600 lines
29 KiB
CSV
600 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230705,185700,1965207240,2170,2170,2170,2170,21271
|
|
20230705,185600,1965207240,2170,2170,2170,2170,0
|
|
20230705,185500,1965207240,2170,2170,2170,2170,0
|
|
20230705,185400,1965207240,2170,2170,2170,2170,0
|
|
20230705,185300,1965207240,2170,2170,2170,2170,0
|
|
20230705,185200,1965207240,2170,2170,2170,2170,0
|
|
20230705,185100,1965207240,2170,2170,2170,2170,0
|
|
20230705,185000,1965207240,2170,2170,2170,2170,0
|
|
20230705,184900,1965207240,2170,2170,2170,2170,0
|
|
20230705,184800,1965207240,2170,2170,2170,2170,0
|
|
20230705,184700,1965207240,2170,2170,2170,2170,0
|
|
20230705,184600,1965207240,2170,2170,2170,2170,0
|
|
20230705,184500,1965207240,2170,2170,2170,2170,0
|
|
20230705,184400,1965207240,2170,2170,2170,2170,0
|
|
20230705,184300,1965207240,2170,2170,2170,2170,0
|
|
20230705,184200,1965207240,2170,2170,2170,2170,0
|
|
20230705,184100,1965207240,2170,2170,2170,2170,0
|
|
20230705,184000,1965207240,2170,2170,2170,2170,0
|
|
20230705,183900,1965207240,2170,2170,2170,2170,0
|
|
20230705,183800,1965207240,2170,2170,2170,2170,0
|
|
20230705,183700,1965207240,2170,2170,2170,2170,0
|
|
20230705,183600,1965207240,2170,2170,2170,2170,0
|
|
20230705,183500,1965207240,2170,2170,2170,2170,0
|
|
20230705,183400,1965207240,2170,2170,2170,2170,0
|
|
20230705,183300,1965207240,2170,2170,2170,2170,0
|
|
20230705,183200,1965207240,2170,2170,2170,2170,0
|
|
20230705,183100,1965207240,2170,2170,2170,2170,0
|
|
20230705,183000,1965207240,2170,2170,2170,2170,0
|
|
20230705,182900,1965207240,2170,2170,2170,2170,0
|
|
20230705,182800,1965207240,2170,2170,2170,2170,0
|
|
20230705,182700,1965207240,2170,2170,2170,2170,21271
|
|
20230705,182600,1965207240,2170,2170,2170,2170,0
|
|
20230705,182500,1965207240,2170,2170,2170,2170,0
|
|
20230705,182400,1965207240,2170,2170,2170,2170,0
|
|
20230705,182300,1965207240,2170,2170,2170,2170,0
|
|
20230705,182200,1965207240,2170,2170,2170,2170,0
|
|
20230705,182100,1965207240,2170,2170,2170,2170,0
|
|
20230705,182000,1965207240,2170,2170,2170,2170,0
|
|
20230705,181900,1965207240,2170,2170,2170,2170,0
|
|
20230705,181800,1965207240,2170,2170,2170,2170,0
|
|
20230705,181700,1965207240,2170,2170,2170,2170,0
|
|
20230705,181600,1965207240,2170,2170,2170,2170,0
|
|
20230705,181500,1965207240,2170,2170,2170,2170,0
|
|
20230705,181400,1965207240,2170,2170,2170,2170,0
|
|
20230705,181300,1965207240,2170,2170,2170,2170,0
|
|
20230705,181200,1965207240,2170,2170,2170,2170,0
|
|
20230705,181100,1965207240,2170,2170,2170,2170,0
|
|
20230705,181000,1965207240,2170,2170,2170,2170,0
|
|
20230705,180900,1965207240,2170,2170,2170,2170,0
|
|
20230705,180800,1965207240,2170,2170,2170,2170,0
|
|
20230705,180700,1965207240,2170,2170,2170,2170,0
|
|
20230705,180600,1965207240,2170,2170,2170,2170,0
|
|
20230705,180500,1965207240,2170,2170,2170,2170,0
|
|
20230705,180400,1965207240,2170,2170,2170,2170,0
|
|
20230705,180300,1965207240,2170,2170,2170,2170,0
|
|
20230705,180200,1965207240,2170,2170,2170,2170,0
|
|
20230705,180100,1965207240,2170,2170,2170,2170,0
|
|
20230705,180000,1965207240,2170,2170,2170,2170,0
|
|
20230705,175900,1965207240,2170,2170,2170,2170,0
|
|
20230705,175800,1965207240,2170,2170,2170,2170,0
|
|
20230705,175700,1965207240,2170,2170,2170,2170,21271
|
|
20230705,175600,1965207240,2170,2170,2170,2170,0
|
|
20230705,175500,1965207240,2170,2170,2170,2170,0
|
|
20230705,175400,1965207240,2170,2170,2170,2170,0
|
|
20230705,175300,1965207240,2170,2170,2170,2170,0
|
|
20230705,175200,1965207240,2170,2170,2170,2170,0
|
|
20230705,175100,1965207240,2170,2170,2170,2170,0
|
|
20230705,175000,1965207240,2170,2170,2170,2170,0
|
|
20230705,174900,1965207240,2170,2170,2170,2170,0
|
|
20230705,174800,1965207240,2170,2170,2170,2170,0
|
|
20230705,174700,1965207240,2170,2170,2170,2170,0
|
|
20230705,174600,1965207240,2170,2170,2170,2170,0
|
|
20230705,174500,1965207240,2170,2170,2170,2170,0
|
|
20230705,174400,1965207240,2170,2170,2170,2170,0
|
|
20230705,174300,1965207240,2170,2170,2170,2170,0
|
|
20230705,174200,1965207240,2170,2170,2170,2170,0
|
|
20230705,174100,1965207240,2170,2170,2170,2170,0
|
|
20230705,174000,1965207240,2170,2170,2170,2170,0
|
|
20230705,173900,1965207240,2170,2170,2170,2170,0
|
|
20230705,173800,1965207240,2170,2170,2170,2170,0
|
|
20230705,173700,1965207240,2170,2170,2170,2170,0
|
|
20230705,173600,1965207240,2170,2170,2170,2170,0
|
|
20230705,173500,1965207240,2170,2170,2170,2170,0
|
|
20230705,173400,1965207240,2170,2170,2170,2170,0
|
|
20230705,173300,1965207240,2170,2170,2170,2170,0
|
|
20230705,173200,1965207240,2170,2170,2170,2170,0
|
|
20230705,173100,1965207240,2170,2170,2170,2170,0
|
|
20230705,173000,1965207240,2170,2170,2170,2170,0
|
|
20230705,172900,1965207240,2170,2170,2170,2170,0
|
|
20230705,172800,1965207240,2170,2170,2170,2170,0
|
|
20230705,172700,1965207240,2170,2170,2170,2170,21271
|
|
20230705,172600,1965207240,2170,2170,2170,2170,0
|
|
20230705,172500,1965207240,2170,2170,2170,2170,0
|
|
20230705,172400,1965207240,2170,2170,2170,2170,0
|
|
20230705,172300,1965207240,2170,2170,2170,2170,0
|
|
20230705,172200,1965207240,2170,2170,2170,2170,0
|
|
20230705,172100,1965207240,2170,2170,2170,2170,0
|
|
20230705,172000,1965207240,2170,2170,2170,2170,0
|
|
20230705,171900,1965207240,2170,2170,2170,2170,0
|
|
20230705,171800,1965207240,2170,2170,2170,2170,0
|
|
20230705,171700,1965207240,2170,2170,2170,2170,0
|
|
20230705,171600,1965207240,2170,2170,2170,2170,0
|
|
20230705,171500,1965207240,2170,2170,2170,2170,0
|
|
20230705,171400,1965207240,2170,2170,2170,2170,0
|
|
20230705,171300,1965207240,2170,2170,2170,2170,0
|
|
20230705,171200,1965207240,2170,2170,2170,2170,0
|
|
20230705,171100,1965207240,2170,2170,2170,2170,0
|
|
20230705,171000,1965207240,2170,2170,2170,2170,0
|
|
20230705,170900,1965207240,2170,2170,2170,2170,0
|
|
20230705,170800,1965207240,2170,2170,2170,2170,0
|
|
20230705,170700,1965207240,2170,2170,2170,2170,0
|
|
20230705,170600,1965207240,2170,2170,2170,2170,0
|
|
20230705,170500,1965207240,2170,2170,2170,2170,0
|
|
20230705,170400,1965207240,2170,2170,2170,2170,0
|
|
20230705,170300,1965207240,2170,2170,2170,2170,0
|
|
20230705,170200,1965207240,2170,2170,2170,2170,0
|
|
20230705,170100,1965207240,2170,2170,2170,2170,0
|
|
20230705,170000,1965207240,2170,2170,2170,2170,0
|
|
20230705,165900,1965207240,2170,2170,2170,2170,0
|
|
20230705,165800,1965207240,2170,2170,2170,2170,0
|
|
20230705,165700,1965207240,2170,2170,2170,2170,21271
|
|
20230705,165600,1965207240,2170,2170,2170,2170,0
|
|
20230705,165500,1965207240,2170,2170,2170,2170,0
|
|
20230705,165400,1965207240,2170,2170,2170,2170,0
|
|
20230705,165300,1965207240,2170,2170,2170,2170,0
|
|
20230705,165200,1965207240,2170,2170,2170,2170,0
|
|
20230705,165100,1965207240,2170,2170,2170,2170,0
|
|
20230705,165000,1965207240,2170,2170,2170,2170,0
|
|
20230705,164900,1965207240,2170,2170,2170,2170,0
|
|
20230705,164800,1965207240,2170,2170,2170,2170,0
|
|
20230705,164700,1965207240,2170,2170,2170,2170,0
|
|
20230705,164600,1965207240,2170,2170,2170,2170,0
|
|
20230705,164500,1965207240,2170,2170,2170,2170,0
|
|
20230705,164400,1965207240,2170,2170,2170,2170,0
|
|
20230705,164300,1965207240,2170,2170,2170,2170,0
|
|
20230705,164200,1965207240,2170,2170,2170,2170,0
|
|
20230705,164100,1965207240,2170,2170,2170,2170,0
|
|
20230705,164000,1965207240,2170,2170,2170,2170,0
|
|
20230705,163900,1965207240,2170,2170,2170,2170,0
|
|
20230705,163800,1965207240,2170,2170,2170,2170,0
|
|
20230705,163700,1965207240,2170,2170,2170,2170,0
|
|
20230705,163600,1965207240,2170,2170,2170,2170,0
|
|
20230705,163500,1965207240,2170,2170,2170,2170,0
|
|
20230705,163400,1965207240,2170,2170,2170,2170,0
|
|
20230705,163300,1965207240,2170,2170,2170,2170,0
|
|
20230705,163200,1965207240,2170,2170,2170,2170,0
|
|
20230705,163100,1965207240,2170,2170,2170,2170,0
|
|
20230705,163000,1965207240,2170,2170,2170,2170,0
|
|
20230705,162900,1965207240,2170,2170,2170,2170,0
|
|
20230705,162800,1965207240,2170,2170,2170,2170,0
|
|
20230705,162700,1965207240,2170,2170,2170,2170,21271
|
|
20230705,162600,1965207240,2170,2170,2170,2170,0
|
|
20230705,162500,1965207240,2170,2170,2170,2170,0
|
|
20230705,162400,1965207240,2170,2170,2170,2170,0
|
|
20230705,162300,1965207240,2170,2170,2170,2170,0
|
|
20230705,162200,1965207240,2170,2170,2170,2170,0
|
|
20230705,162100,1965207240,2170,2170,2170,2170,0
|
|
20230705,162000,1965207240,2170,2170,2170,2170,0
|
|
20230705,161900,1965207240,2170,2170,2170,2170,0
|
|
20230705,161800,1965207240,2170,2170,2170,2170,0
|
|
20230705,161700,1965207240,2170,2170,2170,2170,0
|
|
20230705,161600,1965207240,2170,2170,2170,2170,0
|
|
20230705,161500,1965207240,2170,2170,2170,2170,0
|
|
20230705,161400,1965207240,2170,2170,2170,2170,0
|
|
20230705,161300,1965207240,2170,2170,2170,2170,0
|
|
20230705,161200,1965207240,2170,2170,2170,2170,0
|
|
20230705,161100,1965207240,2170,2170,2170,2170,0
|
|
20230705,161000,1965207240,2170,2170,2170,2170,0
|
|
20230705,160900,1965207240,2170,2170,2170,2170,0
|
|
20230705,160800,1965207240,2170,2170,2170,2170,0
|
|
20230705,160700,1965207240,2170,2170,2170,2170,0
|
|
20230705,160600,1965207240,2170,2170,2170,2170,0
|
|
20230705,160500,1965207240,2170,2170,2170,2170,0
|
|
20230705,160400,1965207240,2170,2170,2170,2170,0
|
|
20230705,160300,1965207240,2170,2170,2170,2170,0
|
|
20230705,160200,1965207240,2170,2170,2170,2170,0
|
|
20230705,160100,1965207240,2170,2170,2170,2170,0
|
|
20230705,160000,1965207240,2170,2170,2170,2170,0
|
|
20230705,155900,1965207240,2170,2170,2170,2170,0
|
|
20230705,155800,1965207240,2170,2170,2170,2170,0
|
|
20230705,155700,1965207240,2170,2170,2170,2170,21271
|
|
20230705,155600,1965207240,2170,2170,2170,2170,0
|
|
20230705,155500,1965207240,2170,2170,2170,2170,0
|
|
20230705,155400,1965207240,2170,2170,2170,2170,0
|
|
20230705,155300,1965207240,2170,2170,2170,2170,0
|
|
20230705,155200,1965207240,2170,2170,2170,2170,0
|
|
20230705,155100,1965207240,2170,2170,2170,2170,0
|
|
20230705,155000,1965207240,2170,2170,2170,2170,0
|
|
20230705,154900,1965207240,2170,2170,2170,2170,0
|
|
20230705,154800,1965207240,2170,2170,2170,2170,0
|
|
20230705,154700,1965207240,2170,2170,2170,2170,0
|
|
20230705,154600,1965207240,2170,2170,2170,2170,0
|
|
20230705,154500,1965207240,2170,2170,2170,2170,0
|
|
20230705,154400,1965207240,2170,2170,2170,2170,0
|
|
20230705,154300,1965207240,2170,2170,2170,2170,0
|
|
20230705,154200,1965207240,2170,2170,2170,2170,0
|
|
20230705,154100,1965207240,2170,2170,2170,2170,0
|
|
20230705,154000,1965207240,2170,2170,2170,2170,0
|
|
20230705,153900,1965207240,2170,2170,2170,2170,0
|
|
20230705,153800,1965207240,2170,2170,2170,2170,0
|
|
20230705,153700,1965207240,2170,2170,2170,2170,0
|
|
20230705,153600,1965207240,2170,2170,2170,2170,0
|
|
20230705,153500,1965207240,2170,2170,2170,2170,0
|
|
20230705,153400,1965207240,2170,2170,2170,2170,0
|
|
20230705,153300,1965207240,2170,2170,2170,2170,0
|
|
20230705,153200,1965207240,2170,2170,2170,2170,0
|
|
20230705,153100,1965207240,2170,2170,2170,2170,0
|
|
20230705,153000,1965207240,2170,2170,2170,2170,21271
|
|
20230705,152900,1919049170,2170,2170,2170,2170,0
|
|
20230705,152800,1919049170,2170,2170,2170,2170,0
|
|
20230705,152700,1919049170,2170,2170,2170,2170,0
|
|
20230705,152600,1919049170,2170,2170,2170,2170,0
|
|
20230705,152500,1919049170,2170,2170,2170,2170,0
|
|
20230705,152400,1919049170,2170,2170,2170,2170,0
|
|
20230705,152300,1919049170,2170,2170,2170,2170,0
|
|
20230705,152200,1919049170,2170,2170,2170,2170,0
|
|
20230705,152100,1919049170,2170,2170,2170,2170,0
|
|
20230705,152000,1919049170,2170,2170,2170,2170,0
|
|
20230705,151900,1919049170,2170,2165,2170,2165,2652
|
|
20230705,151800,1913307430,2165,2165,2165,2165,1652
|
|
20230705,151700,1909730850,2165,2160,2165,2160,1005
|
|
20230705,151600,1907555030,2160,2165,2165,2160,8394
|
|
20230705,151500,1889387020,2165,2165,2165,2165,123
|
|
20230705,151400,1889120725,2165,2165,2165,2165,190
|
|
20230705,151300,1888709375,2165,2165,2165,2160,3008
|
|
20230705,151200,1882211345,2160,2160,2160,2160,107
|
|
20230705,151100,1881980225,2165,2155,2165,2155,4022
|
|
20230705,151000,1873292945,2155,2160,2160,2155,3661
|
|
20230705,150900,1865386185,2165,2165,2165,2165,1251
|
|
20230705,150800,1862677770,2165,2165,2165,2160,1610
|
|
20230705,150700,1859192620,2165,2160,2165,2160,6209
|
|
20230705,150600,1845776135,2160,2160,2160,2160,1
|
|
20230705,150500,1845773975,2160,2160,2160,2160,300
|
|
20230705,150400,1845125975,2160,2160,2160,2160,696
|
|
20230705,150300,1843622615,2160,2155,2160,2155,1164
|
|
20230705,150200,1841113545,2155,2155,2155,2155,0
|
|
20230705,150100,1841113545,2155,2155,2155,2155,400
|
|
20230705,150000,1840251545,2155,2155,2155,2155,257
|
|
20230705,145900,1839697710,2155,2160,2165,2155,203
|
|
20230705,145800,1839259230,2160,2160,2160,2160,784
|
|
20230705,145700,1837565790,2160,2160,2160,2160,2018
|
|
20230705,145600,1833206910,2160,2160,2160,2160,1350
|
|
20230705,145500,1830290910,2160,2160,2160,2160,1
|
|
20230705,145400,1830288750,2160,2160,2160,2160,5068
|
|
20230705,145300,1819341870,2160,2165,2165,2160,63
|
|
20230705,145200,1819205690,2165,2160,2165,2160,553
|
|
20230705,145100,1818008710,2160,2160,2160,2160,527
|
|
20230705,145000,1816870390,2160,2165,2165,2160,1436
|
|
20230705,144900,1813763310,2165,2165,2165,2165,1183
|
|
20230705,144800,1811202115,2160,2160,2160,2160,2000
|
|
20230705,144700,1806882115,2160,2160,2160,2160,496
|
|
20230705,144600,1805810755,2160,2160,2160,2160,2000
|
|
20230705,144500,1801490755,2165,2165,2165,2165,0
|
|
20230705,144400,1801490755,2165,2165,2165,2165,25
|
|
20230705,144300,1801436630,2165,2160,2165,2160,1002
|
|
20230705,144200,1799267305,2165,2165,2165,2165,0
|
|
20230705,144100,1799267305,2165,2160,2165,2160,201
|
|
20230705,144000,1798833140,2165,2165,2165,2165,2500
|
|
20230705,143900,1793420640,2165,2165,2165,2165,850
|
|
20230705,143800,1791580390,2165,2160,2165,2160,409
|
|
20230705,143700,1790696890,2160,2160,2160,2160,99
|
|
20230705,143600,1790483050,2165,2160,2165,2160,2411
|
|
20230705,143500,1785275280,2160,2165,2165,2160,5513
|
|
20230705,143400,1773364585,2165,2160,2165,2160,1001
|
|
20230705,143300,1771202420,2165,2160,2165,2160,406
|
|
20230705,143200,1770325450,2155,2160,2160,2155,8794
|
|
20230705,143100,1751374370,2160,2160,2160,2160,6
|
|
20230705,143000,1751361410,2165,2165,2165,2165,0
|
|
20230705,142900,1751361410,2165,2160,2165,2160,1210
|
|
20230705,142800,1748747305,2165,2165,2165,2165,0
|
|
20230705,142700,1748747305,2165,2160,2165,2160,501
|
|
20230705,142600,1747665140,2160,2160,2165,2155,2117
|
|
20230705,142500,1743102420,2160,2160,2165,2160,220
|
|
20230705,142400,1742627210,2160,2160,2165,2155,1709
|
|
20230705,142300,1738941625,2160,2160,2160,2160,5174
|
|
20230705,142200,1727765785,2160,2160,2160,2160,8437
|
|
20230705,142100,1709541865,2160,2160,2165,2160,1072
|
|
20230705,142000,1707226340,2165,2165,2165,2165,0
|
|
20230705,141900,1707226340,2165,2165,2165,2165,7
|
|
20230705,141800,1707211185,2160,2165,2170,2160,1524
|
|
20230705,141700,1703915215,2170,2170,2170,2170,50
|
|
20230705,141600,1703806715,2170,2165,2170,2165,279
|
|
20230705,141500,1703202675,2165,2165,2165,2165,2048
|
|
20230705,141400,1698768755,2170,2170,2170,2170,10
|
|
20230705,141300,1698747055,2170,2165,2170,2160,586
|
|
20230705,141200,1697478400,2165,2165,2165,2160,352
|
|
20230705,141100,1696716330,2165,2165,2165,2165,0
|
|
20230705,141000,1696716330,2165,2165,2165,2165,1
|
|
20230705,140900,1696714165,2165,2160,2165,2160,16
|
|
20230705,140800,1696679595,2165,2165,2165,2165,1182
|
|
20230705,140700,1694120565,2165,2170,2170,2160,258
|
|
20230705,140600,1693563270,2160,2160,2160,2160,364
|
|
20230705,140500,1692777030,2170,2170,2170,2170,0
|
|
20230705,140400,1692777030,2170,2170,2170,2170,2
|
|
20230705,140300,1692772690,2160,2170,2170,2160,11
|
|
20230705,140200,1692748920,2165,2170,2170,2165,762
|
|
20230705,140100,1691099185,2160,2160,2160,2160,30
|
|
20230705,140000,1691034385,2160,2160,2160,2160,180
|
|
20230705,135900,1690645585,2170,2170,2170,2170,54
|
|
20230705,135800,1690528405,2160,2170,2170,2160,349
|
|
20230705,135700,1689774260,2170,2165,2170,2165,2599
|
|
20230705,135600,1684147420,2165,2160,2165,2160,1520
|
|
20230705,135500,1680861205,2165,2165,2165,2165,1642
|
|
20230705,135400,1677306275,2165,2165,2165,2165,210
|
|
20230705,135300,1676851625,2170,2160,2170,2160,905
|
|
20230705,135200,1674896785,2165,2165,2165,2165,1027
|
|
20230705,135100,1672673330,2165,2165,2165,2165,0
|
|
20230705,135000,1672673330,2165,2170,2170,2165,3938
|
|
20230705,134900,1664142855,2170,2170,2170,2170,4
|
|
20230705,134800,1664134175,2175,2175,2175,2175,0
|
|
20230705,134700,1664134175,2175,2175,2175,2175,3
|
|
20230705,134600,1664127650,2175,2175,2175,2175,8
|
|
20230705,134500,1664110250,2170,2175,2175,2170,189
|
|
20230705,134400,1663700110,2170,2170,2170,2170,103
|
|
20230705,134300,1663476600,2170,2170,2175,2170,81
|
|
20230705,134200,1663300820,2175,2175,2175,2175,8
|
|
20230705,134100,1663283420,2170,2170,2170,2170,30
|
|
20230705,134000,1663218320,2180,2170,2180,2170,1631
|
|
20230705,133900,1659675850,2180,2175,2180,2175,5001
|
|
20230705,133800,1648798670,2175,2175,2175,2175,2
|
|
20230705,133700,1648794320,2170,2170,2170,2170,1200
|
|
20230705,133600,1646190320,2165,2165,2165,2165,0
|
|
20230705,133500,1646190320,2165,2165,2165,2165,354
|
|
20230705,133400,1645423910,2165,2165,2165,2165,247
|
|
20230705,133300,1644889155,2165,2165,2165,2165,1229
|
|
20230705,133200,1642228370,2170,2170,2175,2170,307
|
|
20230705,133100,1641562155,2165,2165,2165,2165,7049
|
|
20230705,133000,1626301070,2170,2170,2170,2170,202
|
|
20230705,132900,1625862730,2170,2165,2170,2165,331
|
|
20230705,132800,1625146110,2175,2175,2175,2175,0
|
|
20230705,132700,1625146110,2175,2175,2175,2165,3511
|
|
20230705,132600,1617510155,2170,2170,2170,2170,10
|
|
20230705,132500,1617488455,2175,2175,2175,2175,3
|
|
20230705,132400,1617481930,2175,2175,2175,2175,0
|
|
20230705,132300,1617481930,2175,2175,2175,2175,1
|
|
20230705,132200,1617479755,2170,2170,2170,2170,0
|
|
20230705,132100,1617479755,2170,2170,2170,2170,0
|
|
20230705,132000,1617479755,2170,2170,2170,2170,94
|
|
20230705,131900,1617275775,2170,2170,2170,2170,1013
|
|
20230705,131800,1615077565,2170,2170,2170,2170,0
|
|
20230705,131700,1615077565,2170,2170,2170,2170,0
|
|
20230705,131600,1615077565,2170,2170,2170,2170,2
|
|
20230705,131500,1615073225,2170,2170,2170,2170,38
|
|
20230705,131400,1614990765,2170,2170,2170,2170,40
|
|
20230705,131300,1614903965,2170,2175,2175,2170,1015
|
|
20230705,131200,1612701400,2170,2170,2170,2170,55
|
|
20230705,131100,1612582050,2165,2175,2175,2165,2466
|
|
20230705,131000,1607230815,2175,2175,2175,2175,0
|
|
20230705,130900,1607230815,2175,2175,2175,2175,0
|
|
20230705,130800,1607230815,2175,2175,2175,2175,0
|
|
20230705,130700,1607230815,2175,2170,2175,2170,27
|
|
20230705,130600,1607172210,2170,2170,2170,2170,653
|
|
20230705,130500,1605755200,2175,2175,2175,2175,0
|
|
20230705,130400,1605755200,2175,2175,2175,2175,1
|
|
20230705,130300,1605753025,2170,2175,2175,2170,12352
|
|
20230705,130200,1578947685,2180,2175,2180,2175,1718
|
|
20230705,130100,1575210945,2170,2170,2170,2165,8390
|
|
20230705,130000,1557004670,2170,2160,2170,2160,1100
|
|
20230705,125900,1554618670,2170,2170,2170,2170,1
|
|
20230705,125800,1554616500,2160,2170,2170,2160,2150
|
|
20230705,125700,1549971000,2170,2170,2170,2170,22
|
|
20230705,125600,1549923260,2170,2170,2170,2170,1
|
|
20230705,125500,1549921090,2165,2165,2170,2165,65
|
|
20230705,125400,1549780355,2165,2165,2165,2165,500
|
|
20230705,125300,1548697855,2155,2165,2170,2155,155
|
|
20230705,125200,1548362445,2165,2160,2165,2160,954
|
|
20230705,125100,1546297040,2160,2160,2160,2155,638
|
|
20230705,125000,1544921190,2155,2155,2155,2155,1007
|
|
20230705,124900,1542751105,2160,2160,2160,2160,141
|
|
20230705,124800,1542446545,2155,2160,2160,2155,1176
|
|
20230705,124700,1539911435,2160,2160,2160,2160,1322
|
|
20230705,124600,1537055915,2160,2155,2160,2155,122
|
|
20230705,124500,1536792995,2150,2150,2150,2150,2538
|
|
20230705,124400,1531336295,2155,2155,2155,2150,31294
|
|
20230705,124300,1464013915,2155,2155,2155,2155,509
|
|
20230705,124200,1462917020,2160,2160,2160,2160,107
|
|
20230705,124100,1462685900,2160,2160,2160,2160,100
|
|
20230705,124000,1462469900,2170,2170,2170,2170,0
|
|
20230705,123900,1462469900,2170,2155,2175,2150,38043
|
|
20230705,123800,1380649000,2155,2165,2170,2155,31184
|
|
20230705,123700,1313339115,2170,2170,2170,2170,0
|
|
20230705,123600,1313339115,2170,2170,2170,2170,0
|
|
20230705,123500,1313339115,2170,2170,2170,2170,3
|
|
20230705,123400,1313332605,2165,2165,2165,2165,2150
|
|
20230705,123300,1308677855,2175,2170,2175,2170,57
|
|
20230705,123200,1308554145,2170,2170,2170,2165,88
|
|
20230705,123100,1308363335,2165,2160,2165,2160,130
|
|
20230705,123000,1308082235,2170,2160,2170,2160,1186
|
|
20230705,122900,1305520085,2165,2165,2165,2165,4060
|
|
20230705,122800,1296730185,2170,2170,2170,2170,1
|
|
20230705,122700,1296728015,2170,2170,2170,2170,242
|
|
20230705,122600,1296202875,2170,2170,2170,2165,151
|
|
20230705,122500,1295875455,2165,2170,2170,2165,51
|
|
20230705,122400,1295764790,2175,2175,2175,2175,2
|
|
20230705,122300,1295760440,2165,2165,2175,2165,2846
|
|
20230705,122200,1289597905,2180,2170,2180,2165,5228
|
|
20230705,122100,1278272680,2170,2175,2175,2170,1948
|
|
20230705,122000,1274039405,2175,2175,2175,2175,0
|
|
20230705,121900,1274039405,2175,2175,2175,2175,1193
|
|
20230705,121800,1271444630,2180,2175,2180,2175,362
|
|
20230705,121700,1270657255,2170,2175,2180,2170,1040
|
|
20230705,121600,1268400100,2175,2170,2180,2170,1695
|
|
20230705,121500,1264719925,2170,2170,2170,2170,530
|
|
20230705,121400,1263569825,2170,2170,2170,2170,1051
|
|
20230705,121300,1261289155,2170,2165,2170,2165,1376
|
|
20230705,121200,1258308205,2170,2170,2170,2170,750
|
|
20230705,121100,1256680705,2175,2175,2175,2175,0
|
|
20230705,121000,1256680705,2175,2175,2175,2175,692
|
|
20230705,120900,1255175605,2165,2170,2170,2165,998
|
|
20230705,120800,1253014205,2180,2170,2180,2165,1820
|
|
20230705,120700,1249062965,2170,2170,2170,2170,223
|
|
20230705,120600,1248579055,2175,2165,2175,2165,1429
|
|
20230705,120500,1245485220,2165,2170,2175,2165,767
|
|
20230705,120400,1243823330,2170,2170,2170,2170,1647
|
|
20230705,120300,1240249340,2175,2175,2175,2175,8
|
|
20230705,120200,1240231940,2175,2170,2175,2170,2300
|
|
20230705,120100,1235240690,2175,2175,2175,2175,1
|
|
20230705,120000,1235238515,2175,2175,2175,2175,0
|
|
20230705,115900,1235238515,2175,2170,2175,2170,105
|
|
20230705,115800,1235010165,2170,2170,2170,2170,2754
|
|
20230705,115700,1229033985,2175,2175,2175,2175,0
|
|
20230705,115600,1229033985,2175,2175,2175,2175,0
|
|
20230705,115500,1229033985,2175,2175,2175,2175,4
|
|
20230705,115400,1229025285,2175,2175,2175,2175,101
|
|
20230705,115300,1228805610,2175,2175,2175,2175,1
|
|
20230705,115200,1228803435,2175,2175,2175,2175,101
|
|
20230705,115100,1228583760,2170,2175,2175,2170,277
|
|
20230705,115000,1227982620,2175,2175,2175,2175,567
|
|
20230705,114900,1226749395,2175,2175,2175,2175,538
|
|
20230705,114800,1225579245,2175,2175,2175,2175,6
|
|
20230705,114700,1225566195,2175,2175,2175,2175,319
|
|
20230705,114600,1224872370,2180,2180,2180,2180,49
|
|
20230705,114500,1224765550,2180,2175,2180,2175,179
|
|
20230705,114400,1224376215,2180,2175,2180,2175,5690
|
|
20230705,114300,1211979120,2175,2175,2175,2175,50
|
|
20230705,114200,1211870370,2175,2175,2175,2175,29
|
|
20230705,114100,1211807295,2175,2175,2175,2175,2
|
|
20230705,114000,1211802945,2180,2175,2180,2175,30
|
|
20230705,113900,1211737690,2175,2175,2175,2175,45
|
|
20230705,113800,1211639815,2180,2170,2180,2170,747
|
|
20230705,113700,1210018570,2170,2175,2175,2170,363
|
|
20230705,113600,1209230815,2170,2175,2175,2170,420
|
|
20230705,113500,1208317915,2175,2175,2175,2175,94
|
|
20230705,113400,1208113465,2180,2170,2180,2170,464
|
|
20230705,113300,1207106565,2180,2180,2180,2180,5
|
|
20230705,113200,1207095665,2180,2175,2180,2175,130
|
|
20230705,113100,1206812765,2175,2175,2180,2175,124
|
|
20230705,113000,1206543060,2180,2175,2180,2175,25
|
|
20230705,112900,1206488660,2175,2175,2180,2175,452
|
|
20230705,112800,1205504400,2180,2180,2180,2180,100
|
|
20230705,112700,1205286400,2180,2180,2180,2180,0
|
|
20230705,112600,1205286400,2180,2180,2180,2180,2
|
|
20230705,112500,1205282040,2170,2175,2180,2170,596
|
|
20230705,112400,1203988285,2175,2185,2185,2175,12
|
|
20230705,112300,1203962075,2170,2175,2185,2170,24495
|
|
20230705,112200,1150732030,2175,2175,2175,2170,7759
|
|
20230705,112100,1133885950,2175,2180,2180,2175,5259
|
|
20230705,112000,1122447115,2180,2180,2180,2180,334
|
|
20230705,111900,1121718995,2180,2180,2180,2180,609
|
|
20230705,111800,1120391375,2180,2175,2180,2175,2025
|
|
20230705,111700,1115986925,2185,2180,2185,2175,424
|
|
20230705,111600,1115064670,2175,2185,2185,2175,8382
|
|
20230705,111500,1096792145,2190,2190,2190,2190,0
|
|
20230705,111400,1096792145,2190,2180,2190,2180,281
|
|
20230705,111300,1096178555,2185,2190,2190,2185,140
|
|
20230705,111200,1095872005,2190,2190,2190,2185,4
|
|
20230705,111100,1095863250,2180,2185,2190,2180,1348
|
|
20230705,111000,1092922545,2190,2185,2190,2180,13
|
|
20230705,110900,1092894120,2185,2185,2185,2180,202
|
|
20230705,110800,1092452755,2185,2190,2190,2180,857
|
|
20230705,110700,1090583445,2180,2185,2185,2180,1855
|
|
20230705,110600,1086537545,2185,2190,2190,2185,1594
|
|
20230705,110500,1083049640,2195,2195,2195,2190,1300
|
|
20230705,110400,1080197140,2195,2185,2195,2185,45
|
|
20230705,110300,1080098805,2195,2180,2195,2180,908
|
|
20230705,110200,1078119190,2195,2190,2195,2190,103
|
|
20230705,110100,1077893615,2180,2185,2185,2180,835
|
|
20230705,110000,1076071960,2185,2185,2185,2185,7
|
|
20230705,105900,1076056665,2190,2185,2190,2185,936
|
|
20230705,105800,1074006925,2190,2185,2190,2180,6647
|
|
20230705,105700,1059511510,2195,2195,2195,2195,1
|
|
20230705,105600,1059509315,2185,2195,2195,2185,2259
|
|
20230705,105500,1054570400,2195,2190,2195,2185,3233
|
|
20230705,105400,1047506025,2195,2190,2195,2190,2002
|
|
20230705,105300,1043121635,2195,2195,2195,2195,2
|
|
20230705,105200,1043117245,2195,2195,2195,2185,2545
|
|
20230705,105100,1037555870,2195,2195,2195,2195,5
|
|
20230705,105000,1037544895,2195,2190,2195,2190,2807
|
|
20230705,104900,1031386160,2185,2190,2195,2185,537
|
|
20230705,104800,1030212545,2195,2190,2195,2190,200
|
|
20230705,104700,1029773860,2195,2195,2195,2195,75
|
|
20230705,104600,1029609235,2195,2180,2195,2180,6251
|
|
20230705,104500,1015958635,2180,2180,2180,2180,108
|
|
20230705,104400,1015723195,2175,2180,2180,2175,225
|
|
20230705,104300,1015233815,2180,2180,2180,2180,1
|
|
20230705,104200,1015231635,2180,2180,2180,2180,68
|
|
20230705,104100,1015083395,2180,2175,2180,2175,2826
|
|
20230705,104000,1008936805,2170,2175,2175,2170,45
|
|
20230705,103900,1008839140,2170,2170,2175,2170,935
|
|
20230705,103800,1006810100,2170,2175,2175,2170,387
|
|
20230705,103700,1005970125,2170,2175,2175,2170,405
|
|
20230705,103600,1005089960,2175,2170,2175,2170,2794
|
|
20230705,103500,999026815,2175,2175,2175,2175,170
|
|
20230705,103400,998657065,2175,2175,2175,2175,708
|
|
20230705,103300,997117165,2175,2175,2175,2175,761
|
|
20230705,103200,995461990,2175,2170,2180,2170,5016
|
|
20230705,103100,984556085,2170,2170,2175,2165,3150
|
|
20230705,103000,977722885,2170,2170,2170,2165,6453
|
|
20230705,102900,963720150,2170,2175,2180,2170,35220
|
|
20230705,102800,887257625,2180,2180,2180,2180,125
|
|
20230705,102700,886985125,2180,2180,2180,2175,23177
|
|
20230705,102600,836574940,2180,2180,2180,2175,5981
|
|
20230705,102500,823537460,2180,2185,2185,2180,340
|
|
20230705,102400,822796235,2185,2185,2185,2180,28649
|
|
20230705,102300,760341380,2180,2185,2185,2180,240
|
|
20230705,102200,759817430,2185,2185,2185,2185,234
|
|
20230705,102100,759306140,2190,2185,2190,2180,1607
|
|
20230705,102000,755801810,2185,2185,2185,2185,2087
|
|
20230705,101900,751241715,2190,2185,2190,2185,11842
|
|
20230705,101800,725366895,2190,2195,2195,2185,2223
|
|
20230705,101700,720508515,2195,2195,2195,2195,0
|
|
20230705,101600,720508515,2195,2190,2195,2190,232
|
|
20230705,101500,720000425,2190,2190,2190,2190,922
|
|
20230705,101400,717981245,2190,2190,2190,2190,200
|
|
20230705,101300,717543245,2190,2190,2190,2185,3253
|
|
20230705,101200,710425230,2190,2190,2190,2185,14746
|
|
20230705,101100,678205075,2190,2190,2190,2185,243
|
|
20230705,101000,677674065,2190,2190,2190,2185,635
|
|
20230705,100900,676285650,2190,2190,2190,2190,0
|
|
20230705,100800,676285650,2190,2190,2190,2190,368
|
|
20230705,100700,675479730,2190,2190,2195,2190,1709
|
|
20230705,100600,671737010,2195,2195,2195,2190,1543
|
|
20230705,100500,668357760,2195,2195,2195,2190,567
|
|
20230705,100400,667115695,2190,2195,2195,2190,578
|
|
20230705,100300,665848855,2195,2190,2195,2190,1541
|
|
20230705,100200,662472045,2190,2195,2195,2190,1842
|
|
20230705,100100,658437810,2195,2195,2195,2195,6
|
|
20230705,100000,658424640,2195,2195,2195,2190,227
|
|
20230705,095900,657927375,2195,2195,2195,2195,7
|
|
20230705,095800,657912010,2195,2195,2195,2190,13
|
|
20230705,095700,657883525,2190,2190,2195,2190,725
|
|
20230705,095600,656295755,2190,2195,2195,2190,2040
|
|
20230705,095500,651828095,2195,2195,2195,2190,289
|
|
20230705,095400,651193750,2195,2190,2195,2190,2492
|
|
20230705,095300,645736255,2190,2195,2195,2190,248
|
|
20230705,095200,645192735,2190,2190,2195,2190,5207
|
|
20230705,095100,633780180,2190,2195,2195,2190,1550
|
|
20230705,095000,630385430,2190,2185,2190,2185,2211
|
|
20230705,094900,625550920,2190,2190,2190,2190,142
|
|
20230705,094800,625239940,2190,2190,2190,2190,740
|
|
20230705,094700,623619340,2190,2195,2195,2190,1459
|
|
20230705,094600,620423880,2195,2190,2195,2185,631
|
|
20230705,094500,619042330,2185,2185,2190,2185,2025
|
|
20230705,094400,614617685,2190,2185,2190,2185,7579
|
|
20230705,094300,598057480,2185,2190,2190,2185,227
|
|
20230705,094200,597560880,2190,2190,2190,2185,991
|
|
20230705,094100,595392915,2190,2185,2190,2185,1231
|
|
20230705,094000,592703075,2185,2185,2185,2185,480
|
|
20230705,093900,591654275,2195,2185,2195,2185,4400
|
|
20230705,093800,582039495,2195,2195,2195,2185,723
|
|
20230705,093700,580455645,2195,2190,2195,2190,1003
|
|
20230705,093600,578259060,2200,2190,2200,2190,207
|
|
20230705,093500,577805660,2190,2190,2190,2190,1848
|
|
20230705,093400,573758540,2190,2205,2205,2190,7152
|
|
20230705,093300,557990320,2205,2205,2205,2205,1502
|
|
20230705,093200,554678410,2205,2200,2205,2190,5014
|
|
20230705,093100,543690595,2200,2200,2200,2200,200
|
|
20230705,093000,543250595,2205,2205,2210,2205,330
|
|
20230705,092900,542522595,2210,2200,2210,2200,1360
|
|
20230705,092800,539529445,2200,2185,2200,2180,5582
|
|
20230705,092700,527306670,2185,2195,2195,2185,6626
|
|
20230705,092600,512812135,2200,2200,2200,2195,16
|
|
20230705,092500,512776990,2200,2180,2200,2180,5293
|
|
20230705,092400,501219870,2180,2195,2195,2180,21005
|
|
20230705,092300,455271070,2200,2205,2205,2200,1280
|
|
20230705,092200,452455035,2205,2205,2210,2195,7429
|
|
20230705,092100,436110425,2200,2210,2210,2200,12807
|
|
20230705,092000,407927340,2210,2210,2210,2205,8875
|
|
20230705,091900,388351955,2205,2215,2215,2205,16818
|
|
20230705,091800,351238790,2215,2210,2215,2210,2795
|
|
20230705,091700,345061695,2210,2215,2215,2210,1320
|
|
20230705,091600,342143490,2210,2215,2215,2210,5202
|
|
20230705,091500,330637695,2215,2225,2225,2215,2050
|
|
20230705,091400,326086075,2220,2220,2230,2220,2702
|
|
20230705,091300,320082225,2220,2230,2230,2220,3685
|
|
20230705,091200,311897640,2230,2230,2230,2215,211
|
|
20230705,091100,311430140,2215,2215,2230,2215,2098
|
|
20230705,091000,306780190,2215,2215,2230,2215,1839
|
|
20230705,090900,302706135,2215,2225,2225,2215,7283
|
|
20230705,090800,286553090,2230,2220,2230,2220,4731
|
|
20230705,090700,276037540,2220,2230,2230,2220,8996
|
|
20230705,090600,256013865,2235,2230,2235,2230,1751
|
|
20230705,090500,252106630,2235,2250,2255,2230,2731
|
|
20230705,090400,246002260,2250,2250,2250,2235,32888
|
|
20230705,090300,172106895,2250,2250,2265,2245,13072
|
|
20230705,090200,142652580,2245,2215,2245,2215,33419
|
|
20230705,090100,68091905,2215,2225,2225,2215,963
|
|
20230705,090000,65956860,2225,2225,2225,2220,28814
|