658 lines
32 KiB
CSV
658 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230828,195500,1377500701,2060,2060,2060,2060,7160
|
|
20230828,195400,1377500701,2060,2060,2060,2060,0
|
|
20230828,195300,1377500701,2060,2060,2060,2060,0
|
|
20230828,195200,1377500701,2060,2060,2060,2060,0
|
|
20230828,195100,1377500701,2060,2060,2060,2060,0
|
|
20230828,195000,1377500701,2060,2060,2060,2060,0
|
|
20230828,194900,1377500701,2060,2060,2060,2060,0
|
|
20230828,194800,1377500701,2060,2060,2060,2060,0
|
|
20230828,194700,1377500701,2060,2060,2060,2060,0
|
|
20230828,194600,1377500701,2060,2060,2060,2060,0
|
|
20230828,194500,1377500701,2060,2060,2060,2060,0
|
|
20230828,194400,1377500701,2060,2060,2060,2060,0
|
|
20230828,194300,1377500701,2060,2060,2060,2060,0
|
|
20230828,194200,1377500701,2060,2060,2060,2060,0
|
|
20230828,194100,1377500701,2060,2060,2060,2060,0
|
|
20230828,194000,1377500701,2060,2060,2060,2060,0
|
|
20230828,193900,1377500701,2060,2060,2060,2060,0
|
|
20230828,193800,1377500701,2060,2060,2060,2060,0
|
|
20230828,193700,1377500701,2060,2060,2060,2060,0
|
|
20230828,193600,1377500701,2060,2060,2060,2060,0
|
|
20230828,193500,1377500701,2060,2060,2060,2060,0
|
|
20230828,193400,1377500701,2060,2060,2060,2060,0
|
|
20230828,193300,1377500701,2060,2060,2060,2060,0
|
|
20230828,193200,1377500701,2060,2060,2060,2060,0
|
|
20230828,193100,1377500701,2060,2060,2060,2060,0
|
|
20230828,193000,1377500701,2060,2060,2060,2060,0
|
|
20230828,192900,1377500701,2060,2060,2060,2060,0
|
|
20230828,192800,1377500701,2060,2060,2060,2060,0
|
|
20230828,192700,1377500701,2060,2060,2060,2060,0
|
|
20230828,192600,1377500701,2060,2060,2060,2060,0
|
|
20230828,192500,1377500701,2060,2060,2060,2060,7160
|
|
20230828,192400,1377500701,2060,2060,2060,2060,0
|
|
20230828,192300,1377500701,2060,2060,2060,2060,0
|
|
20230828,192200,1377500701,2060,2060,2060,2060,0
|
|
20230828,192100,1377500701,2060,2060,2060,2060,0
|
|
20230828,192000,1377500701,2060,2060,2060,2060,0
|
|
20230828,191900,1377500701,2060,2060,2060,2060,0
|
|
20230828,191800,1377500701,2060,2060,2060,2060,0
|
|
20230828,191700,1377500701,2060,2060,2060,2060,0
|
|
20230828,191600,1377500701,2060,2060,2060,2060,0
|
|
20230828,191500,1377500701,2060,2060,2060,2060,0
|
|
20230828,191400,1377500701,2060,2060,2060,2060,0
|
|
20230828,191300,1377500701,2060,2060,2060,2060,0
|
|
20230828,191200,1377500701,2060,2060,2060,2060,0
|
|
20230828,191100,1377500701,2060,2060,2060,2060,0
|
|
20230828,191000,1377500701,2060,2060,2060,2060,0
|
|
20230828,190900,1377500701,2060,2060,2060,2060,0
|
|
20230828,190800,1377500701,2060,2060,2060,2060,0
|
|
20230828,190700,1377500701,2060,2060,2060,2060,0
|
|
20230828,190600,1377500701,2060,2060,2060,2060,0
|
|
20230828,190500,1377500701,2060,2060,2060,2060,0
|
|
20230828,190400,1377500701,2060,2060,2060,2060,0
|
|
20230828,190300,1377500701,2060,2060,2060,2060,0
|
|
20230828,190200,1377500701,2060,2060,2060,2060,0
|
|
20230828,190100,1377500701,2060,2060,2060,2060,0
|
|
20230828,190000,1377500701,2060,2060,2060,2060,0
|
|
20230828,185900,1377500701,2060,2060,2060,2060,0
|
|
20230828,185800,1377500701,2060,2060,2060,2060,0
|
|
20230828,185700,1377500701,2060,2060,2060,2060,0
|
|
20230828,185600,1377500701,2060,2060,2060,2060,0
|
|
20230828,185500,1377500701,2060,2060,2060,2060,7160
|
|
20230828,185400,1377500701,2060,2060,2060,2060,0
|
|
20230828,185300,1377500701,2060,2060,2060,2060,0
|
|
20230828,185200,1377500701,2060,2060,2060,2060,0
|
|
20230828,185100,1377500701,2060,2060,2060,2060,0
|
|
20230828,185000,1377500701,2060,2060,2060,2060,0
|
|
20230828,184900,1377500701,2060,2060,2060,2060,0
|
|
20230828,184800,1377500701,2060,2060,2060,2060,0
|
|
20230828,184700,1377500701,2060,2060,2060,2060,0
|
|
20230828,184600,1377500701,2060,2060,2060,2060,0
|
|
20230828,184500,1377500701,2060,2060,2060,2060,0
|
|
20230828,184400,1377500701,2060,2060,2060,2060,0
|
|
20230828,184300,1377500701,2060,2060,2060,2060,0
|
|
20230828,184200,1377500701,2060,2060,2060,2060,0
|
|
20230828,184100,1377500701,2060,2060,2060,2060,0
|
|
20230828,184000,1377500701,2060,2060,2060,2060,0
|
|
20230828,183900,1377500701,2060,2060,2060,2060,0
|
|
20230828,183800,1377500701,2060,2060,2060,2060,0
|
|
20230828,183700,1377500701,2060,2060,2060,2060,0
|
|
20230828,183600,1377500701,2060,2060,2060,2060,0
|
|
20230828,183500,1377500701,2060,2060,2060,2060,0
|
|
20230828,183400,1377500701,2060,2060,2060,2060,0
|
|
20230828,183300,1377500701,2060,2060,2060,2060,0
|
|
20230828,183200,1377500701,2060,2060,2060,2060,0
|
|
20230828,183100,1377500701,2060,2060,2060,2060,0
|
|
20230828,183000,1377500701,2060,2060,2060,2060,0
|
|
20230828,182900,1377500701,2060,2060,2060,2060,0
|
|
20230828,182800,1377500701,2060,2060,2060,2060,0
|
|
20230828,182700,1377500701,2060,2060,2060,2060,0
|
|
20230828,182600,1377500701,2060,2060,2060,2060,0
|
|
20230828,182500,1377500701,2060,2060,2060,2060,7160
|
|
20230828,182400,1377500701,2060,2060,2060,2060,0
|
|
20230828,182300,1377500701,2060,2060,2060,2060,0
|
|
20230828,182200,1377500701,2060,2060,2060,2060,0
|
|
20230828,182100,1377500701,2060,2060,2060,2060,0
|
|
20230828,182000,1377500701,2060,2060,2060,2060,0
|
|
20230828,181900,1377500701,2060,2060,2060,2060,0
|
|
20230828,181800,1377500701,2060,2060,2060,2060,0
|
|
20230828,181700,1377500701,2060,2060,2060,2060,0
|
|
20230828,181600,1377500701,2060,2060,2060,2060,0
|
|
20230828,181500,1377500701,2060,2060,2060,2060,0
|
|
20230828,181400,1377500701,2060,2060,2060,2060,0
|
|
20230828,181300,1377500701,2060,2060,2060,2060,0
|
|
20230828,181200,1377500701,2060,2060,2060,2060,0
|
|
20230828,181100,1377500701,2060,2060,2060,2060,0
|
|
20230828,181000,1377500701,2060,2060,2060,2060,0
|
|
20230828,180900,1377500701,2060,2060,2060,2060,0
|
|
20230828,180800,1377500701,2060,2060,2060,2060,0
|
|
20230828,180700,1377500701,2060,2060,2060,2060,0
|
|
20230828,180600,1377500701,2060,2060,2060,2060,0
|
|
20230828,180500,1377500701,2060,2060,2060,2060,0
|
|
20230828,180400,1377500701,2060,2060,2060,2060,0
|
|
20230828,180300,1377500701,2060,2060,2060,2060,0
|
|
20230828,180200,1377500701,2060,2060,2060,2060,0
|
|
20230828,180100,1377500701,2060,2060,2060,2060,0
|
|
20230828,180000,1377500701,2060,2060,2060,2060,0
|
|
20230828,175900,1377500701,2060,2060,2060,2060,0
|
|
20230828,175800,1377500701,2060,2060,2060,2060,0
|
|
20230828,175700,1377500701,2060,2060,2060,2060,0
|
|
20230828,175600,1377500701,2060,2060,2060,2060,0
|
|
20230828,175500,1377500701,2060,2060,2060,2060,7160
|
|
20230828,175400,1377500701,2060,2060,2060,2060,0
|
|
20230828,175300,1377500701,2060,2060,2060,2060,0
|
|
20230828,175200,1377500701,2060,2060,2060,2060,0
|
|
20230828,175100,1377500701,2060,2060,2060,2060,0
|
|
20230828,175000,1377500701,2060,2060,2060,2060,0
|
|
20230828,174900,1377500701,2060,2060,2060,2060,0
|
|
20230828,174800,1377500701,2060,2060,2060,2060,0
|
|
20230828,174700,1377500701,2060,2060,2060,2060,0
|
|
20230828,174600,1377500701,2060,2060,2060,2060,0
|
|
20230828,174500,1377500701,2060,2060,2060,2060,0
|
|
20230828,174400,1377500701,2060,2060,2060,2060,0
|
|
20230828,174300,1377500701,2060,2060,2060,2060,0
|
|
20230828,174200,1377500701,2060,2060,2060,2060,0
|
|
20230828,174100,1377500701,2060,2060,2060,2060,0
|
|
20230828,174000,1377500701,2060,2060,2060,2060,0
|
|
20230828,173900,1377500701,2060,2060,2060,2060,0
|
|
20230828,173800,1377500701,2060,2060,2060,2060,0
|
|
20230828,173700,1377500701,2060,2060,2060,2060,0
|
|
20230828,173600,1377500701,2060,2060,2060,2060,0
|
|
20230828,173500,1377500701,2060,2060,2060,2060,0
|
|
20230828,173400,1377500701,2060,2060,2060,2060,0
|
|
20230828,173300,1377500701,2060,2060,2060,2060,0
|
|
20230828,173200,1377500701,2060,2060,2060,2060,0
|
|
20230828,173100,1377500701,2060,2060,2060,2060,0
|
|
20230828,173000,1377500701,2060,2060,2060,2060,0
|
|
20230828,172900,1377500701,2060,2060,2060,2060,0
|
|
20230828,172800,1377500701,2060,2060,2060,2060,0
|
|
20230828,172700,1377500701,2060,2060,2060,2060,0
|
|
20230828,172600,1377500701,2060,2060,2060,2060,0
|
|
20230828,172500,1377500701,2060,2060,2060,2060,7160
|
|
20230828,172400,1377500701,2060,2060,2060,2060,0
|
|
20230828,172300,1377500701,2060,2060,2060,2060,0
|
|
20230828,172200,1377500701,2060,2060,2060,2060,0
|
|
20230828,172100,1377500701,2060,2060,2060,2060,0
|
|
20230828,172000,1377500701,2060,2060,2060,2060,0
|
|
20230828,171900,1377500701,2060,2060,2060,2060,0
|
|
20230828,171800,1377500701,2060,2060,2060,2060,0
|
|
20230828,171700,1377500701,2060,2060,2060,2060,0
|
|
20230828,171600,1377500701,2060,2060,2060,2060,0
|
|
20230828,171500,1377500701,2060,2060,2060,2060,0
|
|
20230828,171400,1377500701,2060,2060,2060,2060,0
|
|
20230828,171300,1377500701,2060,2060,2060,2060,0
|
|
20230828,171200,1377500701,2060,2060,2060,2060,0
|
|
20230828,171100,1377500701,2060,2060,2060,2060,0
|
|
20230828,171000,1377500701,2060,2060,2060,2060,0
|
|
20230828,170900,1377500701,2060,2060,2060,2060,0
|
|
20230828,170800,1377500701,2060,2060,2060,2060,0
|
|
20230828,170700,1377500701,2060,2060,2060,2060,0
|
|
20230828,170600,1377500701,2060,2060,2060,2060,0
|
|
20230828,170500,1377500701,2060,2060,2060,2060,0
|
|
20230828,170400,1377500701,2060,2060,2060,2060,0
|
|
20230828,170300,1377500701,2060,2060,2060,2060,0
|
|
20230828,170200,1377500701,2060,2060,2060,2060,0
|
|
20230828,170100,1377500701,2060,2060,2060,2060,0
|
|
20230828,170000,1377500701,2060,2060,2060,2060,0
|
|
20230828,165900,1377500701,2060,2060,2060,2060,0
|
|
20230828,165800,1377500701,2060,2060,2060,2060,0
|
|
20230828,165700,1377500701,2060,2060,2060,2060,0
|
|
20230828,165600,1377500701,2060,2060,2060,2060,0
|
|
20230828,165500,1377500701,2060,2060,2060,2060,7160
|
|
20230828,165400,1377500701,2060,2060,2060,2060,0
|
|
20230828,165300,1377500701,2060,2060,2060,2060,0
|
|
20230828,165200,1377500701,2060,2060,2060,2060,0
|
|
20230828,165100,1377500701,2060,2060,2060,2060,0
|
|
20230828,165000,1377500701,2060,2060,2060,2060,0
|
|
20230828,164900,1377500701,2060,2060,2060,2060,0
|
|
20230828,164800,1377500701,2060,2060,2060,2060,0
|
|
20230828,164700,1377500701,2060,2060,2060,2060,0
|
|
20230828,164600,1377500701,2060,2060,2060,2060,0
|
|
20230828,164500,1377500701,2060,2060,2060,2060,0
|
|
20230828,164400,1377500701,2060,2060,2060,2060,0
|
|
20230828,164300,1377500701,2060,2060,2060,2060,0
|
|
20230828,164200,1377500701,2060,2060,2060,2060,0
|
|
20230828,164100,1377500701,2060,2060,2060,2060,0
|
|
20230828,164000,1377500701,2060,2060,2060,2060,0
|
|
20230828,163900,1377500701,2060,2060,2060,2060,0
|
|
20230828,163800,1377500701,2060,2060,2060,2060,0
|
|
20230828,163700,1377500701,2060,2060,2060,2060,0
|
|
20230828,163600,1377500701,2060,2060,2060,2060,0
|
|
20230828,163500,1377500701,2060,2060,2060,2060,0
|
|
20230828,163400,1377500701,2060,2060,2060,2060,0
|
|
20230828,163300,1377500701,2060,2060,2060,2060,0
|
|
20230828,163200,1377500701,2060,2060,2060,2060,0
|
|
20230828,163100,1377500701,2060,2060,2060,2060,0
|
|
20230828,163000,1377500701,2060,2060,2060,2060,0
|
|
20230828,162900,1377500701,2060,2060,2060,2060,0
|
|
20230828,162800,1377500701,2060,2060,2060,2060,0
|
|
20230828,162700,1377500701,2060,2060,2060,2060,0
|
|
20230828,162600,1377500701,2060,2060,2060,2060,0
|
|
20230828,162500,1377500701,2060,2060,2060,2060,7160
|
|
20230828,162400,1377500701,2060,2060,2060,2060,0
|
|
20230828,162300,1377500701,2060,2060,2060,2060,0
|
|
20230828,162200,1377500701,2060,2060,2060,2060,0
|
|
20230828,162100,1377500701,2060,2060,2060,2060,0
|
|
20230828,162000,1377500701,2060,2060,2060,2060,0
|
|
20230828,161900,1377500701,2060,2060,2060,2060,0
|
|
20230828,161800,1377500701,2060,2060,2060,2060,0
|
|
20230828,161700,1377500701,2060,2060,2060,2060,0
|
|
20230828,161600,1377500701,2060,2060,2060,2060,0
|
|
20230828,161500,1377500701,2060,2060,2060,2060,0
|
|
20230828,161400,1377500701,2060,2060,2060,2060,0
|
|
20230828,161300,1377500701,2060,2060,2060,2060,0
|
|
20230828,161200,1377500701,2060,2060,2060,2060,0
|
|
20230828,161100,1377500701,2060,2060,2060,2060,0
|
|
20230828,161000,1377500701,2060,2060,2060,2060,0
|
|
20230828,160900,1377500701,2060,2060,2060,2060,0
|
|
20230828,160800,1377500701,2060,2060,2060,2060,0
|
|
20230828,160700,1377500701,2060,2060,2060,2060,0
|
|
20230828,160600,1377500701,2060,2060,2060,2060,0
|
|
20230828,160500,1377500701,2060,2060,2060,2060,0
|
|
20230828,160400,1377500701,2060,2060,2060,2060,0
|
|
20230828,160300,1377500701,2060,2060,2060,2060,0
|
|
20230828,160200,1377500701,2060,2060,2060,2060,0
|
|
20230828,160100,1377500701,2060,2060,2060,2060,0
|
|
20230828,160000,1377500701,2060,2060,2060,2060,0
|
|
20230828,155900,1377500701,2060,2060,2060,2060,0
|
|
20230828,155800,1377500701,2060,2060,2060,2060,0
|
|
20230828,155700,1377500701,2060,2060,2060,2060,0
|
|
20230828,155600,1377500701,2060,2060,2060,2060,0
|
|
20230828,155500,1377500701,2060,2060,2060,2060,7160
|
|
20230828,155400,1377500701,2060,2060,2060,2060,0
|
|
20230828,155300,1377500701,2060,2060,2060,2060,0
|
|
20230828,155200,1377500701,2060,2060,2060,2060,0
|
|
20230828,155100,1377500701,2060,2060,2060,2060,0
|
|
20230828,155000,1377500701,2060,2060,2060,2060,0
|
|
20230828,154900,1377500701,2060,2060,2060,2060,0
|
|
20230828,154800,1377500701,2060,2060,2060,2060,0
|
|
20230828,154700,1377500701,2060,2060,2060,2060,0
|
|
20230828,154600,1377500701,2060,2060,2060,2060,0
|
|
20230828,154500,1377500701,2060,2060,2060,2060,0
|
|
20230828,154400,1377500701,2060,2060,2060,2060,0
|
|
20230828,154300,1377500701,2060,2060,2060,2060,0
|
|
20230828,154200,1377500701,2060,2060,2060,2060,0
|
|
20230828,154100,1377500701,2060,2060,2060,2060,0
|
|
20230828,154000,1377500701,2060,2060,2060,2060,0
|
|
20230828,153900,1377500701,2060,2060,2060,2060,0
|
|
20230828,153800,1377500701,2060,2060,2060,2060,0
|
|
20230828,153700,1377500701,2060,2060,2060,2060,0
|
|
20230828,153600,1377500701,2060,2060,2060,2060,0
|
|
20230828,153500,1377500701,2060,2060,2060,2060,0
|
|
20230828,153400,1377500701,2060,2060,2060,2060,0
|
|
20230828,153300,1377500701,2060,2060,2060,2060,0
|
|
20230828,153200,1377500701,2060,2060,2060,2060,0
|
|
20230828,153100,1377500701,2060,2060,2060,2060,0
|
|
20230828,153000,1377500701,2060,2060,2060,2060,7160
|
|
20230828,152900,1362751101,2050,2050,2050,2050,0
|
|
20230828,152800,1362751101,2050,2050,2050,2050,0
|
|
20230828,152700,1362751101,2050,2050,2050,2050,0
|
|
20230828,152600,1362751101,2050,2050,2050,2050,0
|
|
20230828,152500,1362751101,2050,2050,2050,2050,0
|
|
20230828,152400,1362751101,2050,2050,2050,2050,0
|
|
20230828,152300,1362751101,2050,2050,2050,2050,0
|
|
20230828,152200,1362751101,2050,2050,2050,2050,0
|
|
20230828,152100,1362751101,2050,2050,2050,2050,0
|
|
20230828,152000,1362751101,2050,2050,2050,2050,0
|
|
20230828,151900,1362751101,2050,2050,2050,2050,1187
|
|
20230828,151800,1360317751,2045,2045,2045,2045,0
|
|
20230828,151700,1360317751,2045,2045,2045,2045,1
|
|
20230828,151600,1360315706,2045,2045,2050,2045,599
|
|
20230828,151500,1359090746,2045,2045,2045,2045,177
|
|
20230828,151400,1358728781,2050,2050,2050,2050,0
|
|
20230828,151300,1358728781,2050,2050,2050,2050,0
|
|
20230828,151200,1358728781,2050,2050,2050,2050,0
|
|
20230828,151100,1358728781,2050,2050,2050,2045,778
|
|
20230828,151000,1357135516,2050,2050,2050,2050,111
|
|
20230828,150900,1356907966,2050,2050,2050,2050,105
|
|
20230828,150800,1356692716,2050,2050,2050,2050,10
|
|
20230828,150700,1356672216,2045,2045,2045,2045,388
|
|
20230828,150600,1355878756,2045,2045,2045,2045,10
|
|
20230828,150500,1355858306,2045,2045,2045,2045,0
|
|
20230828,150400,1355858306,2045,2045,2045,2045,0
|
|
20230828,150300,1355858306,2045,2045,2045,2045,0
|
|
20230828,150200,1355858306,2045,2045,2045,2045,4540
|
|
20230828,150100,1346574006,2045,2050,2050,2045,6585
|
|
20230828,150000,1333105331,2050,2050,2050,2050,1877
|
|
20230828,145900,1329257481,2050,2050,2050,2050,2065
|
|
20230828,145800,1325024231,2050,2050,2050,2050,700
|
|
20230828,145700,1323589231,2050,2050,2050,2050,60
|
|
20230828,145600,1323466231,2060,2060,2060,2060,5
|
|
20230828,145500,1323455931,2060,2060,2060,2060,0
|
|
20230828,145400,1323455931,2060,2060,2060,2060,0
|
|
20230828,145300,1323455931,2060,2060,2060,2060,1
|
|
20230828,145200,1323453871,2050,2050,2050,2050,0
|
|
20230828,145100,1323453871,2050,2055,2055,2050,2000
|
|
20230828,145000,1319352811,2055,2055,2055,2055,1
|
|
20230828,144900,1319350756,2055,2055,2055,2055,146
|
|
20230828,144800,1319050726,2055,2055,2055,2055,0
|
|
20230828,144700,1319050726,2055,2055,2055,2055,573
|
|
20230828,144600,1317873211,2055,2055,2055,2055,0
|
|
20230828,144500,1317873211,2055,2055,2055,2055,50
|
|
20230828,144400,1317770461,2055,2055,2055,2055,0
|
|
20230828,144300,1317770461,2055,2055,2055,2055,0
|
|
20230828,144200,1317770461,2055,2055,2055,2055,979
|
|
20230828,144100,1315758616,2055,2055,2055,2055,0
|
|
20230828,144000,1315758616,2055,2055,2055,2055,0
|
|
20230828,143900,1315758616,2055,2055,2055,2055,0
|
|
20230828,143800,1315758616,2055,2055,2055,2055,0
|
|
20230828,143700,1315758616,2055,2055,2055,2055,0
|
|
20230828,143600,1315758616,2055,2055,2055,2055,2
|
|
20230828,143500,1315754506,2055,2055,2055,2055,15
|
|
20230828,143400,1315723681,2060,2060,2060,2060,0
|
|
20230828,143300,1315723681,2060,2060,2060,2060,5
|
|
20230828,143200,1315713381,2060,2060,2060,2060,51
|
|
20230828,143100,1315608321,2060,2060,2060,2060,210
|
|
20230828,143000,1315175721,2060,2060,2060,2060,0
|
|
20230828,142900,1315175721,2060,2060,2060,2060,0
|
|
20230828,142800,1315175721,2060,2060,2060,2060,167
|
|
20230828,142700,1314831701,2060,2060,2060,2060,0
|
|
20230828,142600,1314831701,2060,2060,2060,2060,0
|
|
20230828,142500,1314831701,2060,2055,2060,2055,763
|
|
20230828,142400,1313263731,2055,2055,2055,2055,0
|
|
20230828,142300,1313263731,2055,2055,2055,2055,0
|
|
20230828,142200,1313263731,2055,2055,2055,2055,125
|
|
20230828,142100,1313006856,2055,2055,2055,2055,10
|
|
20230828,142000,1312986306,2055,2055,2055,2055,0
|
|
20230828,141900,1312986306,2055,2055,2055,2055,0
|
|
20230828,141800,1312986306,2055,2055,2055,2055,0
|
|
20230828,141700,1312986306,2055,2065,2065,2055,165
|
|
20230828,141600,1312646581,2065,2065,2065,2065,30
|
|
20230828,141500,1312584631,2070,2070,2070,2070,0
|
|
20230828,141400,1312584631,2070,2070,2070,2070,0
|
|
20230828,141300,1312584631,2070,2070,2070,2070,0
|
|
20230828,141200,1312584631,2070,2070,2070,2070,0
|
|
20230828,141100,1312584631,2070,2070,2070,2070,0
|
|
20230828,141000,1312584631,2070,2070,2070,2070,16
|
|
20230828,140900,1312551511,2070,2070,2070,2070,340
|
|
20230828,140800,1311847711,2070,2070,2070,2070,0
|
|
20230828,140700,1311847711,2070,2070,2070,2070,5
|
|
20230828,140600,1311837361,2055,2055,2055,2055,0
|
|
20230828,140500,1311837361,2055,2055,2055,2055,0
|
|
20230828,140400,1311837361,2055,2055,2055,2055,0
|
|
20230828,140300,1311837361,2055,2055,2055,2055,659
|
|
20230828,140200,1310483116,2065,2070,2070,2065,4401
|
|
20230828,140100,1301394601,2070,2070,2070,2070,584
|
|
20230828,140000,1300185721,2070,2075,2075,2070,51
|
|
20230828,135900,1300080146,2070,2070,2070,2070,1045
|
|
20230828,135800,1297916996,2070,2065,2070,2065,2
|
|
20230828,135700,1297912861,2065,2065,2065,2065,688
|
|
20230828,135600,1296492141,2060,2060,2060,2060,36
|
|
20230828,135500,1296417981,2055,2055,2055,2055,1
|
|
20230828,135400,1296415926,2050,2050,2050,2050,152
|
|
20230828,135300,1296104326,2050,2050,2050,2050,300
|
|
20230828,135200,1295489326,2050,2050,2050,2050,5
|
|
20230828,135100,1295479076,2050,2050,2050,2050,5
|
|
20230828,135000,1295468826,2050,2050,2050,2050,0
|
|
20230828,134900,1295468826,2050,2050,2050,2050,0
|
|
20230828,134800,1295468826,2050,2050,2050,2050,0
|
|
20230828,134700,1295468826,2050,2055,2055,2050,3600
|
|
20230828,134600,1288087691,2055,2055,2055,2055,0
|
|
20230828,134500,1288087691,2055,2055,2055,2055,0
|
|
20230828,134400,1288087691,2055,2055,2055,2055,0
|
|
20230828,134300,1288087691,2055,2055,2055,2055,0
|
|
20230828,134200,1288087691,2055,2055,2055,2055,0
|
|
20230828,134100,1288087691,2055,2055,2055,2055,0
|
|
20230828,134000,1288087691,2055,2055,2055,2055,5
|
|
20230828,133900,1288077416,2055,2055,2055,2055,0
|
|
20230828,133800,1288077416,2055,2055,2055,2055,0
|
|
20230828,133700,1288077416,2055,2055,2055,2055,0
|
|
20230828,133600,1288077416,2055,2055,2055,2055,0
|
|
20230828,133500,1288077416,2055,2055,2055,2055,101
|
|
20230828,133400,1287869861,2050,2050,2050,2050,45
|
|
20230828,133300,1287777611,2050,2050,2050,2050,0
|
|
20230828,133200,1287777611,2050,2050,2050,2050,0
|
|
20230828,133100,1287777611,2050,2050,2050,2050,12
|
|
20230828,133000,1287753011,2050,2050,2050,2050,1000
|
|
20230828,132900,1285703011,2050,2050,2050,2050,300
|
|
20230828,132800,1285088011,2050,2050,2050,2050,1793
|
|
20230828,132700,1281412361,2050,2055,2055,2050,2222
|
|
20230828,132600,1276857011,2050,2050,2050,2050,0
|
|
20230828,132500,1276857011,2050,2060,2060,2050,11004
|
|
20230828,132400,1254262786,2060,2060,2060,2060,0
|
|
20230828,132300,1254262786,2060,2060,2060,2060,0
|
|
20230828,132200,1254262786,2060,2065,2065,2060,459
|
|
20230828,132100,1253316036,2060,2060,2060,2060,0
|
|
20230828,132000,1253316036,2060,2060,2060,2060,0
|
|
20230828,131900,1253316036,2060,2060,2060,2060,0
|
|
20230828,131800,1253316036,2060,2060,2060,2060,0
|
|
20230828,131700,1253316036,2060,2060,2060,2060,1
|
|
20230828,131600,1253313976,2060,2060,2060,2060,1
|
|
20230828,131500,1253311916,2060,2060,2060,2060,0
|
|
20230828,131400,1253311916,2060,2060,2060,2060,0
|
|
20230828,131300,1253311916,2060,2060,2060,2060,0
|
|
20230828,131200,1253311916,2060,2060,2060,2060,0
|
|
20230828,131100,1253311916,2060,2060,2060,2060,0
|
|
20230828,131000,1253311916,2060,2060,2060,2060,0
|
|
20230828,130900,1253311916,2060,2060,2060,2060,10
|
|
20230828,130800,1253291316,2060,2060,2060,2060,0
|
|
20230828,130700,1253291316,2060,2060,2060,2060,200
|
|
20230828,130600,1252879316,2060,2060,2060,2060,0
|
|
20230828,130500,1252879316,2060,2060,2060,2060,1
|
|
20230828,130400,1252877256,2060,2060,2060,2060,0
|
|
20230828,130300,1252877256,2060,2060,2060,2060,0
|
|
20230828,130200,1252877256,2060,2060,2060,2060,0
|
|
20230828,130100,1252877256,2060,2060,2060,2060,0
|
|
20230828,130000,1252877256,2060,2060,2060,2060,0
|
|
20230828,125900,1252877256,2060,2060,2060,2060,75
|
|
20230828,125800,1252722756,2060,2060,2060,2060,0
|
|
20230828,125700,1252722756,2060,2060,2060,2060,724
|
|
20230828,125600,1251231316,2060,2060,2060,2060,0
|
|
20230828,125500,1251231316,2060,2060,2060,2060,48
|
|
20230828,125400,1251132436,2065,2065,2065,2065,0
|
|
20230828,125300,1251132436,2065,2065,2065,2060,47
|
|
20230828,125200,1251035396,2070,2065,2070,2065,140
|
|
20230828,125100,1250746156,2070,2055,2070,2055,1228
|
|
20230828,125000,1248220411,2055,2055,2055,2055,1250
|
|
20230828,124900,1245651661,2050,2050,2050,2050,50
|
|
20230828,124800,1245549161,2050,2065,2065,2050,3590
|
|
20230828,124700,1238171951,2065,2070,2070,2065,3
|
|
20230828,124600,1238165751,2070,2070,2070,2070,96
|
|
20230828,124500,1237967031,2060,2065,2065,2055,1001
|
|
20230828,124400,1235908441,2065,2065,2065,2065,0
|
|
20230828,124300,1235908441,2065,2065,2065,2065,1
|
|
20230828,124200,1235906376,2065,2065,2065,2065,0
|
|
20230828,124100,1235906376,2065,2065,2065,2065,47
|
|
20230828,124000,1235809321,2065,2065,2065,2065,3
|
|
20230828,123900,1235803126,2070,2070,2070,2070,58
|
|
20230828,123800,1235683066,2070,2070,2070,2070,145
|
|
20230828,123700,1235382916,2055,2065,2065,2055,2900
|
|
20230828,123600,1229401996,2070,2070,2070,2070,300
|
|
20230828,123500,1228780996,2070,2070,2075,2070,534
|
|
20230828,123400,1227675511,2070,2070,2070,2070,1
|
|
20230828,123300,1227673441,2070,2070,2070,2070,1
|
|
20230828,123200,1227671371,2065,2065,2065,2065,23
|
|
20230828,123100,1227623876,2065,2065,2065,2065,0
|
|
20230828,123000,1227623876,2065,2065,2065,2065,0
|
|
20230828,122900,1227623876,2065,2065,2065,2065,219
|
|
20230828,122800,1227171641,2065,2065,2065,2065,60
|
|
20230828,122700,1227047741,2065,2065,2065,2065,0
|
|
20230828,122600,1227047741,2065,2065,2065,2065,0
|
|
20230828,122500,1227047741,2065,2065,2065,2065,511
|
|
20230828,122400,1225992526,2070,2070,2070,2070,1
|
|
20230828,122300,1225990456,2070,2070,2070,2070,854
|
|
20230828,122200,1224222676,2065,2065,2065,2065,0
|
|
20230828,122100,1224222676,2065,2065,2065,2065,1853
|
|
20230828,122000,1220396231,2065,2060,2065,2060,24
|
|
20230828,121900,1220346751,2060,2060,2060,2060,0
|
|
20230828,121800,1220346751,2060,2060,2060,2060,26
|
|
20230828,121700,1220293191,2060,2060,2060,2060,270
|
|
20230828,121600,1219736991,2060,2060,2060,2060,100
|
|
20230828,121500,1219530991,2055,2055,2055,2055,0
|
|
20230828,121400,1219530991,2055,2055,2055,2055,0
|
|
20230828,121300,1219530991,2055,2055,2055,2055,0
|
|
20230828,121200,1219530991,2055,2055,2055,2055,119
|
|
20230828,121100,1219286446,2055,2055,2055,2055,49
|
|
20230828,121000,1219185751,2055,2055,2055,2055,0
|
|
20230828,120900,1219185751,2055,2055,2055,2055,0
|
|
20230828,120800,1219185751,2055,2055,2055,2055,3691
|
|
20230828,120700,1211600746,2055,2060,2060,2055,764
|
|
20230828,120600,1210027906,2060,2065,2065,2060,348
|
|
20230828,120500,1209309781,2065,2065,2065,2065,0
|
|
20230828,120400,1209309781,2065,2065,2065,2065,1
|
|
20230828,120300,1209307716,2065,2065,2065,2065,1
|
|
20230828,120200,1209305651,2070,2070,2070,2070,50
|
|
20230828,120100,1209202151,2070,2070,2070,2070,0
|
|
20230828,120000,1209202151,2070,2070,2070,2070,0
|
|
20230828,115900,1209202151,2070,2070,2070,2070,50
|
|
20230828,115800,1209098651,2060,2060,2060,2060,0
|
|
20230828,115700,1209098651,2060,2070,2070,2060,4079
|
|
20230828,115600,1200695861,2070,2070,2070,2070,205
|
|
20230828,115500,1200271511,2070,2070,2070,2070,50
|
|
20230828,115400,1200168011,2070,2060,2070,2060,1207
|
|
20230828,115300,1197681581,2070,2070,2070,2070,0
|
|
20230828,115200,1197681581,2070,2070,2070,2070,0
|
|
20230828,115100,1197681581,2070,2070,2070,2070,0
|
|
20230828,115000,1197681581,2070,2070,2070,2070,1
|
|
20230828,114900,1197679511,2055,2055,2055,2055,0
|
|
20230828,114800,1197679511,2055,2055,2055,2055,1137
|
|
20230828,114700,1195342976,2055,2060,2060,2055,1671
|
|
20230828,114600,1191903791,2065,2065,2065,2065,6776
|
|
20230828,114500,1177911351,2065,2065,2070,2065,290
|
|
20230828,114400,1177312111,2070,2075,2075,2070,110
|
|
20230828,114300,1177084321,2075,2075,2075,2075,17
|
|
20230828,114200,1177049046,2075,2075,2075,2075,10
|
|
20230828,114100,1177028296,2070,2070,2070,2070,837
|
|
20230828,114000,1175295706,2070,2070,2070,2070,0
|
|
20230828,113900,1175295706,2070,2070,2070,2070,0
|
|
20230828,113800,1175295706,2070,2065,2070,2065,136
|
|
20230828,113700,1175014701,2065,2075,2075,2065,3698
|
|
20230828,113600,1167361836,2070,2070,2070,2070,248
|
|
20230828,113500,1166848476,2075,2080,2080,2075,388
|
|
20230828,113400,1166043176,2080,2080,2080,2080,11
|
|
20230828,113300,1166020296,2070,2075,2075,2070,599
|
|
20230828,113200,1164777866,2075,2075,2075,2075,24
|
|
20230828,113100,1164728066,2075,2075,2075,2075,39
|
|
20230828,113000,1164647141,2075,2070,2075,2065,1454
|
|
20230828,112900,1161631151,2065,2065,2065,2065,578
|
|
20230828,112800,1160437581,2065,2065,2065,2060,1966
|
|
20230828,112700,1156384781,2070,2075,2075,2070,253
|
|
20230828,112600,1155861031,2070,2070,2075,2060,2209
|
|
20230828,112500,1151291261,2070,2060,2070,2050,2467
|
|
20230828,112400,1146206976,2060,2070,2075,2020,21574
|
|
20230828,112300,1101831271,2070,2050,2090,2040,41679
|
|
20230828,112200,1015873861,1971,1971,1971,1971,0
|
|
20230828,112100,1015873861,1971,1971,1971,1971,0
|
|
20230828,112000,1015873861,1971,2100,2105,1971,97682
|
|
20230828,111900,815901895,2080,2100,2100,2080,8000
|
|
20230828,111800,799203670,2105,2105,2105,2105,12
|
|
20230828,111700,799178410,2095,2100,2100,2095,72
|
|
20230828,111600,799027305,2090,2105,2105,2090,8243
|
|
20230828,111500,781721625,2110,2110,2110,2110,0
|
|
20230828,111400,781721625,2110,2110,2110,2110,200
|
|
20230828,111300,781299625,2105,2105,2105,2105,500
|
|
20230828,111200,780247125,2105,2110,2110,2105,281
|
|
20230828,111100,779654435,2110,2110,2110,2110,0
|
|
20230828,111000,779654435,2110,2110,2110,2110,1624
|
|
20230828,110900,776227795,2110,2105,2110,2105,505
|
|
20230828,110800,775162890,2110,2105,2110,2105,15
|
|
20230828,110700,775131310,2105,2110,2110,2105,834
|
|
20230828,110600,773375625,2110,2110,2110,2110,36
|
|
20230828,110500,773299665,2105,2110,2110,2105,134
|
|
20230828,110400,773016930,2110,2110,2110,2110,85
|
|
20230828,110300,772837580,2115,2115,2115,2115,1
|
|
20230828,110200,772835465,2115,2115,2115,2115,0
|
|
20230828,110100,772835465,2115,2115,2115,2115,0
|
|
20230828,110000,772835465,2115,2115,2115,2115,0
|
|
20230828,105900,772835465,2115,2115,2115,2115,17
|
|
20230828,105800,772799510,2115,2115,2115,2115,10
|
|
20230828,105700,772778360,2115,2115,2115,2115,1
|
|
20230828,105600,772776245,2115,2115,2115,2115,2
|
|
20230828,105500,772772015,2110,2110,2110,2110,0
|
|
20230828,105400,772772015,2110,2110,2110,2110,0
|
|
20230828,105300,772772015,2110,2110,2115,2105,960
|
|
20230828,105200,770743915,2110,2110,2110,2110,0
|
|
20230828,105100,770743915,2110,2110,2110,2110,0
|
|
20230828,105000,770743915,2110,2110,2110,2110,0
|
|
20230828,104900,770743915,2110,2110,2110,2110,83
|
|
20230828,104800,770568785,2110,2110,2110,2110,0
|
|
20230828,104700,770568785,2110,2110,2110,2110,1400
|
|
20230828,104600,767614785,2110,2110,2110,2110,49
|
|
20230828,104500,767511395,2110,2110,2110,2110,32
|
|
20230828,104400,767443875,2110,2110,2110,2110,88
|
|
20230828,104300,767258195,2110,2110,2110,2110,410
|
|
20230828,104200,766393095,2110,2105,2110,2105,267
|
|
20230828,104100,765830475,2100,2110,2110,2100,2538
|
|
20230828,104000,760492110,2100,2110,2120,2100,1371
|
|
20230828,103900,757608395,2120,2115,2120,2115,100
|
|
20230828,103800,757396840,2115,2110,2115,2110,261
|
|
20230828,103700,756846075,2110,2110,2110,2110,50
|
|
20230828,103600,756740575,2110,2120,2120,2110,291
|
|
20230828,103500,756124455,2120,2120,2120,2120,1337
|
|
20230828,103400,753290015,2125,2125,2125,2125,500
|
|
20230828,103300,752227515,2125,2120,2130,2120,302
|
|
20230828,103200,751585130,2135,2130,2135,2130,48
|
|
20230828,103100,751482700,2135,2135,2135,2130,3568
|
|
20230828,103000,743880020,2135,2130,2135,2130,4426
|
|
20230828,102900,734452140,2125,2125,2125,2125,2500
|
|
20230828,102800,729139640,2125,2125,2130,2125,3950
|
|
20230828,102700,720726340,2125,2125,2125,2125,875
|
|
20230828,102600,718866965,2125,2120,2125,2120,1091
|
|
20230828,102500,716548640,2125,2125,2125,2125,94
|
|
20230828,102400,716348890,2105,2125,2130,2105,8606
|
|
20230828,102300,698161745,2125,2125,2125,2125,1595
|
|
20230828,102200,694772370,2125,2125,2125,2125,5584
|
|
20230828,102100,682906370,2125,2125,2130,2125,131
|
|
20230828,102000,682627990,2125,2135,2135,2120,1346
|
|
20230828,101900,679770290,2135,2120,2135,2120,32584
|
|
20230828,101800,610399830,2120,2120,2120,2115,5611
|
|
20230828,101700,598513285,2120,2115,2120,2115,1160
|
|
20230828,101600,596054385,2115,2115,2115,2105,801
|
|
20230828,101500,594361215,2115,2115,2115,2115,121
|
|
20230828,101400,594105300,2115,2115,2120,2115,2626
|
|
20230828,101300,588546590,2115,2105,2115,2105,2668
|
|
20230828,101200,582903780,2115,2115,2115,2105,1424
|
|
20230828,101100,579895020,2115,2120,2120,2115,479
|
|
20230828,101000,578881435,2120,2120,2120,2115,1523
|
|
20230828,100900,575656480,2125,2120,2125,2120,2877
|
|
20230828,100800,569557230,2120,2120,2125,2115,4350
|
|
20230828,100700,560335505,2115,2115,2120,2115,6616
|
|
20230828,100600,546342615,2110,2110,2110,2110,9286
|
|
20230828,100500,526749155,2105,2115,2115,2105,528
|
|
20230828,100400,525635075,2115,2110,2115,2110,4479
|
|
20230828,100300,516171840,2110,2110,2110,2105,130
|
|
20230828,100200,515898040,2105,2110,2110,2100,1991
|
|
20230828,100100,511709560,2110,2100,2110,2100,225
|
|
20230828,100000,511235545,2100,2105,2110,2100,2140
|
|
20230828,095900,506730290,2110,2110,2110,2110,10
|
|
20230828,095800,506709190,2105,2105,2105,2105,778
|
|
20230828,095700,505071500,2105,2105,2105,2105,6
|
|
20230828,095600,505058870,2110,2110,2110,2110,1
|
|
20230828,095500,505056760,2110,2110,2110,2110,102
|
|
20230828,095400,504841540,2115,2115,2115,2110,818
|
|
20230828,095300,503115415,2110,2105,2115,2105,7930
|
|
20230828,095200,486399855,2105,2105,2105,2105,10
|
|
20230828,095100,486378805,2100,2090,2100,2090,623
|
|
20230828,095000,485071575,2100,2100,2100,2100,1966
|
|
20230828,094900,480942975,2100,2100,2100,2100,40
|
|
20230828,094800,480858975,2100,2090,2100,2075,5769
|
|
20230828,094700,468861990,2100,2100,2100,2100,1196
|
|
20230828,094600,466350390,2100,2085,2100,2085,1264
|
|
20230828,094500,463714715,2080,2110,2110,2070,7619
|
|
20230828,094400,447794120,2110,2105,2110,2105,1560
|
|
20230828,094300,444510120,2105,2090,2105,2090,5815
|
|
20230828,094200,432321260,2095,2090,2095,2090,105
|
|
20230828,094100,432101785,2090,2080,2090,2070,14714
|
|
20230828,094000,401564545,2080,2085,2085,2080,1402
|
|
20230828,093900,398647885,2090,2090,2090,2090,561
|
|
20230828,093800,397475395,2090,2085,2090,2080,1655
|
|
20230828,093700,394032180,2090,2090,2090,2090,24
|
|
20230828,093600,393982020,2085,2085,2085,2085,651
|
|
20230828,093500,392624685,2090,2090,2090,2085,3100
|
|
20230828,093400,386158305,2095,2090,2095,2085,14555
|
|
20230828,093300,355800150,2090,2095,2100,2090,1603
|
|
20230828,093200,352448600,2100,2100,2100,2100,1132
|
|
20230828,093100,350071400,2100,2100,2105,2100,346
|
|
20230828,093000,349344585,2105,2090,2105,2090,1006
|
|
20230828,092900,347229400,2100,2080,2100,2080,14239
|
|
20230828,092800,317351970,2080,2095,2095,2080,8217
|
|
20230828,092700,300248470,2095,2100,2100,2085,2828
|
|
20230828,092600,294332595,2100,2105,2105,2100,2697
|
|
20230828,092500,288660470,2105,2105,2110,2090,11707
|
|
20230828,092400,264065820,2105,2105,2120,2105,2369
|
|
20230828,092300,259066550,2125,2125,2135,2115,32943
|
|
20230828,092200,189243775,2125,2090,2125,2090,33419
|
|
20230828,092100,118948770,2090,2065,2090,2065,10218
|
|
20230828,092000,97732810,2065,2065,2065,2065,30
|
|
20230828,091900,97670860,2070,2070,2070,2070,0
|
|
20230828,091800,97670860,2070,2070,2070,2070,290
|
|
20230828,091700,97070560,2070,2070,2070,2070,2514
|
|
20230828,091600,91866580,2070,2070,2070,2070,1600
|
|
20230828,091500,88554580,2060,2060,2060,2060,2246
|
|
20230828,091400,83927820,2060,2060,2060,2060,4130
|
|
20230828,091300,75420020,2070,2070,2070,2070,246
|
|
20230828,091200,74910800,2070,2070,2070,2070,290
|
|
20230828,091100,74310500,2070,2075,2075,2070,376
|
|
20230828,091000,73531225,2070,2060,2070,2060,3283
|
|
20230828,090900,66750950,2060,2050,2060,2050,5565
|
|
20230828,090800,55341490,2050,2055,2055,2050,256
|
|
20230828,090700,54816685,2050,2035,2050,2035,5262
|
|
20230828,090600,44037095,2035,2050,2050,2035,12742
|
|
20230828,090500,18098170,2050,2050,2050,2050,702
|
|
20230828,090400,16659070,2055,2080,2080,2055,602
|
|
20230828,090300,15414965,2080,2060,2080,2060,3010
|
|
20230828,090200,9184020,2060,2060,2060,2060,206
|
|
20230828,090100,8759660,2060,2060,2060,2060,847
|
|
20230828,090000,7014840,2070,2080,2080,2070,3373
|