612 lines
30 KiB
CSV
612 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230829,190900,1609094530,2140,2140,2140,2140,3781
|
|
20230829,190800,1609094530,2140,2140,2140,2140,0
|
|
20230829,190700,1609094530,2140,2140,2140,2140,0
|
|
20230829,190600,1609094530,2140,2140,2140,2140,0
|
|
20230829,190500,1609094530,2140,2140,2140,2140,0
|
|
20230829,190400,1609094530,2140,2140,2140,2140,0
|
|
20230829,190300,1609094530,2140,2140,2140,2140,0
|
|
20230829,190200,1609094530,2140,2140,2140,2140,0
|
|
20230829,190100,1609094530,2140,2140,2140,2140,0
|
|
20230829,190000,1609094530,2140,2140,2140,2140,0
|
|
20230829,185900,1609094530,2140,2140,2140,2140,0
|
|
20230829,185800,1609094530,2140,2140,2140,2140,0
|
|
20230829,185700,1609094530,2140,2140,2140,2140,0
|
|
20230829,185600,1609094530,2140,2140,2140,2140,0
|
|
20230829,185500,1609094530,2140,2140,2140,2140,0
|
|
20230829,185400,1609094530,2140,2140,2140,2140,0
|
|
20230829,185300,1609094530,2140,2140,2140,2140,0
|
|
20230829,185200,1609094530,2140,2140,2140,2140,0
|
|
20230829,185100,1609094530,2140,2140,2140,2140,0
|
|
20230829,185000,1609094530,2140,2140,2140,2140,0
|
|
20230829,184900,1609094530,2140,2140,2140,2140,0
|
|
20230829,184800,1609094530,2140,2140,2140,2140,0
|
|
20230829,184700,1609094530,2140,2140,2140,2140,0
|
|
20230829,184600,1609094530,2140,2140,2140,2140,0
|
|
20230829,184500,1609094530,2140,2140,2140,2140,0
|
|
20230829,184400,1609094530,2140,2140,2140,2140,0
|
|
20230829,184300,1609094530,2140,2140,2140,2140,0
|
|
20230829,184200,1609094530,2140,2140,2140,2140,0
|
|
20230829,184100,1609094530,2140,2140,2140,2140,0
|
|
20230829,184000,1609094530,2140,2140,2140,2140,0
|
|
20230829,183900,1609094530,2140,2140,2140,2140,3781
|
|
20230829,183800,1609094530,2140,2140,2140,2140,0
|
|
20230829,183700,1609094530,2140,2140,2140,2140,0
|
|
20230829,183600,1609094530,2140,2140,2140,2140,0
|
|
20230829,183500,1609094530,2140,2140,2140,2140,0
|
|
20230829,183400,1609094530,2140,2140,2140,2140,0
|
|
20230829,183300,1609094530,2140,2140,2140,2140,0
|
|
20230829,183200,1609094530,2140,2140,2140,2140,0
|
|
20230829,183100,1609094530,2140,2140,2140,2140,0
|
|
20230829,183000,1609094530,2140,2140,2140,2140,0
|
|
20230829,182900,1609094530,2140,2140,2140,2140,0
|
|
20230829,182800,1609094530,2140,2140,2140,2140,0
|
|
20230829,182700,1609094530,2140,2140,2140,2140,0
|
|
20230829,182600,1609094530,2140,2140,2140,2140,0
|
|
20230829,182500,1609094530,2140,2140,2140,2140,0
|
|
20230829,182400,1609094530,2140,2140,2140,2140,0
|
|
20230829,182300,1609094530,2140,2140,2140,2140,0
|
|
20230829,182200,1609094530,2140,2140,2140,2140,0
|
|
20230829,182100,1609094530,2140,2140,2140,2140,0
|
|
20230829,182000,1609094530,2140,2140,2140,2140,0
|
|
20230829,181900,1609094530,2140,2140,2140,2140,0
|
|
20230829,181800,1609094530,2140,2140,2140,2140,0
|
|
20230829,181700,1609094530,2140,2140,2140,2140,0
|
|
20230829,181600,1609094530,2140,2140,2140,2140,0
|
|
20230829,181500,1609094530,2140,2140,2140,2140,0
|
|
20230829,181400,1609094530,2140,2140,2140,2140,0
|
|
20230829,181300,1609094530,2140,2140,2140,2140,0
|
|
20230829,181200,1609094530,2140,2140,2140,2140,0
|
|
20230829,181100,1609094530,2140,2140,2140,2140,0
|
|
20230829,181000,1609094530,2140,2140,2140,2140,0
|
|
20230829,180900,1609094530,2140,2140,2140,2140,3781
|
|
20230829,180800,1609094530,2140,2140,2140,2140,0
|
|
20230829,180700,1609094530,2140,2140,2140,2140,0
|
|
20230829,180600,1609094530,2140,2140,2140,2140,0
|
|
20230829,180500,1609094530,2140,2140,2140,2140,0
|
|
20230829,180400,1609094530,2140,2140,2140,2140,0
|
|
20230829,180300,1609094530,2140,2140,2140,2140,0
|
|
20230829,180200,1609094530,2140,2140,2140,2140,0
|
|
20230829,180100,1609094530,2140,2140,2140,2140,0
|
|
20230829,180000,1609094530,2140,2140,2140,2140,0
|
|
20230829,175900,1609094530,2140,2140,2140,2140,0
|
|
20230829,175800,1609094530,2140,2140,2140,2140,0
|
|
20230829,175700,1609094530,2140,2140,2140,2140,0
|
|
20230829,175600,1609094530,2140,2140,2140,2140,0
|
|
20230829,175500,1609094530,2140,2140,2140,2140,0
|
|
20230829,175400,1609094530,2140,2140,2140,2140,0
|
|
20230829,175300,1609094530,2140,2140,2140,2140,0
|
|
20230829,175200,1609094530,2140,2140,2140,2140,0
|
|
20230829,175100,1609094530,2140,2140,2140,2140,0
|
|
20230829,175000,1609094530,2140,2140,2140,2140,0
|
|
20230829,174900,1609094530,2140,2140,2140,2140,0
|
|
20230829,174800,1609094530,2140,2140,2140,2140,0
|
|
20230829,174700,1609094530,2140,2140,2140,2140,0
|
|
20230829,174600,1609094530,2140,2140,2140,2140,0
|
|
20230829,174500,1609094530,2140,2140,2140,2140,0
|
|
20230829,174400,1609094530,2140,2140,2140,2140,0
|
|
20230829,174300,1609094530,2140,2140,2140,2140,0
|
|
20230829,174200,1609094530,2140,2140,2140,2140,0
|
|
20230829,174100,1609094530,2140,2140,2140,2140,0
|
|
20230829,174000,1609094530,2140,2140,2140,2140,0
|
|
20230829,173900,1609094530,2140,2140,2140,2140,3781
|
|
20230829,173800,1609094530,2140,2140,2140,2140,0
|
|
20230829,173700,1609094530,2140,2140,2140,2140,0
|
|
20230829,173600,1609094530,2140,2140,2140,2140,0
|
|
20230829,173500,1609094530,2140,2140,2140,2140,0
|
|
20230829,173400,1609094530,2140,2140,2140,2140,0
|
|
20230829,173300,1609094530,2140,2140,2140,2140,0
|
|
20230829,173200,1609094530,2140,2140,2140,2140,0
|
|
20230829,173100,1609094530,2140,2140,2140,2140,0
|
|
20230829,173000,1609094530,2140,2140,2140,2140,0
|
|
20230829,172900,1609094530,2140,2140,2140,2140,0
|
|
20230829,172800,1609094530,2140,2140,2140,2140,0
|
|
20230829,172700,1609094530,2140,2140,2140,2140,0
|
|
20230829,172600,1609094530,2140,2140,2140,2140,0
|
|
20230829,172500,1609094530,2140,2140,2140,2140,0
|
|
20230829,172400,1609094530,2140,2140,2140,2140,0
|
|
20230829,172300,1609094530,2140,2140,2140,2140,0
|
|
20230829,172200,1609094530,2140,2140,2140,2140,0
|
|
20230829,172100,1609094530,2140,2140,2140,2140,0
|
|
20230829,172000,1609094530,2140,2140,2140,2140,0
|
|
20230829,171900,1609094530,2140,2140,2140,2140,0
|
|
20230829,171800,1609094530,2140,2140,2140,2140,0
|
|
20230829,171700,1609094530,2140,2140,2140,2140,0
|
|
20230829,171600,1609094530,2140,2140,2140,2140,0
|
|
20230829,171500,1609094530,2140,2140,2140,2140,0
|
|
20230829,171400,1609094530,2140,2140,2140,2140,0
|
|
20230829,171300,1609094530,2140,2140,2140,2140,0
|
|
20230829,171200,1609094530,2140,2140,2140,2140,0
|
|
20230829,171100,1609094530,2140,2140,2140,2140,0
|
|
20230829,171000,1609094530,2140,2140,2140,2140,0
|
|
20230829,170900,1609094530,2140,2140,2140,2140,3781
|
|
20230829,170800,1609094530,2140,2140,2140,2140,0
|
|
20230829,170700,1609094530,2140,2140,2140,2140,0
|
|
20230829,170600,1609094530,2140,2140,2140,2140,0
|
|
20230829,170500,1609094530,2140,2140,2140,2140,0
|
|
20230829,170400,1609094530,2140,2140,2140,2140,0
|
|
20230829,170300,1609094530,2140,2140,2140,2140,0
|
|
20230829,170200,1609094530,2140,2140,2140,2140,0
|
|
20230829,170100,1609094530,2140,2140,2140,2140,0
|
|
20230829,170000,1609094530,2140,2140,2140,2140,0
|
|
20230829,165900,1609094530,2140,2140,2140,2140,0
|
|
20230829,165800,1609094530,2140,2140,2140,2140,0
|
|
20230829,165700,1609094530,2140,2140,2140,2140,0
|
|
20230829,165600,1609094530,2140,2140,2140,2140,0
|
|
20230829,165500,1609094530,2140,2140,2140,2140,0
|
|
20230829,165400,1609094530,2140,2140,2140,2140,0
|
|
20230829,165300,1609094530,2140,2140,2140,2140,0
|
|
20230829,165200,1609094530,2140,2140,2140,2140,0
|
|
20230829,165100,1609094530,2140,2140,2140,2140,0
|
|
20230829,165000,1609094530,2140,2140,2140,2140,0
|
|
20230829,164900,1609094530,2140,2140,2140,2140,0
|
|
20230829,164800,1609094530,2140,2140,2140,2140,0
|
|
20230829,164700,1609094530,2140,2140,2140,2140,0
|
|
20230829,164600,1609094530,2140,2140,2140,2140,0
|
|
20230829,164500,1609094530,2140,2140,2140,2140,0
|
|
20230829,164400,1609094530,2140,2140,2140,2140,0
|
|
20230829,164300,1609094530,2140,2140,2140,2140,0
|
|
20230829,164200,1609094530,2140,2140,2140,2140,0
|
|
20230829,164100,1609094530,2140,2140,2140,2140,0
|
|
20230829,164000,1609094530,2140,2140,2140,2140,0
|
|
20230829,163900,1609094530,2140,2140,2140,2140,3781
|
|
20230829,163800,1609094530,2140,2140,2140,2140,0
|
|
20230829,163700,1609094530,2140,2140,2140,2140,0
|
|
20230829,163600,1609094530,2140,2140,2140,2140,0
|
|
20230829,163500,1609094530,2140,2140,2140,2140,0
|
|
20230829,163400,1609094530,2140,2140,2140,2140,0
|
|
20230829,163300,1609094530,2140,2140,2140,2140,0
|
|
20230829,163200,1609094530,2140,2140,2140,2140,0
|
|
20230829,163100,1609094530,2140,2140,2140,2140,0
|
|
20230829,163000,1609094530,2140,2140,2140,2140,0
|
|
20230829,162900,1609094530,2140,2140,2140,2140,0
|
|
20230829,162800,1609094530,2140,2140,2140,2140,0
|
|
20230829,162700,1609094530,2140,2140,2140,2140,0
|
|
20230829,162600,1609094530,2140,2140,2140,2140,0
|
|
20230829,162500,1609094530,2140,2140,2140,2140,0
|
|
20230829,162400,1609094530,2140,2140,2140,2140,0
|
|
20230829,162300,1609094530,2140,2140,2140,2140,0
|
|
20230829,162200,1609094530,2140,2140,2140,2140,0
|
|
20230829,162100,1609094530,2140,2140,2140,2140,0
|
|
20230829,162000,1609094530,2140,2140,2140,2140,0
|
|
20230829,161900,1609094530,2140,2140,2140,2140,0
|
|
20230829,161800,1609094530,2140,2140,2140,2140,0
|
|
20230829,161700,1609094530,2140,2140,2140,2140,0
|
|
20230829,161600,1609094530,2140,2140,2140,2140,0
|
|
20230829,161500,1609094530,2140,2140,2140,2140,0
|
|
20230829,161400,1609094530,2140,2140,2140,2140,0
|
|
20230829,161300,1609094530,2140,2140,2140,2140,0
|
|
20230829,161200,1609094530,2140,2140,2140,2140,0
|
|
20230829,161100,1609094530,2140,2140,2140,2140,0
|
|
20230829,161000,1609094530,2140,2140,2140,2140,0
|
|
20230829,160900,1609094530,2140,2140,2140,2140,3781
|
|
20230829,160800,1609094530,2140,2140,2140,2140,0
|
|
20230829,160700,1609094530,2140,2140,2140,2140,0
|
|
20230829,160600,1609094530,2140,2140,2140,2140,0
|
|
20230829,160500,1609094530,2140,2140,2140,2140,0
|
|
20230829,160400,1609094530,2140,2140,2140,2140,0
|
|
20230829,160300,1609094530,2140,2140,2140,2140,0
|
|
20230829,160200,1609094530,2140,2140,2140,2140,0
|
|
20230829,160100,1609094530,2140,2140,2140,2140,0
|
|
20230829,160000,1609094530,2140,2140,2140,2140,0
|
|
20230829,155900,1609094530,2140,2140,2140,2140,0
|
|
20230829,155800,1609094530,2140,2140,2140,2140,0
|
|
20230829,155700,1609094530,2140,2140,2140,2140,0
|
|
20230829,155600,1609094530,2140,2140,2140,2140,0
|
|
20230829,155500,1609094530,2140,2140,2140,2140,0
|
|
20230829,155400,1609094530,2140,2140,2140,2140,0
|
|
20230829,155300,1609094530,2140,2140,2140,2140,0
|
|
20230829,155200,1609094530,2140,2140,2140,2140,0
|
|
20230829,155100,1609094530,2140,2140,2140,2140,0
|
|
20230829,155000,1609094530,2140,2140,2140,2140,0
|
|
20230829,154900,1609094530,2140,2140,2140,2140,0
|
|
20230829,154800,1609094530,2140,2140,2140,2140,0
|
|
20230829,154700,1609094530,2140,2140,2140,2140,0
|
|
20230829,154600,1609094530,2140,2140,2140,2140,0
|
|
20230829,154500,1609094530,2140,2140,2140,2140,0
|
|
20230829,154400,1609094530,2140,2140,2140,2140,0
|
|
20230829,154300,1609094530,2140,2140,2140,2140,0
|
|
20230829,154200,1609094530,2140,2140,2140,2140,0
|
|
20230829,154100,1609094530,2140,2140,2140,2140,0
|
|
20230829,154000,1609094530,2140,2140,2140,2140,0
|
|
20230829,153900,1609094530,2140,2140,2140,2140,3781
|
|
20230829,153800,1609094530,2140,2140,2140,2140,0
|
|
20230829,153700,1609094530,2140,2140,2140,2140,0
|
|
20230829,153600,1609094530,2140,2140,2140,2140,0
|
|
20230829,153500,1609094530,2140,2140,2140,2140,0
|
|
20230829,153400,1609094530,2140,2140,2140,2140,0
|
|
20230829,153300,1609094530,2140,2140,2140,2140,0
|
|
20230829,153200,1609094530,2140,2140,2140,2140,0
|
|
20230829,153100,1609094530,2140,2140,2140,2140,0
|
|
20230829,153000,1609094530,2140,2140,2140,2140,3781
|
|
20230829,152900,1601003190,2140,2140,2140,2140,0
|
|
20230829,152800,1601003190,2140,2140,2140,2140,0
|
|
20230829,152700,1601003190,2140,2140,2140,2140,0
|
|
20230829,152600,1601003190,2140,2140,2140,2140,0
|
|
20230829,152500,1601003190,2140,2140,2140,2140,0
|
|
20230829,152400,1601003190,2140,2140,2140,2140,0
|
|
20230829,152300,1601003190,2140,2140,2140,2140,0
|
|
20230829,152200,1601003190,2140,2140,2140,2140,0
|
|
20230829,152100,1601003190,2140,2140,2140,2140,0
|
|
20230829,152000,1601003190,2140,2140,2140,2140,0
|
|
20230829,151900,1601003190,2140,2140,2140,2140,0
|
|
20230829,151800,1601003190,2140,2140,2140,2140,135
|
|
20230829,151700,1600714290,2140,2140,2140,2140,180
|
|
20230829,151600,1600329090,2140,2140,2140,2140,4716
|
|
20230829,151500,1590236850,2140,2140,2140,2140,0
|
|
20230829,151400,1590236850,2140,2140,2140,2140,229
|
|
20230829,151300,1589746790,2140,2140,2140,2140,2816
|
|
20230829,151200,1583720550,2145,2145,2145,2145,262
|
|
20230829,151100,1583158560,2145,2145,2145,2145,0
|
|
20230829,151000,1583158560,2145,2145,2145,2145,10
|
|
20230829,150900,1583137110,2145,2145,2145,2145,244
|
|
20230829,150800,1582613730,2140,2140,2140,2140,255
|
|
20230829,150700,1582068030,2145,2145,2145,2145,0
|
|
20230829,150600,1582068030,2145,2145,2145,2145,0
|
|
20230829,150500,1582068030,2145,2145,2145,2145,2725
|
|
20230829,150400,1576222905,2145,2145,2145,2145,45
|
|
20230829,150300,1576126380,2145,2145,2145,2145,70
|
|
20230829,150200,1575976230,2145,2145,2145,2145,0
|
|
20230829,150100,1575976230,2145,2145,2145,2145,501
|
|
20230829,150000,1574901585,2140,2140,2140,2140,0
|
|
20230829,145900,1574901585,2140,2140,2140,2140,300
|
|
20230829,145800,1574259585,2145,2145,2145,2145,1790
|
|
20230829,145700,1570420035,2145,2145,2145,2145,4875
|
|
20230829,145600,1559963160,2150,2130,2150,2130,8713
|
|
20230829,145500,1541334600,2130,2130,2130,2130,400
|
|
20230829,145400,1540482600,2140,2140,2140,2140,0
|
|
20230829,145300,1540482600,2140,2140,2140,2140,0
|
|
20230829,145200,1540482600,2140,2130,2140,2130,1007
|
|
20230829,145100,1538328320,2130,2130,2130,2130,196
|
|
20230829,145000,1537910840,2130,2135,2135,2130,1000
|
|
20230829,144900,1535780640,2135,2135,2135,2135,0
|
|
20230829,144800,1535780640,2135,2135,2135,2135,0
|
|
20230829,144700,1535780640,2135,2135,2135,2135,246
|
|
20230829,144600,1535255430,2135,2135,2135,2135,466
|
|
20230829,144500,1534260520,2135,2135,2135,2135,0
|
|
20230829,144400,1534260520,2135,2135,2135,2135,0
|
|
20230829,144300,1534260520,2135,2140,2140,2135,76
|
|
20230829,144200,1534098130,2140,2140,2140,2140,0
|
|
20230829,144100,1534098130,2140,2135,2140,2135,2350
|
|
20230829,144000,1529080630,2135,2140,2140,2135,1897
|
|
20230829,143900,1525021275,2145,2145,2145,2145,1
|
|
20230829,143800,1525019130,2135,2145,2145,2135,702
|
|
20230829,143700,1523520300,2140,2130,2140,2130,10551
|
|
20230829,143600,1500994415,2130,2130,2130,2130,20
|
|
20230829,143500,1500951815,2130,2130,2130,2130,326
|
|
20230829,143400,1500257435,2135,2135,2135,2135,10
|
|
20230829,143300,1500236085,2135,2135,2135,2135,2748
|
|
20230829,143200,1494369105,2135,2135,2135,2135,479
|
|
20230829,143100,1493346440,2140,2140,2140,2140,10
|
|
20230829,143000,1493325040,2135,2135,2135,2135,1704
|
|
20230829,142900,1489687000,2135,2140,2140,2135,5
|
|
20230829,142800,1489676305,2135,2135,2135,2135,0
|
|
20230829,142700,1489676305,2135,2135,2135,2135,0
|
|
20230829,142600,1489676305,2135,2135,2135,2135,71
|
|
20230829,142500,1489524720,2135,2135,2135,2135,1
|
|
20230829,142400,1489522585,2135,2135,2135,2135,150
|
|
20230829,142300,1489202335,2135,2135,2135,2135,0
|
|
20230829,142200,1489202335,2135,2135,2135,2135,16000
|
|
20230829,142100,1455042335,2145,2145,2145,2145,0
|
|
20230829,142000,1455042335,2145,2145,2145,2145,1
|
|
20230829,141900,1455040190,2135,2140,2140,2135,500
|
|
20230829,141800,1453972630,2140,2140,2140,2140,103
|
|
20230829,141700,1453752210,2140,2140,2140,2140,40
|
|
20230829,141600,1453666610,2140,2140,2140,2140,0
|
|
20230829,141500,1453666610,2140,2140,2140,2140,0
|
|
20230829,141400,1453666610,2140,2140,2140,2140,1
|
|
20230829,141300,1453664470,2140,2145,2145,2140,239
|
|
20230829,141200,1453151845,2145,2145,2145,2145,246
|
|
20230829,141100,1452624175,2145,2145,2145,2145,0
|
|
20230829,141000,1452624175,2145,2140,2145,2140,741
|
|
20230829,140900,1451038430,2145,2145,2145,2145,2500
|
|
20230829,140800,1445675930,2145,2145,2145,2145,1
|
|
20230829,140700,1445673785,2145,2145,2145,2145,0
|
|
20230829,140600,1445673785,2145,2145,2145,2145,0
|
|
20230829,140500,1445673785,2145,2145,2145,2145,0
|
|
20230829,140400,1445673785,2145,2140,2145,2140,630
|
|
20230829,140300,1444325580,2145,2145,2145,2145,0
|
|
20230829,140200,1444325580,2145,2140,2145,2140,741
|
|
20230829,140100,1442736140,2140,2145,2145,2140,46
|
|
20230829,140000,1442637695,2145,2140,2145,2140,35
|
|
20230829,135900,1442562720,2145,2145,2145,2145,0
|
|
20230829,135800,1442562720,2145,2145,2145,2145,0
|
|
20230829,135700,1442562720,2145,2145,2145,2145,0
|
|
20230829,135600,1442562720,2145,2145,2145,2145,0
|
|
20230829,135500,1442562720,2145,2145,2145,2145,0
|
|
20230829,135400,1442562720,2145,2140,2145,2140,128
|
|
20230829,135300,1442288750,2135,2135,2135,2135,20
|
|
20230829,135200,1442246050,2140,2140,2140,2140,15
|
|
20230829,135100,1442213950,2140,2140,2140,2140,0
|
|
20230829,135000,1442213950,2140,2140,2140,2140,0
|
|
20230829,134900,1442213950,2140,2140,2140,2140,0
|
|
20230829,134800,1442213950,2140,2140,2140,2140,0
|
|
20230829,134700,1442213950,2140,2140,2140,2140,67
|
|
20230829,134600,1442070570,2140,2140,2140,2140,0
|
|
20230829,134500,1442070570,2140,2140,2140,2140,300
|
|
20230829,134400,1441428570,2140,2140,2140,2140,10
|
|
20230829,134300,1441407170,2140,2140,2140,2140,712
|
|
20230829,134200,1439883490,2140,2140,2140,2140,388
|
|
20230829,134100,1439053170,2140,2140,2140,2140,0
|
|
20230829,134000,1439053170,2140,2140,2140,2140,100
|
|
20230829,133900,1438839170,2135,2135,2135,2135,0
|
|
20230829,133800,1438839170,2135,2135,2135,2135,0
|
|
20230829,133700,1438839170,2135,2135,2135,2135,3
|
|
20230829,133600,1438832765,2135,2135,2135,2135,0
|
|
20230829,133500,1438832765,2135,2135,2135,2135,0
|
|
20230829,133400,1438832765,2135,2135,2135,2135,900
|
|
20230829,133300,1436911265,2145,2145,2145,2145,0
|
|
20230829,133200,1436911265,2145,2145,2145,2145,0
|
|
20230829,133100,1436911265,2145,2135,2145,2135,318
|
|
20230829,133000,1436232155,2140,2140,2140,2140,100
|
|
20230829,132900,1436018155,2145,2145,2145,2145,21
|
|
20230829,132800,1435973110,2145,2145,2145,2145,18
|
|
20230829,132700,1435934500,2145,2145,2145,2140,2318
|
|
20230829,132600,1430962890,2145,2145,2145,2145,18
|
|
20230829,132500,1430924280,2145,2145,2145,2145,0
|
|
20230829,132400,1430924280,2145,2145,2145,2145,18
|
|
20230829,132300,1430885670,2145,2145,2145,2145,18
|
|
20230829,132200,1430847060,2145,2145,2145,2145,18
|
|
20230829,132100,1430808450,2145,2145,2145,2145,18
|
|
20230829,132000,1430769840,2135,2140,2140,2135,4000
|
|
20230829,131900,1422226805,2145,2140,2145,2140,1018
|
|
20230829,131800,1420048195,2145,2145,2145,2145,25
|
|
20230829,131700,1419994570,2140,2145,2145,2140,38
|
|
20230829,131600,1419913160,2145,2145,2145,2145,18
|
|
20230829,131500,1419874550,2145,2145,2145,2145,0
|
|
20230829,131400,1419874550,2145,2145,2145,2145,18
|
|
20230829,131300,1419835940,2145,2145,2145,2145,18
|
|
20230829,131200,1419797330,2145,2140,2145,2140,86
|
|
20230829,131100,1419613050,2145,2145,2145,2145,1119
|
|
20230829,131000,1417212795,2145,2145,2145,2145,0
|
|
20230829,130900,1417212795,2145,2145,2145,2145,193
|
|
20230829,130800,1416798810,2145,2140,2145,2140,740
|
|
20230829,130700,1415215120,2140,2145,2145,2140,805
|
|
20230829,130600,1413492330,2145,2145,2145,2145,18
|
|
20230829,130500,1413453720,2140,2140,2140,2140,1227
|
|
20230829,130400,1410827940,2145,2145,2145,2145,18
|
|
20230829,130300,1410789330,2145,2145,2145,2145,18
|
|
20230829,130200,1410750720,2140,2145,2145,2140,268
|
|
20230829,130100,1410177110,2140,2145,2145,2140,21
|
|
20230829,130000,1410132080,2145,2145,2145,2145,0
|
|
20230829,125900,1410132080,2145,2145,2145,2145,18
|
|
20230829,125800,1410093470,2145,2145,2145,2145,18
|
|
20230829,125700,1410054860,2145,2145,2145,2145,40
|
|
20230829,125600,1409969060,2140,2145,2145,2140,48
|
|
20230829,125500,1409866250,2145,2145,2145,2145,0
|
|
20230829,125400,1409866250,2145,2140,2145,2140,22
|
|
20230829,125300,1409819080,2145,2140,2145,2140,23
|
|
20230829,125200,1409769770,2140,2150,2150,2140,23
|
|
20230829,125100,1409720370,2150,2150,2150,2150,18
|
|
20230829,125000,1409681670,2145,2145,2145,2145,197
|
|
20230829,124900,1409259105,2150,2145,2150,2145,2575
|
|
20230829,124800,1403735640,2145,2145,2145,2145,22
|
|
20230829,124700,1403688450,2140,2145,2145,2140,5018
|
|
20230829,124600,1392949840,2145,2145,2145,2145,1286
|
|
20230829,124500,1390191370,2150,2150,2150,2150,18
|
|
20230829,124400,1390152670,2150,2150,2150,2150,18
|
|
20230829,124300,1390113970,2150,2150,2150,2150,18
|
|
20230829,124200,1390075270,2150,2150,2150,2150,18
|
|
20230829,124100,1390036570,2150,2150,2150,2150,0
|
|
20230829,124000,1390036570,2150,2150,2150,2150,18
|
|
20230829,123900,1389997870,2150,2150,2150,2150,18
|
|
20230829,123800,1389959170,2150,2150,2150,2150,18
|
|
20230829,123700,1389920470,2145,2145,2145,2145,168
|
|
20230829,123600,1389560110,2145,2145,2145,2145,43
|
|
20230829,123500,1389467875,2145,2145,2145,2145,18
|
|
20230829,123400,1389429265,2145,2145,2145,2145,18
|
|
20230829,123300,1389390655,2145,2145,2145,2145,18
|
|
20230829,123200,1389352045,2145,2145,2145,2145,18
|
|
20230829,123100,1389313435,2145,2145,2145,2145,100
|
|
20230829,123000,1389098935,2145,2145,2145,2145,18
|
|
20230829,122900,1389060325,2140,2145,2145,2140,21
|
|
20230829,122800,1389015285,2145,2145,2145,2145,18
|
|
20230829,122700,1388976675,2145,2145,2145,2145,18
|
|
20230829,122600,1388938065,2145,2145,2145,2145,0
|
|
20230829,122500,1388938065,2145,2145,2145,2145,18
|
|
20230829,122400,1388899455,2145,2140,2145,2140,1064
|
|
20230829,122300,1386622175,2140,2145,2145,2140,20
|
|
20230829,122200,1386579285,2145,2140,2145,2140,206
|
|
20230829,122100,1386138335,2140,2145,2145,2140,59
|
|
20230829,122000,1386011825,2150,2150,2150,2150,18
|
|
20230829,121900,1385973125,2145,2145,2145,2145,118
|
|
20230829,121800,1385720015,2140,2145,2145,2140,1098
|
|
20230829,121700,1383370205,2145,2145,2145,2145,18
|
|
20230829,121600,1383331595,2135,2140,2145,2135,10979
|
|
20230829,121500,1359798515,2140,2140,2140,2140,18
|
|
20230829,121400,1359759995,2140,2135,2140,2135,19
|
|
20230829,121300,1359719340,2140,2140,2140,2135,508
|
|
20230829,121200,1358634660,2145,2145,2145,2145,18
|
|
20230829,121100,1358596050,2145,2145,2145,2145,0
|
|
20230829,121000,1358596050,2145,2145,2145,2145,18
|
|
20230829,120900,1358557440,2145,2145,2145,2145,18
|
|
20230829,120800,1358518830,2145,2145,2145,2145,18
|
|
20230829,120700,1358480220,2140,2140,2140,2140,66
|
|
20230829,120600,1358338980,2140,2140,2140,2140,858
|
|
20230829,120500,1356502860,2140,2140,2140,2140,637
|
|
20230829,120400,1355139680,2140,2140,2140,2140,22
|
|
20230829,120300,1355092600,2140,2140,2140,2140,518
|
|
20230829,120200,1353984080,2135,2140,2140,2135,268
|
|
20230829,120100,1353411810,2140,2140,2140,2140,0
|
|
20230829,120000,1353411810,2140,2135,2140,2135,518
|
|
20230829,115900,1352305790,2140,2135,2140,2135,418
|
|
20230829,115800,1351413270,2140,2140,2140,2140,18
|
|
20230829,115700,1351374750,2130,2135,2135,2130,1159
|
|
20230829,115600,1348900375,2145,2135,2145,2135,19
|
|
20230829,115500,1348859630,2145,2145,2145,2145,18
|
|
20230829,115400,1348821020,2145,2145,2145,2145,22
|
|
20230829,115300,1348773830,2145,2145,2145,2145,19
|
|
20230829,115200,1348733075,2145,2145,2145,2145,0
|
|
20230829,115100,1348733075,2145,2145,2145,2145,158
|
|
20230829,115000,1348394165,2145,2145,2145,2145,18
|
|
20230829,114900,1348355555,2145,2145,2145,2145,18
|
|
20230829,114800,1348316945,2145,2145,2145,2145,18
|
|
20230829,114700,1348278335,2145,2145,2145,2145,0
|
|
20230829,114600,1348278335,2145,2145,2145,2145,18
|
|
20230829,114500,1348239725,2145,2145,2145,2145,160
|
|
20230829,114400,1347896525,2145,2145,2145,2145,18
|
|
20230829,114300,1347857915,2145,2140,2145,2140,1555
|
|
20230829,114200,1344522625,2140,2145,2145,2130,7099
|
|
20230829,114100,1329370615,2150,2145,2150,2145,336
|
|
20230829,114000,1328649805,2150,2150,2150,2150,18
|
|
20230829,113900,1328611105,2150,2150,2150,2150,19
|
|
20230829,113800,1328570255,2150,2150,2150,2150,18
|
|
20230829,113700,1328531555,2150,2150,2150,2150,0
|
|
20230829,113600,1328531555,2150,2150,2150,2150,18
|
|
20230829,113500,1328492855,2150,2150,2150,2150,25
|
|
20230829,113400,1328439105,2150,2150,2150,2150,18
|
|
20230829,113300,1328400405,2145,2150,2150,2145,223
|
|
20230829,113200,1327921980,2145,2145,2145,2130,10683
|
|
20230829,113100,1305066110,2150,2150,2150,2150,18
|
|
20230829,113000,1305027410,2150,2150,2150,2150,18
|
|
20230829,112900,1304988710,2150,2150,2150,2150,219
|
|
20230829,112800,1304517860,2150,2155,2155,2150,680
|
|
20230829,112700,1303055765,2155,2155,2155,2155,1
|
|
20230829,112600,1303053610,2155,2155,2155,2155,19
|
|
20230829,112500,1303012665,2150,2150,2155,2150,1216
|
|
20230829,112400,1300398170,2150,2150,2155,2150,4375
|
|
20230829,112300,1290984915,2150,2160,2160,2150,12511
|
|
20230829,112200,1264046760,2160,2165,2165,2160,9276
|
|
20230829,112100,1243964435,2165,2165,2165,2165,71
|
|
20230829,112000,1243810720,2160,2155,2160,2155,8076
|
|
20230829,111900,1226380965,2150,2150,2150,2145,1923
|
|
20230829,111800,1222246840,2150,2145,2150,2145,220
|
|
20230829,111700,1221774840,2145,2145,2145,2145,50
|
|
20230829,111600,1221667590,2145,2145,2150,2145,47
|
|
20230829,111500,1221566680,2150,2150,2150,2150,19
|
|
20230829,111400,1221525830,2145,2145,2150,2145,1753
|
|
20230829,111300,1217765550,2150,2150,2150,2150,19
|
|
20230829,111200,1217724700,2145,2145,2145,2145,1551
|
|
20230829,111100,1214397805,2150,2145,2150,2145,59
|
|
20230829,111000,1214271130,2150,2150,2150,2150,49
|
|
20230829,110900,1214165780,2150,2150,2150,2150,19
|
|
20230829,110800,1214124930,2145,2150,2150,2145,873
|
|
20230829,110700,1212252250,2145,2145,2145,2145,494
|
|
20230829,110600,1211192620,2145,2150,2150,2145,219
|
|
20230829,110500,1210722770,2150,2155,2155,2150,810
|
|
20230829,110400,1208981170,2155,2155,2155,2155,19
|
|
20230829,110300,1208940225,2155,2155,2155,2155,100
|
|
20230829,110200,1208724725,2155,2150,2155,2150,488
|
|
20230829,110100,1207675430,2155,2150,2155,2150,1306
|
|
20230829,110000,1204867435,2150,2155,2155,2150,34
|
|
20230829,105900,1204794240,2155,2150,2155,2150,43
|
|
20230829,105800,1204701695,2155,2155,2155,2155,6372
|
|
20230829,105700,1190970035,2160,2160,2160,2155,7974
|
|
20230829,105600,1173747045,2160,2155,2160,2155,2239
|
|
20230829,105500,1168921905,2160,2155,2160,2155,4156
|
|
20230829,105400,1159965720,2155,2155,2155,2155,19
|
|
20230829,105300,1159924775,2155,2150,2155,2150,41
|
|
20230829,105200,1159836620,2155,2155,2155,2155,19
|
|
20230829,105100,1159795675,2155,2155,2155,2155,19
|
|
20230829,105000,1159754730,2155,2155,2155,2155,20
|
|
20230829,104900,1159711630,2155,2155,2155,2155,69
|
|
20230829,104800,1159562935,2150,2150,2150,2150,3027
|
|
20230829,104700,1153054885,2155,2155,2155,2155,19
|
|
20230829,104600,1153013940,2155,2155,2155,2155,19
|
|
20230829,104500,1152972995,2155,2155,2155,2155,19
|
|
20230829,104400,1152932050,2150,2155,2155,2150,187
|
|
20230829,104300,1152529905,2150,2150,2150,2150,300
|
|
20230829,104200,1151884905,2155,2155,2155,2155,19
|
|
20230829,104100,1151843960,2155,2150,2155,2150,3322
|
|
20230829,104000,1144701550,2150,2155,2155,2150,29
|
|
20230829,103900,1144639105,2155,2155,2155,2155,19
|
|
20230829,103800,1144598160,2150,2150,2150,2150,134
|
|
20230829,103700,1144310060,2150,2150,2155,2150,1783
|
|
20230829,103600,1140476515,2155,2150,2155,2150,46
|
|
20230829,103500,1140377515,2155,2155,2155,2150,256
|
|
20230829,103400,1139827015,2145,2155,2155,2145,158
|
|
20230829,103300,1139487915,2150,2145,2150,2145,10942
|
|
20230829,103200,1116014920,2150,2145,2150,2145,20
|
|
20230829,103100,1115971925,2150,2150,2150,2150,1019
|
|
20230829,103000,1113781075,2145,2150,2150,2145,527
|
|
20230829,102900,1112650565,2145,2150,2150,2145,489
|
|
20230829,102800,1111601565,2150,2150,2150,2150,310
|
|
20230829,102700,1110935065,2155,2155,2155,2155,20
|
|
20230829,102600,1110891965,2155,2150,2155,2145,2191
|
|
20230829,102500,1106188775,2155,2155,2155,2155,23
|
|
20230829,102400,1106139210,2150,2155,2160,2150,2938
|
|
20230829,102300,1099806790,2155,2155,2155,2150,2310
|
|
20230829,102200,1094828785,2150,2150,2150,2150,20
|
|
20230829,102100,1094785785,2155,2155,2155,2150,33
|
|
20230829,102000,1094714720,2155,2155,2155,2150,109
|
|
20230829,101900,1094479925,2155,2150,2155,2140,18710
|
|
20230829,101800,1054332250,2145,2145,2145,2145,1051
|
|
20230829,101700,1052077855,2145,2145,2145,2140,2233
|
|
20230829,101600,1047295150,2145,2140,2150,2140,2129
|
|
20230829,101500,1042728975,2140,2145,2145,2140,5042
|
|
20230829,101400,1031933410,2140,2140,2140,2140,12554
|
|
20230829,101300,1005067850,2145,2140,2145,2140,1949
|
|
20230829,101200,1000896895,2145,2145,2145,2145,19
|
|
20230829,101100,1000856140,2145,2145,2145,2140,11391
|
|
20230829,101000,976473910,2145,2145,2145,2145,2345
|
|
20230829,100900,971443885,2145,2145,2145,2145,1402
|
|
20230829,100800,968436595,2150,2145,2150,2145,12201
|
|
20230829,100700,942259785,2145,2135,2145,2135,1943
|
|
20230829,100600,938101670,2130,2140,2140,2130,5019
|
|
20230829,100500,927405925,2140,2145,2145,2130,5496
|
|
20230829,100400,915674205,2145,2145,2145,2140,67
|
|
20230829,100300,915530515,2145,2145,2145,2140,548
|
|
20230829,100200,914355870,2145,2145,2145,2145,317
|
|
20230829,100100,913675905,2145,2145,2145,2140,147
|
|
20230829,100000,913361145,2145,2140,2145,2140,310
|
|
20230829,095900,912696595,2145,2140,2145,2140,2702
|
|
20230829,095800,906914065,2145,2140,2145,2140,40
|
|
20230829,095700,906828365,2145,2145,2145,2145,19
|
|
20230829,095600,906787610,2145,2145,2145,2145,19
|
|
20230829,095500,906746855,2145,2145,2145,2145,20
|
|
20230829,095400,906703955,2140,2140,2140,2140,5458
|
|
20230829,095300,895023835,2140,2135,2140,2135,3724
|
|
20230829,095200,887073000,2135,2135,2135,2135,34
|
|
20230829,095100,887000410,2130,2135,2135,2130,2086
|
|
20230829,095000,882557135,2125,2140,2140,2125,20308
|
|
20230829,094900,839305715,2140,2140,2140,2140,2769
|
|
20230829,094800,833380055,2145,2130,2145,2130,62
|
|
20230829,094700,833247520,2130,2140,2145,2130,13521
|
|
20230829,094600,804436200,2140,2150,2150,2135,2958
|
|
20230829,094500,798107600,2150,2150,2150,2150,19
|
|
20230829,094400,798066750,2140,2135,2140,2135,6871
|
|
20230829,094300,783365310,2145,2140,2145,2135,8310
|
|
20230829,094200,765590830,2150,2145,2150,2140,13530
|
|
20230829,094100,736561330,2150,2160,2160,2150,2939
|
|
20230829,094000,730231610,2155,2140,2155,2140,16625
|
|
20230829,093900,694492375,2145,2145,2150,2145,11880
|
|
20230829,093800,669005920,2155,2155,2155,2150,6216
|
|
20230829,093700,655636480,2160,2155,2160,2155,102
|
|
20230829,093600,655416460,2160,2155,2160,2155,2141
|
|
20230829,093500,650802590,2150,2150,2150,2150,723
|
|
20230829,093400,649248140,2145,2155,2155,2145,6296
|
|
20230829,093300,635731540,2160,2160,2165,2155,8865
|
|
20230829,093200,616582765,2160,2145,2160,2145,8574
|
|
20230829,093100,598141495,2150,2145,2150,2145,569
|
|
20230829,093000,596920895,2150,2145,2150,2145,4186
|
|
20230829,092900,587941765,2145,2150,2150,2145,8939
|
|
20230829,092800,568767110,2150,2145,2155,2145,11226
|
|
20230829,092700,544629020,2150,2150,2155,2145,6550
|
|
20230829,092600,530546265,2150,2145,2150,2145,16295
|
|
20230829,092500,495514420,2150,2150,2150,2150,471
|
|
20230829,092400,494501770,2155,2150,2155,2150,3045
|
|
20230829,092300,487954900,2150,2150,2155,2150,8527
|
|
20230829,092200,469616835,2155,2155,2165,2150,19773
|
|
20230829,092100,426995950,2150,2150,2165,2145,16172
|
|
20230829,092000,392165600,2150,2140,2150,2140,8902
|
|
20230829,091900,373062075,2140,2135,2140,2135,3027
|
|
20230829,091800,366599405,2130,2135,2135,2130,2129
|
|
20230829,091700,362059410,2135,2140,2140,2130,5452
|
|
20230829,091600,350425460,2130,2135,2145,2130,6235
|
|
20230829,091500,337087065,2130,2130,2135,2130,6355
|
|
20230829,091400,323550195,2125,2125,2125,2120,3376
|
|
20230829,091300,316376200,2125,2125,2125,2125,1105
|
|
20230829,091200,314028075,2120,2130,2135,2120,8010
|
|
20230829,091100,296969480,2135,2110,2135,2110,27906
|
|
20230829,091000,237743375,2105,2100,2105,2100,6599
|
|
20230829,090900,223858585,2105,2110,2110,2085,14167
|
|
20230829,090800,194194095,2105,2110,2115,2090,19430
|
|
20230829,090700,153390950,2115,2130,2130,2110,4779
|
|
20230829,090600,143266575,2125,2090,2125,2090,5760
|
|
20230829,090500,131128925,2090,2110,2110,2090,16823
|
|
20230829,090400,95903260,2110,2115,2115,2100,7314
|
|
20230829,090300,80508130,2125,2120,2130,2120,4035
|
|
20230829,090200,71936215,2120,2110,2120,2110,7112
|
|
20230829,090100,56915490,2105,2105,2105,2100,4535
|
|
20230829,090000,47386875,2110,2110,2110,2105,22367
|