,2660,2660,2660,2660,5
|
|
20230713,113100,702682300,2660,2660,2660,2660,0
|
|
20230713,113000,702682300,2660,2660,2660,2660,1
|
|
20230713,112900,702679640,2660,2660,2660,2660,443
|
|
20230713,112800,701501260,2665,2665,2665,2665,273
|
|
20230713,112700,700773715,2665,2665,2665,2665,0
|
|
20230713,112600,700773715,2665,2665,2665,2665,0
|
|
20230713,112500,700773715,2665,2665,2665,2665,42
|
|
20230713,112400,700661785,2665,2665,2665,2665,661
|
|
20230713,112300,698900220,2665,2665,2665,2665,230
|
|
20230713,112200,698287270,2665,2665,2665,2665,5
|
|
20230713,112100,698273945,2665,2665,2665,2665,2
|
|
20230713,112000,698268615,2665,2660,2665,2660,257
|
|
20230713,111900,697584990,2660,2660,2660,2660,1
|
|
20230713,111800,697582330,2665,2660,2665,2660,255
|
|
20230713,111700,696904025,2665,2665,2665,2665,0
|
|
20230713,111600,696904025,2665,2665,2670,2665,1684
|
|
20230713,111500,692416155,2665,2665,2665,2665,148
|
|
20230713,111400,692021735,2665,2665,2665,2665,1002
|
|
20230713,111300,689351405,2660,2660,2660,2660,0
|
|
20230713,111200,689351405,2660,2660,2660,2660,1000
|
|
20230713,111100,686691405,2660,2660,2665,2660,78
|
|
20230713,111000,686483865,2660,2660,2660,2660,2611
|
|
20230713,110900,679538605,2660,2660,2660,2660,5
|
|
20230713,110800,679525305,2655,2655,2655,2655,4811
|
|
20230713,110700,666752100,2655,2660,2660,2655,6482
|
|
20230713,110600,649512480,2660,2660,2660,2660,970
|
|
20230713,110500,646932280,2665,2665,2665,2665,19
|
|
20230713,110400,646881645,2665,2660,2665,2660,4
|
|
20230713,110300,646870995,2660,2660,2660,2660,146
|
|
20230713,110200,646482635,2660,2660,2660,2660,1020
|
|
20230713,110100,643769435,2665,2665,2665,2665,222
|
|
20230713,110000,643177805,2660,2660,2660,2660,0
|
|
20230713,105900,643177805,2660,2665,2665,2660,1865
|
|
20230713,105800,638209055,2665,2670,2670,2665,328
|
|
20230713,105700,637333435,2660,2665,2665,2660,10175
|
|
20230713,105600,610267925,2660,2670,2670,2660,3032
|
|
20230713,105500,602187645,2665,2670,2670,2665,480
|
|
20230713,105400,600906945,2670,2665,2670,2665,779
|
|
20230713,105300,598829015,2670,2670,2670,2670,1203
|
|
20230713,105200,595617005,2670,2675,2675,2670,1256
|
|
20230713,105100,592263470,2670,2670,2670,2670,0
|
|
20230713,105000,592263470,2670,2670,2670,2670,281
|
|
20230713,104900,591513200,2675,2675,2675,2675,0
|
|
20230713,104800,591513200,2675,2675,2675,2670,194
|
|
20230713,104700,590994705,2675,2675,2675,2670,685
|
|
20230713,104600,589163700,2675,2670,2675,2670,1001
|
|
20230713,104500,586486030,2675,2665,2675,2665,1601
|
|
20230713,104400,582209355,2665,2675,2675,2665,13403
|
|
20230713,104300,546416040,2675,2675,2675,2675,320
|
|
20230713,104200,545560040,2675,2675,2675,2675,635
|
|
20230713,104100,543861415,2680,2680,2680,2675,332
|
|
20230713,104000,542972775,2680,2675,2680,2670,363
|
|
20230713,103900,542003430,2670,2675,2675,2670,774
|
|
20230713,103800,539934470,2675,2675,2675,2675,1501
|
|
20230713,103700,535919295,2670,2670,2670,2670,0
|
|
20230713,103600,535919295,2670,2675,2675,2670,362
|
|
20230713,103500,534951095,2675,2675,2675,2675,5
|
|
20230713,103400,534937720,2675,2675,2680,2675,315
|
|
20230713,103300,534095090,2675,2675,2675,2675,1226
|
|
20230713,103200,530815540,2675,2675,2675,2675,0
|
|
20230713,103100,530815540,2675,2680,2680,2675,1113
|
|
20230713,103000,527838240,2675,2675,2675,2675,100
|
|
20230713,102900,527570740,2675,2675,2675,2675,225
|
|
20230713,102800,526968865,2680,2680,2680,2680,0
|
|
20230713,102700,526968865,2680,2680,2680,2680,2
|
|
20230713,102600,526963505,2675,2675,2675,2675,386
|
|
20230713,102500,525930955,2680,2680,2680,2680,2
|
|
20230713,102400,525925595,2680,2675,2680,2675,262
|
|
20230713,102300,525224685,2675,2680,2680,2675,638
|
|
20230713,102200,523517345,2680,2680,2680,2680,5
|
|
20230713,102100,523503945,2680,2680,2680,2680,240
|
|
20230713,102000,522860745,2685,2680,2685,2680,102
|
|
20230713,101900,522587375,2685,2680,2685,2680,1615
|
|
20230713,101800,518259145,2680,2680,2680,2675,116
|
|
20230713,101700,517948830,2675,2675,2675,2675,1545
|
|
20230713,101600,513815955,2675,2665,2675,2665,3269
|
|
20230713,101500,505080375,2675,2675,2675,2675,0
|
|
20230713,101400,505080375,2675,2675,2675,2675,15
|
|
20230713,101300,505040250,2675,2675,2675,2675,0
|
|
20230713,101200,505040250,2675,2670,2675,2665,101
|
|
20230713,101100,504771065,2665,2670,2670,2665,332
|
|
20230713,101000,503886280,2670,2670,2670,2670,4
|
|
20230713,100900,503875600,2675,2665,2675,2665,335
|
|
20230713,100800,502982815,2665,2665,2675,2665,22279
|
|
20230713,100700,443508065,2665,2670,2670,2665,505
|
|
20230713,100600,442160700,2670,2675,2675,2670,243
|
|
20230713,100500,441511605,2670,2670,2670,2670,70
|
|
20230713,100400,441324705,2670,2670,2670,2670,0
|
|
20230713,100300,441324705,2670,2670,2670,2670,1
|
|
20230713,100200,441322035,2675,2675,2675,2675,0
|
|
20230713,100100,441322035,2675,2665,2675,2665,410
|
|
20230713,100000,440228050,2670,2675,2675,2670,460
|
|
20230713,095900,438999175,2675,2675,2675,2675,369
|
|
20230713,095800,438012100,2675,2670,2675,2660,3749
|
|
20230713,095700,428020005,2670,2680,2680,2670,1317
|
|
20230713,095600,424503150,2675,2685,2690,2675,1013
|
|
20230713,095500,421782980,2685,2695,2700,2685,2562
|
|
20230713,095400,414888505,2700,2690,2700,2690,9288
|
|
20230713,095300,389867860,2690,2680,2690,2680,1690
|
|
20230713,095200,385330360,2685,2685,2685,2680,580
|
|
20230713,095100,383774060,2680,2670,2680,2670,2365
|
|
20230713,095000,377444280,2670,2670,2670,2670,20
|
|
20230713,094900,377390880,2670,2675,2675,2670,204
|
|
20230713,094800,376845200,2675,2670,2675,2665,925
|
|
20230713,094700,374372885,2670,2675,2675,2670,1092
|
|
20230713,094600,371457045,2675,2675,2675,2670,272
|
|
20230713,094500,370730790,2670,2665,2670,2665,3140
|
|
20230713,094400,362349540,2670,2670,2670,2670,566
|
|
20230713,094300,360838320,2670,2660,2670,2660,195
|
|
20230713,094200,360319610,2660,2665,2665,2660,367
|
|
20230713,094100,359341780,2665,2660,2665,2660,378
|
|
20230713,094000,358335455,2660,2665,2665,2660,3272
|
|
20230713,093900,349628085,2665,2665,2670,2665,5955
|
|
20230713,093800,333757090,2670,2670,2670,2670,595
|
|
20230713,093700,332168440,2665,2670,2670,2665,2566
|
|
20230713,093600,325328970,2670,2670,2670,2665,1084
|
|
20230713,093500,322436845,2670,2670,2670,2670,3798
|
|
20230713,093400,312296185,2670,2670,2675,2670,1924
|
|
20230713,093300,307159080,2670,2680,2680,2670,2874
|
|
20230713,093200,299473995,2675,2675,2675,2675,360
|
|
20230713,093100,298510995,2680,2680,2680,2680,20
|
|
20230713,093000,298457395,2670,2675,2680,2670,5543
|
|
20230713,092900,283633220,2675,2680,2680,2675,422
|
|
20230713,092800,282503760,2675,2680,2680,2675,7706
|
|
20230713,092700,261856695,2680,2685,2685,2680,3200
|
|
20230713,092600,253273570,2685,2685,2685,2680,419
|
|
20230713,092500,252150605,2685,2690,2690,2680,2505
|
|
20230713,092400,245419570,2690,2685,2690,2685,1229
|
|
20230713,092300,242119695,2690,2690,2690,2685,2352
|
|
20230713,092200,235804560,2685,2695,2695,2685,314
|
|
20230713,092100,234960030,2695,2690,2695,2685,132
|
|
20230713,092000,234605100,2695,2690,2695,2690,397
|
|
20230713,091900,233537165,2700,2695,2700,2695,2910
|
|
20230713,091800,225684765,2695,2690,2695,2685,1691
|
|
20230713,091700,221138165,2700,2695,2700,2690,4420
|
|
20230713,091600,209228325,2695,2690,2695,2690,2665
|
|
20230713,091500,202054495,2695,2695,2695,2690,1356
|
|
20230713,091400,198400975,2695,2690,2695,2690,4097
|
|
20230713,091300,187379440,2695,2695,2695,2695,3878
|
|
20230713,091200,176928230,2695,2695,2695,2695,6555
|
|
20230713,091100,159262505,2695,2700,2700,2695,148
|
|
20230713,091000,158863055,2695,2700,2705,2695,3395
|
|
20230713,090900,149696860,2700,2700,2710,2695,4767
|
|
20230713,090800,136825925,2710,2710,2715,2705,13248
|
|
20230713,090700,100937250,2705,2695,2710,2695,7730
|
|
20230713,090600,80056175,2700,2700,2700,2690,2789
|
|
20230713,090500,72545775,2695,2695,2695,2685,3221
|
|
20230713,090400,63876395,2690,2695,2700,2690,3066
|
|
20230713,090300,55620795,2690,2685,2710,2685,7957
|
|
20230713,090200,34162970,2685,2685,2690,2680,1379
|
|
20230713,090100,30460850,2680,2685,2690,2675,4192
|
|
20230713,090000,19214415,2685,2690,2695,2685,7143
|