600 lines
30 KiB
CSV
600 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230704,185700,1670418580,2140,2140,2140,2140,15214
|
|
20230704,185600,1670418580,2140,2140,2140,2140,0
|
|
20230704,185500,1670418580,2140,2140,2140,2140,0
|
|
20230704,185400,1670418580,2140,2140,2140,2140,0
|
|
20230704,185300,1670418580,2140,2140,2140,2140,0
|
|
20230704,185200,1670418580,2140,2140,2140,2140,0
|
|
20230704,185100,1670418580,2140,2140,2140,2140,0
|
|
20230704,185000,1670418580,2140,2140,2140,2140,0
|
|
20230704,184900,1670418580,2140,2140,2140,2140,0
|
|
20230704,184800,1670418580,2140,2140,2140,2140,0
|
|
20230704,184700,1670418580,2140,2140,2140,2140,0
|
|
20230704,184600,1670418580,2140,2140,2140,2140,0
|
|
20230704,184500,1670418580,2140,2140,2140,2140,0
|
|
20230704,184400,1670418580,2140,2140,2140,2140,0
|
|
20230704,184300,1670418580,2140,2140,2140,2140,0
|
|
20230704,184200,1670418580,2140,2140,2140,2140,0
|
|
20230704,184100,1670418580,2140,2140,2140,2140,0
|
|
20230704,184000,1670418580,2140,2140,2140,2140,0
|
|
20230704,183900,1670418580,2140,2140,2140,2140,0
|
|
20230704,183800,1670418580,2140,2140,2140,2140,0
|
|
20230704,183700,1670418580,2140,2140,2140,2140,0
|
|
20230704,183600,1670418580,2140,2140,2140,2140,0
|
|
20230704,183500,1670418580,2140,2140,2140,2140,0
|
|
20230704,183400,1670418580,2140,2140,2140,2140,0
|
|
20230704,183300,1670418580,2140,2140,2140,2140,0
|
|
20230704,183200,1670418580,2140,2140,2140,2140,0
|
|
20230704,183100,1670418580,2140,2140,2140,2140,0
|
|
20230704,183000,1670418580,2140,2140,2140,2140,0
|
|
20230704,182900,1670418580,2140,2140,2140,2140,0
|
|
20230704,182800,1670418580,2140,2140,2140,2140,0
|
|
20230704,182700,1670418580,2140,2140,2140,2140,15214
|
|
20230704,182600,1670418580,2140,2140,2140,2140,0
|
|
20230704,182500,1670418580,2140,2140,2140,2140,0
|
|
20230704,182400,1670418580,2140,2140,2140,2140,0
|
|
20230704,182300,1670418580,2140,2140,2140,2140,0
|
|
20230704,182200,1670418580,2140,2140,2140,2140,0
|
|
20230704,182100,1670418580,2140,2140,2140,2140,0
|
|
20230704,182000,1670418580,2140,2140,2140,2140,0
|
|
20230704,181900,1670418580,2140,2140,2140,2140,0
|
|
20230704,181800,1670418580,2140,2140,2140,2140,0
|
|
20230704,181700,1670418580,2140,2140,2140,2140,0
|
|
20230704,181600,1670418580,2140,2140,2140,2140,0
|
|
20230704,181500,1670418580,2140,2140,2140,2140,0
|
|
20230704,181400,1670418580,2140,2140,2140,2140,0
|
|
20230704,181300,1670418580,2140,2140,2140,2140,0
|
|
20230704,181200,1670418580,2140,2140,2140,2140,0
|
|
20230704,181100,1670418580,2140,2140,2140,2140,0
|
|
20230704,181000,1670418580,2140,2140,2140,2140,0
|
|
20230704,180900,1670418580,2140,2140,2140,2140,0
|
|
20230704,180800,1670418580,2140,2140,2140,2140,0
|
|
20230704,180700,1670418580,2140,2140,2140,2140,0
|
|
20230704,180600,1670418580,2140,2140,2140,2140,0
|
|
20230704,180500,1670418580,2140,2140,2140,2140,0
|
|
20230704,180400,1670418580,2140,2140,2140,2140,0
|
|
20230704,180300,1670418580,2140,2140,2140,2140,0
|
|
20230704,180200,1670418580,2140,2140,2140,2140,0
|
|
20230704,180100,1670418580,2140,2140,2140,2140,0
|
|
20230704,180000,1670418580,2140,2140,2140,2140,0
|
|
20230704,175900,1670418580,2140,2140,2140,2140,0
|
|
20230704,175800,1670418580,2140,2140,2140,2140,0
|
|
20230704,175700,1670418580,2140,2140,2140,2140,15214
|
|
20230704,175600,1670418580,2140,2140,2140,2140,0
|
|
20230704,175500,1670418580,2140,2140,2140,2140,0
|
|
20230704,175400,1670418580,2140,2140,2140,2140,0
|
|
20230704,175300,1670418580,2140,2140,2140,2140,0
|
|
20230704,175200,1670418580,2140,2140,2140,2140,0
|
|
20230704,175100,1670418580,2140,2140,2140,2140,0
|
|
20230704,175000,1670418580,2140,2140,2140,2140,0
|
|
20230704,174900,1670418580,2140,2140,2140,2140,0
|
|
20230704,174800,1670418580,2140,2140,2140,2140,0
|
|
20230704,174700,1670418580,2140,2140,2140,2140,0
|
|
20230704,174600,1670418580,2140,2140,2140,2140,0
|
|
20230704,174500,1670418580,2140,2140,2140,2140,0
|
|
20230704,174400,1670418580,2140,2140,2140,2140,0
|
|
20230704,174300,1670418580,2140,2140,2140,2140,0
|
|
20230704,174200,1670418580,2140,2140,2140,2140,0
|
|
20230704,174100,1670418580,2140,2140,2140,2140,0
|
|
20230704,174000,1670418580,2140,2140,2140,2140,0
|
|
20230704,173900,1670418580,2140,2140,2140,2140,0
|
|
20230704,173800,1670418580,2140,2140,2140,2140,0
|
|
20230704,173700,1670418580,2140,2140,2140,2140,0
|
|
20230704,173600,1670418580,2140,2140,2140,2140,0
|
|
20230704,173500,1670418580,2140,2140,2140,2140,0
|
|
20230704,173400,1670418580,2140,2140,2140,2140,0
|
|
20230704,173300,1670418580,2140,2140,2140,2140,0
|
|
20230704,173200,1670418580,2140,2140,2140,2140,0
|
|
20230704,173100,1670418580,2140,2140,2140,2140,0
|
|
20230704,173000,1670418580,2140,2140,2140,2140,0
|
|
20230704,172900,1670418580,2140,2140,2140,2140,0
|
|
20230704,172800,1670418580,2140,2140,2140,2140,0
|
|
20230704,172700,1670418580,2140,2140,2140,2140,15214
|
|
20230704,172600,1670418580,2140,2140,2140,2140,0
|
|
20230704,172500,1670418580,2140,2140,2140,2140,0
|
|
20230704,172400,1670418580,2140,2140,2140,2140,0
|
|
20230704,172300,1670418580,2140,2140,2140,2140,0
|
|
20230704,172200,1670418580,2140,2140,2140,2140,0
|
|
20230704,172100,1670418580,2140,2140,2140,2140,0
|
|
20230704,172000,1670418580,2140,2140,2140,2140,0
|
|
20230704,171900,1670418580,2140,2140,2140,2140,0
|
|
20230704,171800,1670418580,2140,2140,2140,2140,0
|
|
20230704,171700,1670418580,2140,2140,2140,2140,0
|
|
20230704,171600,1670418580,2140,2140,2140,2140,0
|
|
20230704,171500,1670418580,2140,2140,2140,2140,0
|
|
20230704,171400,1670418580,2140,2140,2140,2140,0
|
|
20230704,171300,1670418580,2140,2140,2140,2140,0
|
|
20230704,171200,1670418580,2140,2140,2140,2140,0
|
|
20230704,171100,1670418580,2140,2140,2140,2140,0
|
|
20230704,171000,1670418580,2140,2140,2140,2140,0
|
|
20230704,170900,1670418580,2140,2140,2140,2140,0
|
|
20230704,170800,1670418580,2140,2140,2140,2140,0
|
|
20230704,170700,1670418580,2140,2140,2140,2140,0
|
|
20230704,170600,1670418580,2140,2140,2140,2140,0
|
|
20230704,170500,1670418580,2140,2140,2140,2140,0
|
|
20230704,170400,1670418580,2140,2140,2140,2140,0
|
|
20230704,170300,1670418580,2140,2140,2140,2140,0
|
|
20230704,170200,1670418580,2140,2140,2140,2140,0
|
|
20230704,170100,1670418580,2140,2140,2140,2140,0
|
|
20230704,170000,1670418580,2140,2140,2140,2140,0
|
|
20230704,165900,1670418580,2140,2140,2140,2140,0
|
|
20230704,165800,1670418580,2140,2140,2140,2140,0
|
|
20230704,165700,1670418580,2140,2140,2140,2140,15214
|
|
20230704,165600,1670418580,2140,2140,2140,2140,0
|
|
20230704,165500,1670418580,2140,2140,2140,2140,0
|
|
20230704,165400,1670418580,2140,2140,2140,2140,0
|
|
20230704,165300,1670418580,2140,2140,2140,2140,0
|
|
20230704,165200,1670418580,2140,2140,2140,2140,0
|
|
20230704,165100,1670418580,2140,2140,2140,2140,0
|
|
20230704,165000,1670418580,2140,2140,2140,2140,0
|
|
20230704,164900,1670418580,2140,2140,2140,2140,0
|
|
20230704,164800,1670418580,2140,2140,2140,2140,0
|
|
20230704,164700,1670418580,2140,2140,2140,2140,0
|
|
20230704,164600,1670418580,2140,2140,2140,2140,0
|
|
20230704,164500,1670418580,2140,2140,2140,2140,0
|
|
20230704,164400,1670418580,2140,2140,2140,2140,0
|
|
20230704,164300,1670418580,2140,2140,2140,2140,0
|
|
20230704,164200,1670418580,2140,2140,2140,2140,0
|
|
20230704,164100,1670418580,2140,2140,2140,2140,0
|
|
20230704,164000,1670418580,2140,2140,2140,2140,0
|
|
20230704,163900,1670418580,2140,2140,2140,2140,0
|
|
20230704,163800,1670418580,2140,2140,2140,2140,0
|
|
20230704,163700,1670418580,2140,2140,2140,2140,0
|
|
20230704,163600,1670418580,2140,2140,2140,2140,0
|
|
20230704,163500,1670418580,2140,2140,2140,2140,0
|
|
20230704,163400,1670418580,2140,2140,2140,2140,0
|
|
20230704,163300,1670418580,2140,2140,2140,2140,0
|
|
20230704,163200,1670418580,2140,2140,2140,2140,0
|
|
20230704,163100,1670418580,2140,2140,2140,2140,0
|
|
20230704,163000,1670418580,2140,2140,2140,2140,0
|
|
20230704,162900,1670418580,2140,2140,2140,2140,0
|
|
20230704,162800,1670418580,2140,2140,2140,2140,0
|
|
20230704,162700,1670418580,2140,2140,2140,2140,15214
|
|
20230704,162600,1670418580,2140,2140,2140,2140,0
|
|
20230704,162500,1670418580,2140,2140,2140,2140,0
|
|
20230704,162400,1670418580,2140,2140,2140,2140,0
|
|
20230704,162300,1670418580,2140,2140,2140,2140,0
|
|
20230704,162200,1670418580,2140,2140,2140,2140,0
|
|
20230704,162100,1670418580,2140,2140,2140,2140,0
|
|
20230704,162000,1670418580,2140,2140,2140,2140,0
|
|
20230704,161900,1670418580,2140,2140,2140,2140,0
|
|
20230704,161800,1670418580,2140,2140,2140,2140,0
|
|
20230704,161700,1670418580,2140,2140,2140,2140,0
|
|
20230704,161600,1670418580,2140,2140,2140,2140,0
|
|
20230704,161500,1670418580,2140,2140,2140,2140,0
|
|
20230704,161400,1670418580,2140,2140,2140,2140,0
|
|
20230704,161300,1670418580,2140,2140,2140,2140,0
|
|
20230704,161200,1670418580,2140,2140,2140,2140,0
|
|
20230704,161100,1670418580,2140,2140,2140,2140,0
|
|
20230704,161000,1670418580,2140,2140,2140,2140,0
|
|
20230704,160900,1670418580,2140,2140,2140,2140,0
|
|
20230704,160800,1670418580,2140,2140,2140,2140,0
|
|
20230704,160700,1670418580,2140,2140,2140,2140,0
|
|
20230704,160600,1670418580,2140,2140,2140,2140,0
|
|
20230704,160500,1670418580,2140,2140,2140,2140,0
|
|
20230704,160400,1670418580,2140,2140,2140,2140,0
|
|
20230704,160300,1670418580,2140,2140,2140,2140,0
|
|
20230704,160200,1670418580,2140,2140,2140,2140,0
|
|
20230704,160100,1670418580,2140,2140,2140,2140,0
|
|
20230704,160000,1670418580,2140,2140,2140,2140,0
|
|
20230704,155900,1670418580,2140,2140,2140,2140,0
|
|
20230704,155800,1670418580,2140,2140,2140,2140,0
|
|
20230704,155700,1670418580,2140,2140,2140,2140,15214
|
|
20230704,155600,1670418580,2140,2140,2140,2140,0
|
|
20230704,155500,1670418580,2140,2140,2140,2140,0
|
|
20230704,155400,1670418580,2140,2140,2140,2140,0
|
|
20230704,155300,1670418580,2140,2140,2140,2140,0
|
|
20230704,155200,1670418580,2140,2140,2140,2140,0
|
|
20230704,155100,1670418580,2140,2140,2140,2140,0
|
|
20230704,155000,1670418580,2140,2140,2140,2140,0
|
|
20230704,154900,1670418580,2140,2140,2140,2140,0
|
|
20230704,154800,1670418580,2140,2140,2140,2140,0
|
|
20230704,154700,1670418580,2140,2140,2140,2140,0
|
|
20230704,154600,1670418580,2140,2140,2140,2140,0
|
|
20230704,154500,1670418580,2140,2140,2140,2140,0
|
|
20230704,154400,1670418580,2140,2140,2140,2140,0
|
|
20230704,154300,1670418580,2140,2140,2140,2140,0
|
|
20230704,154200,1670418580,2140,2140,2140,2140,0
|
|
20230704,154100,1670418580,2140,2140,2140,2140,0
|
|
20230704,154000,1670418580,2140,2140,2140,2140,0
|
|
20230704,153900,1670418580,2140,2140,2140,2140,0
|
|
20230704,153800,1670418580,2140,2140,2140,2140,0
|
|
20230704,153700,1670418580,2140,2140,2140,2140,0
|
|
20230704,153600,1670418580,2140,2140,2140,2140,0
|
|
20230704,153500,1670418580,2140,2140,2140,2140,0
|
|
20230704,153400,1670418580,2140,2140,2140,2140,0
|
|
20230704,153300,1670418580,2140,2140,2140,2140,0
|
|
20230704,153200,1670418580,2140,2140,2140,2140,0
|
|
20230704,153100,1670418580,2140,2140,2140,2140,0
|
|
20230704,153000,1670418580,2140,2140,2140,2140,15214
|
|
20230704,152900,1637860620,2145,2145,2145,2145,0
|
|
20230704,152800,1637860620,2145,2145,2145,2145,0
|
|
20230704,152700,1637860620,2145,2145,2145,2145,0
|
|
20230704,152600,1637860620,2145,2145,2145,2145,0
|
|
20230704,152500,1637860620,2145,2145,2145,2145,0
|
|
20230704,152400,1637860620,2145,2145,2145,2145,0
|
|
20230704,152300,1637860620,2145,2145,2145,2145,0
|
|
20230704,152200,1637860620,2145,2145,2145,2145,0
|
|
20230704,152100,1637860620,2145,2145,2145,2145,0
|
|
20230704,152000,1637860620,2145,2145,2145,2145,0
|
|
20230704,151900,1637860620,2145,2155,2155,2145,1526
|
|
20230704,151800,1634576200,2155,2145,2155,2145,252
|
|
20230704,151700,1634035650,2150,2145,2155,2145,1382
|
|
20230704,151600,1631071245,2150,2150,2150,2140,1505
|
|
20230704,151500,1627836345,2150,2140,2150,2140,2510
|
|
20230704,151400,1622462945,2140,2145,2145,2140,1207
|
|
20230704,151300,1619879735,2145,2145,2145,2145,251
|
|
20230704,151200,1619341340,2150,2150,2150,2150,288
|
|
20230704,151100,1618722140,2150,2145,2150,2145,4649
|
|
20230704,151000,1608733400,2145,2135,2145,2135,1310
|
|
20230704,150900,1605931500,2135,2140,2145,2135,1990
|
|
20230704,150800,1601678875,2140,2140,2140,2140,2501
|
|
20230704,150700,1596326735,2130,2130,2135,2130,9094
|
|
20230704,150600,1576956505,2130,2130,2130,2130,130
|
|
20230704,150500,1576679605,2130,2130,2130,2130,3149
|
|
20230704,150400,1569972235,2130,2135,2135,2130,1336
|
|
20230704,150300,1567126550,2130,2135,2135,2130,582
|
|
20230704,150200,1565883985,2140,2135,2140,2135,184
|
|
20230704,150100,1565490910,2135,2140,2140,2135,130
|
|
20230704,150000,1565212860,2140,2140,2140,2140,101
|
|
20230704,145900,1564996720,2135,2140,2140,2135,3216
|
|
20230704,145800,1558127545,2140,2140,2140,2140,100
|
|
20230704,145700,1557913545,2140,2140,2140,2140,4415
|
|
20230704,145600,1548465445,2140,2140,2140,2140,294
|
|
20230704,145500,1547836285,2140,2140,2140,2140,0
|
|
20230704,145400,1547836285,2140,2140,2140,2140,167
|
|
20230704,145300,1547478905,2150,2140,2150,2140,6571
|
|
20230704,145200,1533412725,2140,2150,2150,2140,1058
|
|
20230704,145100,1531141140,2150,2140,2150,2140,4077
|
|
20230704,145000,1522410130,2140,2140,2140,2140,252
|
|
20230704,144900,1521870850,2140,2135,2140,2135,3011
|
|
20230704,144800,1515442355,2135,2140,2140,2135,97
|
|
20230704,144700,1515235005,2135,2135,2140,2135,33
|
|
20230704,144600,1515164540,2135,2135,2135,2130,3134
|
|
20230704,144500,1508487890,2130,2135,2135,2130,700
|
|
20230704,144400,1506996690,2130,2130,2130,2130,368
|
|
20230704,144300,1506212850,2130,2135,2135,2130,10951
|
|
20230704,144200,1482884825,2135,2135,2135,2135,798
|
|
20230704,144100,1481181095,2140,2140,2140,2135,1856
|
|
20230704,144000,1477216875,2140,2145,2145,2140,7214
|
|
20230704,143900,1461778580,2150,2150,2150,2150,0
|
|
20230704,143800,1461778580,2150,2150,2150,2150,75
|
|
20230704,143700,1461617330,2145,2145,2150,2145,4438
|
|
20230704,143600,1452096425,2145,2140,2145,2140,1172
|
|
20230704,143500,1449588175,2140,2140,2140,2140,924
|
|
20230704,143400,1447610815,2140,2145,2145,2140,1138
|
|
20230704,143300,1445169830,2145,2140,2145,2140,401
|
|
20230704,143200,1444311185,2145,2145,2145,2145,66
|
|
20230704,143100,1444169615,2145,2150,2150,2145,1333
|
|
20230704,143000,1441310285,2150,2150,2150,2150,310
|
|
20230704,142900,1440643785,2150,2150,2150,2150,1020
|
|
20230704,142800,1438450785,2150,2150,2150,2150,154
|
|
20230704,142700,1438119685,2150,2145,2150,2145,449
|
|
20230704,142600,1437154830,2145,2145,2150,2145,761
|
|
20230704,142500,1435521015,2145,2155,2155,2145,27928
|
|
20230704,142400,1375487895,2155,2150,2155,2150,30
|
|
20230704,142300,1375423320,2150,2150,2155,2150,881
|
|
20230704,142200,1373529015,2155,2155,2155,2155,0
|
|
20230704,142100,1373529015,2155,2155,2155,2155,100
|
|
20230704,142000,1373313515,2150,2150,2155,2150,7037
|
|
20230704,141900,1358151790,2150,2150,2150,2150,1027
|
|
20230704,141800,1355943740,2150,2150,2150,2150,431
|
|
20230704,141700,1355017090,2150,2150,2150,2150,232
|
|
20230704,141600,1354518290,2150,2145,2150,2145,337
|
|
20230704,141500,1353793940,2145,2145,2145,2145,9
|
|
20230704,141400,1353774635,2145,2145,2150,2145,34
|
|
20230704,141300,1353701550,2145,2150,2150,2145,1368
|
|
20230704,141200,1350762750,2155,2150,2155,2150,5
|
|
20230704,141100,1350751995,2155,2150,2155,2150,2522
|
|
20230704,141000,1345329690,2150,2150,2150,2150,606
|
|
20230704,140900,1344026790,2150,2150,2150,2145,771
|
|
20230704,140800,1342372645,2150,2150,2150,2150,100
|
|
20230704,140700,1342157645,2150,2150,2150,2150,300
|
|
20230704,140600,1341512645,2145,2150,2150,2145,592
|
|
20230704,140500,1340242395,2145,2145,2145,2145,18
|
|
20230704,140400,1340203785,2145,2145,2145,2145,28
|
|
20230704,140300,1340143725,2145,2145,2145,2145,1
|
|
20230704,140200,1340141580,2150,2150,2150,2150,150
|
|
20230704,140100,1339819080,2150,2150,2150,2150,0
|
|
20230704,140000,1339819080,2150,2155,2155,2150,1612
|
|
20230704,135900,1336352950,2155,2155,2155,2155,18
|
|
20230704,135800,1336314160,2155,2155,2155,2155,1
|
|
20230704,135700,1336312005,2155,2150,2155,2150,420
|
|
20230704,135600,1335408905,2155,2155,2155,2155,0
|
|
20230704,135500,1335408905,2155,2150,2155,2150,514
|
|
20230704,135400,1334303780,2150,2150,2150,2150,0
|
|
20230704,135300,1334303780,2150,2150,2150,2150,2801
|
|
20230704,135200,1328281630,2145,2150,2150,2145,1965
|
|
20230704,135100,1324059205,2150,2150,2150,2150,136
|
|
20230704,135000,1323766805,2150,2145,2150,2145,1241
|
|
20230704,134900,1321099155,2145,2150,2150,2145,835
|
|
20230704,134800,1319308075,2145,2145,2145,2140,19
|
|
20230704,134700,1319267365,2145,2145,2145,2145,826
|
|
20230704,134600,1317495595,2145,2145,2145,2145,0
|
|
20230704,134500,1317495595,2145,2145,2145,2145,9
|
|
20230704,134400,1317476290,2145,2145,2145,2145,505
|
|
20230704,134300,1316393065,2145,2145,2145,2145,371
|
|
20230704,134200,1315597270,2145,2145,2145,2145,1813
|
|
20230704,134100,1311708385,2145,2145,2145,2145,212
|
|
20230704,134000,1311253645,2145,2145,2145,2145,3859
|
|
20230704,133900,1302976090,2145,2145,2145,2145,0
|
|
20230704,133800,1302976090,2145,2145,2145,2145,975
|
|
20230704,133700,1300884715,2145,2145,2145,2145,1277
|
|
20230704,133600,1298145550,2150,2145,2150,2145,38
|
|
20230704,133500,1298063885,2150,2145,2150,2145,210
|
|
20230704,133400,1297612430,2145,2145,2145,2145,0
|
|
20230704,133300,1297612430,2145,2140,2145,2140,3318
|
|
20230704,133200,1290509340,2145,2145,2145,2145,61
|
|
20230704,133100,1290378495,2145,2140,2145,2140,1309
|
|
20230704,133000,1287577215,2145,2155,2155,2145,4414
|
|
20230704,132900,1278105425,2155,2145,2155,2145,509
|
|
20230704,132800,1277011965,2145,2145,2145,2145,10
|
|
20230704,132700,1276990515,2150,2150,2150,2150,200
|
|
20230704,132600,1276560515,2145,2145,2145,2145,211
|
|
20230704,132500,1276107920,2150,2150,2150,2150,39
|
|
20230704,132400,1276024070,2150,2150,2150,2150,1001
|
|
20230704,132300,1273871920,2150,2150,2150,2150,2000
|
|
20230704,132200,1269571920,2155,2155,2155,2150,12
|
|
20230704,132100,1269546110,2150,2150,2150,2150,875
|
|
20230704,132000,1267664860,2150,2150,2150,2150,870
|
|
20230704,131900,1265794360,2145,2145,2150,2145,1221
|
|
20230704,131800,1263175310,2150,2150,2150,2150,6
|
|
20230704,131700,1263162410,2150,2150,2150,2150,304
|
|
20230704,131600,1262508810,2150,2150,2150,2150,75
|
|
20230704,131500,1262347560,2150,2150,2150,2150,101
|
|
20230704,131400,1262130410,2150,2145,2150,2145,2637
|
|
20230704,131300,1256473045,2150,2145,2150,2145,61
|
|
20230704,131200,1256342195,2145,2150,2150,2145,1716
|
|
20230704,131100,1252660725,2145,2145,2145,2145,22
|
|
20230704,131000,1252613535,2150,2145,2150,2140,713
|
|
20230704,130900,1251082150,2145,2145,2145,2140,165
|
|
20230704,130800,1250728925,2145,2145,2145,2145,118
|
|
20230704,130700,1250475815,2145,2140,2145,2140,2
|
|
20230704,130600,1250471530,2145,2145,2145,2135,7870
|
|
20230704,130500,1233630505,2145,2145,2145,2145,100
|
|
20230704,130400,1233416005,2150,2150,2150,2150,494
|
|
20230704,130300,1232353905,2150,2150,2150,2150,5
|
|
20230704,130200,1232343155,2145,2145,2145,2145,1465
|
|
20230704,130100,1229200730,2150,2155,2155,2150,1774
|
|
20230704,130000,1225385780,2155,2155,2155,2155,120
|
|
20230704,125900,1225127180,2155,2155,2155,2155,5060
|
|
20230704,125800,1214222880,2155,2155,2155,2150,2316
|
|
20230704,125700,1209233020,2155,2155,2155,2155,50
|
|
20230704,125600,1209125270,2155,2155,2155,2155,13
|
|
20230704,125500,1209097255,2160,2160,2170,2160,1385
|
|
20230704,125400,1206105635,2160,2160,2160,2160,18
|
|
20230704,125300,1206066755,2160,2160,2160,2160,2
|
|
20230704,125200,1206062435,2155,2155,2155,2155,0
|
|
20230704,125100,1206062435,2155,2155,2155,2155,9
|
|
20230704,125000,1206043040,2155,2160,2160,2155,2013
|
|
20230704,124900,1201701185,2160,2160,2160,2160,100
|
|
20230704,124800,1201485185,2160,2160,2160,2160,12
|
|
20230704,124700,1201459265,2160,2170,2170,2155,8361
|
|
20230704,124600,1183405505,2160,2160,2170,2160,68
|
|
20230704,124500,1183258505,2160,2160,2160,2160,3
|
|
20230704,124400,1183252025,2160,2160,2160,2160,58
|
|
20230704,124300,1183126745,2170,2160,2170,2160,3565
|
|
20230704,124200,1175418005,2155,2155,2155,2155,1
|
|
20230704,124100,1175415850,2155,2155,2155,2155,230
|
|
20230704,124000,1174920200,2155,2155,2155,2155,5
|
|
20230704,123900,1174909425,2160,2160,2160,2160,51
|
|
20230704,123800,1174799265,2155,2155,2155,2155,302
|
|
20230704,123700,1174148455,2155,2155,2155,2155,124
|
|
20230704,123600,1173881235,2155,2160,2160,2155,1448
|
|
20230704,123500,1170757190,2160,2155,2160,2155,102
|
|
20230704,123400,1170537370,2155,2155,2155,2155,909
|
|
20230704,123300,1168578475,2155,2160,2160,2155,9
|
|
20230704,123200,1168559075,2155,2155,2155,2155,0
|
|
20230704,123100,1168559075,2155,2155,2155,2155,404
|
|
20230704,123000,1167688455,2155,2155,2155,2155,3
|
|
20230704,122900,1167681990,2155,2155,2155,2155,504
|
|
20230704,122800,1166595870,2155,2155,2155,2155,500
|
|
20230704,122700,1165518370,2155,2155,2155,2155,9
|
|
20230704,122600,1165498975,2155,2155,2155,2155,0
|
|
20230704,122500,1165498975,2155,2155,2155,2155,0
|
|
20230704,122400,1165498975,2155,2165,2165,2155,1017
|
|
20230704,122300,1163307245,2165,2165,2165,2165,52
|
|
20230704,122200,1163194665,2165,2165,2165,2165,10
|
|
20230704,122100,1163173015,2165,2155,2165,2155,1040
|
|
20230704,122000,1160931795,2155,2155,2155,2155,0
|
|
20230704,121900,1160931795,2155,2155,2155,2155,714
|
|
20230704,121800,1159393125,2160,2155,2160,2150,3205
|
|
20230704,121700,1152498250,2155,2160,2160,2155,7179
|
|
20230704,121600,1137005275,2160,2160,2160,2160,121
|
|
20230704,121500,1136743915,2170,2170,2170,2165,2843
|
|
20230704,121400,1130587295,2170,2170,2170,2170,310
|
|
20230704,121300,1129914595,2170,2170,2170,2170,51
|
|
20230704,121200,1129803925,2170,2165,2170,2165,30
|
|
20230704,121100,1129738875,2165,2165,2165,2165,43
|
|
20230704,121000,1129645780,2170,2165,2170,2165,156
|
|
20230704,120900,1129308010,2175,2170,2175,2170,17
|
|
20230704,120800,1129271110,2165,2165,2165,2165,327
|
|
20230704,120700,1128563155,2165,2165,2165,2165,237
|
|
20230704,120600,1128050050,2165,2165,2165,2165,3848
|
|
20230704,120500,1119719130,2170,2170,2170,2170,162
|
|
20230704,120400,1119367590,2175,2175,2175,2175,0
|
|
20230704,120300,1119367590,2175,2170,2175,2170,354
|
|
20230704,120200,1118599140,2170,2170,2170,2170,109
|
|
20230704,120100,1118362610,2170,2170,2170,2170,472
|
|
20230704,120000,1117338370,2170,2170,2170,2170,5454
|
|
20230704,115900,1105503190,2170,2170,2170,2170,89
|
|
20230704,115800,1105310060,2170,2175,2175,2170,541
|
|
20230704,115700,1104133390,2180,2175,2180,2175,4259
|
|
20230704,115600,1094849425,2180,2175,2180,2175,1914
|
|
20230704,115500,1090681715,2175,2175,2180,2175,29
|
|
20230704,115400,1090618540,2175,2175,2175,2175,19
|
|
20230704,115300,1090577215,2175,2180,2180,2175,132
|
|
20230704,115200,1090289840,2180,2180,2180,2180,187
|
|
20230704,115100,1089882180,2180,2180,2180,2180,20
|
|
20230704,115000,1089838580,2180,2175,2180,2175,510
|
|
20230704,114900,1088726785,2175,2175,2175,2175,1391
|
|
20230704,114800,1085701360,2175,2175,2175,2175,196
|
|
20230704,114700,1085275060,2175,2170,2175,2170,249
|
|
20230704,114600,1084733575,2170,2170,2170,2170,785
|
|
20230704,114500,1083030125,2165,2170,2170,2165,1384
|
|
20230704,114400,1080033750,2170,2165,2170,2165,30
|
|
20230704,114300,1079968690,2165,2170,2170,2165,2316
|
|
20230704,114200,1074943020,2170,2165,2170,2165,940
|
|
20230704,114100,1072907890,2170,2170,2170,2170,6
|
|
20230704,114000,1072894870,2170,2175,2175,2170,155
|
|
20230704,113900,1072558495,2175,2170,2175,2170,250
|
|
20230704,113800,1072015245,2170,2170,2170,2170,67
|
|
20230704,113700,1071869855,2170,2170,2170,2170,4026
|
|
20230704,113600,1063133435,2170,2170,2170,2170,75
|
|
20230704,113500,1062970685,2170,2165,2170,2165,142
|
|
20230704,113400,1062662795,2165,2165,2165,2165,280
|
|
20230704,113300,1062056595,2170,2170,2170,2170,36
|
|
20230704,113200,1061978475,2165,2165,2165,2165,427
|
|
20230704,113100,1061054020,2165,2165,2165,2160,315
|
|
20230704,113000,1060372050,2170,2165,2170,2160,332
|
|
20230704,112900,1059653765,2165,2165,2165,2165,447
|
|
20230704,112800,1058686010,2165,2170,2170,2165,2001
|
|
20230704,112700,1054352760,2180,2180,2180,2180,305
|
|
20230704,112600,1053687860,2180,2180,2180,2175,642
|
|
20230704,112500,1052291095,2170,2185,2185,2170,13652
|
|
20230704,112400,1022601865,2190,2190,2195,2185,730
|
|
20230704,112300,1021002800,2195,2190,2195,2190,591
|
|
20230704,112200,1019707280,2200,2190,2200,2185,5994
|
|
20230704,112100,1006549275,2200,2190,2200,2190,9685
|
|
20230704,112000,985290830,2190,2185,2190,2185,7029
|
|
20230704,111900,969910765,2180,2185,2185,2180,2519
|
|
20230704,111800,964414705,2190,2185,2190,2185,3756
|
|
20230704,111700,956207840,2190,2185,2190,2185,3020
|
|
20230704,111600,949594085,2185,2185,2190,2175,5575
|
|
20230704,111500,937422735,2185,2175,2185,2175,8188
|
|
20230704,111400,919580515,2175,2180,2180,2175,221
|
|
20230704,111300,919099340,2170,2180,2180,2170,1414
|
|
20230704,111200,916027960,2170,2180,2180,2170,1614
|
|
20230704,111100,912517180,2180,2175,2180,2175,2881
|
|
20230704,111000,906249210,2175,2165,2180,2160,5444
|
|
20230704,110900,894438940,2160,2165,2165,2160,3195
|
|
20230704,110800,887524265,2165,2175,2175,2165,4769
|
|
20230704,110700,877188050,2170,2170,2170,2170,1179
|
|
20230704,110600,874629620,2170,2170,2170,2170,209
|
|
20230704,110500,874176090,2170,2175,2175,2170,2144
|
|
20230704,110400,869518960,2170,2175,2175,2170,3613
|
|
20230704,110300,861663185,2175,2175,2175,2175,218
|
|
20230704,110200,861189035,2175,2175,2175,2175,693
|
|
20230704,110100,859681760,2175,2175,2175,2175,30
|
|
20230704,110000,859616510,2170,2170,2175,2170,1153
|
|
20230704,105900,857112000,2170,2170,2170,2170,400
|
|
20230704,105800,856244000,2170,2170,2175,2170,269
|
|
20230704,105700,855659980,2170,2165,2170,2165,1396
|
|
20230704,105600,852631640,2165,2165,2165,2165,119
|
|
20230704,105500,852374005,2165,2170,2170,2165,652
|
|
20230704,105400,850962170,2170,2170,2170,2160,3723
|
|
20230704,105300,842888130,2170,2160,2170,2160,1921
|
|
20230704,105200,838724105,2160,2160,2160,2160,2110
|
|
20230704,105100,834166505,2160,2165,2170,2160,5133
|
|
20230704,105000,823043815,2160,2160,2160,2160,1009
|
|
20230704,104900,820864375,2160,2160,2160,2160,1019
|
|
20230704,104800,818663335,2155,2160,2165,2155,1020
|
|
20230704,104700,816460385,2160,2160,2165,2155,1263
|
|
20230704,104600,813732255,2165,2160,2165,2160,4781
|
|
20230704,104500,803386920,2160,2155,2165,2150,6115
|
|
20230704,104400,790167600,2155,2160,2160,2155,3331
|
|
20230704,104300,782984295,2160,2140,2160,2140,10628
|
|
20230704,104200,760048820,2150,2145,2150,2145,110
|
|
20230704,104100,759812720,2145,2140,2155,2140,3209
|
|
20230704,104000,752921395,2145,2145,2145,2135,209
|
|
20230704,103900,752474250,2145,2135,2145,2135,3551
|
|
20230704,103800,744877510,2125,2125,2125,2125,129
|
|
20230704,103700,744603385,2125,2125,2125,2125,164
|
|
20230704,103600,744254885,2120,2130,2130,2120,4190
|
|
20230704,103500,735362680,2125,2130,2130,2125,3110
|
|
20230704,103400,728753925,2125,2125,2130,2125,1497
|
|
20230704,103300,725570805,2125,2125,2125,2125,355
|
|
20230704,103200,724816430,2130,2130,2130,2130,112
|
|
20230704,103100,724577870,2135,2140,2140,2135,738
|
|
20230704,103000,723000940,2140,2130,2140,2130,1369
|
|
20230704,102900,720082455,2140,2135,2140,2135,5272
|
|
20230704,102800,708809125,2125,2125,2130,2125,3733
|
|
20230704,102700,700865360,2130,2125,2130,2125,2251
|
|
20230704,102600,696081980,2125,2125,2125,2125,19
|
|
20230704,102500,696041605,2125,2125,2125,2120,1753
|
|
20230704,102400,692316980,2125,2120,2125,2115,912
|
|
20230704,102300,690385000,2115,2120,2120,2115,129
|
|
20230704,102200,690111645,2115,2120,2120,2115,1119
|
|
20230704,102100,687744365,2120,2120,2120,2120,22
|
|
20230704,102000,687697725,2120,2125,2125,2120,1739
|
|
20230704,101900,684010045,2125,2125,2125,2125,20
|
|
20230704,101800,683967545,2125,2125,2125,2125,43
|
|
20230704,101700,683876170,2125,2115,2125,2115,1717
|
|
20230704,101600,680243160,2115,2110,2120,2110,6013
|
|
20230704,101500,667531580,2120,2115,2120,2110,4966
|
|
20230704,101400,657042715,2110,2115,2115,2110,3539
|
|
20230704,101300,649559165,2115,2120,2120,2115,1201
|
|
20230704,101200,647015985,2125,2115,2125,2115,553
|
|
20230704,101100,645842495,2115,2120,2120,2115,4457
|
|
20230704,101000,636395310,2115,2120,2120,2115,1496
|
|
20230704,100900,633231170,2120,2120,2125,2120,997
|
|
20230704,100800,631117455,2120,2125,2125,2120,258
|
|
20230704,100700,630570445,2125,2120,2125,2115,2404
|
|
20230704,100600,625485640,2120,2120,2120,2115,4352
|
|
20230704,100500,616269490,2115,2110,2120,2110,2196
|
|
20230704,100400,611618585,2115,2120,2120,2110,2749
|
|
20230704,100300,605805925,2120,2110,2120,2110,15782
|
|
20230704,100200,572498210,2115,2120,2120,2115,12471
|
|
20230704,100100,546107955,2120,2120,2120,2120,30
|
|
20230704,100000,546044355,2120,2120,2125,2120,4164
|
|
20230704,095900,537216665,2120,2115,2125,2115,1026
|
|
20230704,095800,535042735,2115,2125,2125,2115,2003
|
|
20230704,095700,530800340,2125,2125,2125,2125,52
|
|
20230704,095600,530689840,2125,2120,2125,2120,2602
|
|
20230704,095500,525173575,2120,2130,2130,2120,2290
|
|
20230704,095400,520304535,2130,2130,2135,2130,2833
|
|
20230704,095300,514260645,2130,2140,2140,2130,728
|
|
20230704,095200,512707725,2140,2140,2140,2130,413
|
|
20230704,095100,511825405,2140,2130,2140,2125,1156
|
|
20230704,095000,509356810,2125,2125,2130,2125,6157
|
|
20230704,094900,496246800,2130,2125,2130,2120,5143
|
|
20230704,094800,485316925,2125,2125,2125,2115,10319
|
|
20230704,094700,463448885,2125,2125,2125,2120,1256
|
|
20230704,094600,460785375,2125,2125,2130,2125,3245
|
|
20230704,094500,453889725,2125,2130,2130,2125,309
|
|
20230704,094400,453232850,2130,2125,2130,2125,4371
|
|
20230704,094300,443943885,2125,2130,2130,2125,3800
|
|
20230704,094200,435866685,2130,2135,2140,2130,16967
|
|
20230704,094100,399672395,2140,2140,2140,2135,1431
|
|
20230704,094000,396610545,2140,2140,2140,2140,6383
|
|
20230704,093900,382950925,2140,2140,2145,2140,3421
|
|
20230704,093800,375617465,2135,2135,2135,2135,3087
|
|
20230704,093700,369026720,2135,2145,2145,2135,1824
|
|
20230704,093600,365132445,2145,2140,2145,2135,6630
|
|
20230704,093500,350959560,2140,2135,2140,2135,174
|
|
20230704,093400,350587965,2135,2140,2140,2135,4124
|
|
20230704,093300,341781075,2140,2150,2150,2140,2053
|
|
20230704,093200,337387355,2145,2150,2150,2145,5578
|
|
20230704,093100,325422405,2155,2155,2155,2145,213
|
|
20230704,093000,324965445,2150,2150,2160,2150,6033
|
|
20230704,092900,311989720,2150,2150,2155,2150,724
|
|
20230704,092800,310433070,2150,2160,2160,2150,1209
|
|
20230704,092700,307829270,2145,2150,2160,2145,4543
|
|
20230704,092600,298079375,2150,2150,2150,2150,11
|
|
20230704,092500,298055725,2150,2145,2160,2145,7177
|
|
20230704,092400,282649840,2145,2150,2150,2140,2141
|
|
20230704,092300,278066185,2150,2145,2150,2140,1689
|
|
20230704,092200,274444335,2140,2135,2150,2135,2651
|
|
20230704,092100,268771405,2135,2130,2140,2130,6770
|
|
20230704,092000,254325170,2135,2135,2135,2130,1917
|
|
20230704,091900,250241470,2130,2140,2140,2130,1060
|
|
20230704,091800,247982370,2135,2135,2135,2125,6634
|
|
20230704,091700,233850110,2135,2145,2145,2135,5526
|
|
20230704,091600,222048505,2145,2150,2155,2140,6744
|
|
20230704,091500,207580025,2155,2160,2160,2155,3457
|
|
20230704,091400,200127870,2160,2160,2170,2155,6005
|
|
20230704,091300,187160160,2165,2160,2170,2150,1223
|
|
20230704,091200,184521020,2160,2145,2160,2145,3806
|
|
20230704,091100,176316625,2145,2145,2155,2145,532
|
|
20230704,091000,175174365,2145,2145,2150,2140,569
|
|
20230704,090900,173953910,2140,2135,2140,2135,4856
|
|
20230704,090800,163570320,2140,2145,2145,2135,4466
|
|
20230704,090700,154026945,2145,2145,2145,2145,533
|
|
20230704,090600,152883660,2150,2135,2150,2130,19885
|
|
20230704,090500,110445060,2135,2145,2145,2130,15850
|
|
20230704,090400,76567195,2145,2155,2160,2145,6921
|
|
20230704,090300,61681890,2155,2175,2175,2150,3321
|
|
20230704,090200,54513070,2180,2175,2180,2170,8424
|
|
20230704,090100,36192555,2175,2165,2175,2165,1738
|
|
20230704,090000,32417525,2150,2160,2170,2150,14537
|