620 lines
30 KiB
CSV
620 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230817,191700,2121835520,8520,8520,8520,8520,1909
|
|
20230817,191600,2121835520,8520,8520,8520,8520,0
|
|
20230817,191500,2121835520,8520,8520,8520,8520,0
|
|
20230817,191400,2121835520,8520,8520,8520,8520,0
|
|
20230817,191300,2121835520,8520,8520,8520,8520,0
|
|
20230817,191200,2121835520,8520,8520,8520,8520,0
|
|
20230817,191100,2121835520,8520,8520,8520,8520,0
|
|
20230817,191000,2121835520,8520,8520,8520,8520,0
|
|
20230817,190900,2121835520,8520,8520,8520,8520,0
|
|
20230817,190800,2121835520,8520,8520,8520,8520,0
|
|
20230817,190700,2121835520,8520,8520,8520,8520,0
|
|
20230817,190600,2121835520,8520,8520,8520,8520,0
|
|
20230817,190500,2121835520,8520,8520,8520,8520,0
|
|
20230817,190400,2121835520,8520,8520,8520,8520,0
|
|
20230817,190300,2121835520,8520,8520,8520,8520,0
|
|
20230817,190200,2121835520,8520,8520,8520,8520,0
|
|
20230817,190100,2121835520,8520,8520,8520,8520,0
|
|
20230817,190000,2121835520,8520,8520,8520,8520,0
|
|
20230817,185900,2121835520,8520,8520,8520,8520,0
|
|
20230817,185800,2121835520,8520,8520,8520,8520,0
|
|
20230817,185700,2121835520,8520,8520,8520,8520,0
|
|
20230817,185600,2121835520,8520,8520,8520,8520,0
|
|
20230817,185500,2121835520,8520,8520,8520,8520,0
|
|
20230817,185400,2121835520,8520,8520,8520,8520,0
|
|
20230817,185300,2121835520,8520,8520,8520,8520,0
|
|
20230817,185200,2121835520,8520,8520,8520,8520,0
|
|
20230817,185100,2121835520,8520,8520,8520,8520,0
|
|
20230817,185000,2121835520,8520,8520,8520,8520,0
|
|
20230817,184900,2121835520,8520,8520,8520,8520,0
|
|
20230817,184800,2121835520,8520,8520,8520,8520,0
|
|
20230817,184700,2121835520,8520,8520,8520,8520,1909
|
|
20230817,184600,2121835520,8520,8520,8520,8520,0
|
|
20230817,184500,2121835520,8520,8520,8520,8520,0
|
|
20230817,184400,2121835520,8520,8520,8520,8520,0
|
|
20230817,184300,2121835520,8520,8520,8520,8520,0
|
|
20230817,184200,2121835520,8520,8520,8520,8520,0
|
|
20230817,184100,2121835520,8520,8520,8520,8520,0
|
|
20230817,184000,2121835520,8520,8520,8520,8520,0
|
|
20230817,183900,2121835520,8520,8520,8520,8520,0
|
|
20230817,183800,2121835520,8520,8520,8520,8520,0
|
|
20230817,183700,2121835520,8520,8520,8520,8520,0
|
|
20230817,183600,2121835520,8520,8520,8520,8520,0
|
|
20230817,183500,2121835520,8520,8520,8520,8520,0
|
|
20230817,183400,2121835520,8520,8520,8520,8520,0
|
|
20230817,183300,2121835520,8520,8520,8520,8520,0
|
|
20230817,183200,2121835520,8520,8520,8520,8520,0
|
|
20230817,183100,2121835520,8520,8520,8520,8520,0
|
|
20230817,183000,2121835520,8520,8520,8520,8520,0
|
|
20230817,182900,2121835520,8520,8520,8520,8520,0
|
|
20230817,182800,2121835520,8520,8520,8520,8520,0
|
|
20230817,182700,2121835520,8520,8520,8520,8520,0
|
|
20230817,182600,2121835520,8520,8520,8520,8520,0
|
|
20230817,182500,2121835520,8520,8520,8520,8520,0
|
|
20230817,182400,2121835520,8520,8520,8520,8520,0
|
|
20230817,182300,2121835520,8520,8520,8520,8520,0
|
|
20230817,182200,2121835520,8520,8520,8520,8520,0
|
|
20230817,182100,2121835520,8520,8520,8520,8520,0
|
|
20230817,182000,2121835520,8520,8520,8520,8520,0
|
|
20230817,181900,2121835520,8520,8520,8520,8520,0
|
|
20230817,181800,2121835520,8520,8520,8520,8520,0
|
|
20230817,181700,2121835520,8520,8520,8520,8520,1909
|
|
20230817,181600,2121835520,8520,8520,8520,8520,0
|
|
20230817,181500,2121835520,8520,8520,8520,8520,0
|
|
20230817,181400,2121835520,8520,8520,8520,8520,0
|
|
20230817,181300,2121835520,8520,8520,8520,8520,0
|
|
20230817,181200,2121835520,8520,8520,8520,8520,0
|
|
20230817,181100,2121835520,8520,8520,8520,8520,0
|
|
20230817,181000,2121835520,8520,8520,8520,8520,0
|
|
20230817,180900,2121835520,8520,8520,8520,8520,0
|
|
20230817,180800,2121835520,8520,8520,8520,8520,0
|
|
20230817,180700,2121835520,8520,8520,8520,8520,0
|
|
20230817,180600,2121835520,8520,8520,8520,8520,0
|
|
20230817,180500,2121835520,8520,8520,8520,8520,0
|
|
20230817,180400,2121835520,8520,8520,8520,8520,0
|
|
20230817,180300,2121835520,8520,8520,8520,8520,0
|
|
20230817,180200,2121835520,8520,8520,8520,8520,0
|
|
20230817,180100,2121835520,8520,8520,8520,8520,0
|
|
20230817,180000,2121835520,8520,8520,8520,8520,0
|
|
20230817,175900,2121835520,8520,8520,8520,8520,0
|
|
20230817,175800,2121835520,8520,8520,8520,8520,0
|
|
20230817,175700,2121835520,8520,8520,8520,8520,0
|
|
20230817,175600,2121835520,8520,8520,8520,8520,0
|
|
20230817,175500,2121835520,8520,8520,8520,8520,0
|
|
20230817,175400,2121835520,8520,8520,8520,8520,0
|
|
20230817,175300,2121835520,8520,8520,8520,8520,0
|
|
20230817,175200,2121835520,8520,8520,8520,8520,0
|
|
20230817,175100,2121835520,8520,8520,8520,8520,0
|
|
20230817,175000,2121835520,8520,8520,8520,8520,0
|
|
20230817,174900,2121835520,8520,8520,8520,8520,0
|
|
20230817,174800,2121835520,8520,8520,8520,8520,0
|
|
20230817,174700,2121835520,8520,8520,8520,8520,1909
|
|
20230817,174600,2121835520,8520,8520,8520,8520,0
|
|
20230817,174500,2121835520,8520,8520,8520,8520,0
|
|
20230817,174400,2121835520,8520,8520,8520,8520,0
|
|
20230817,174300,2121835520,8520,8520,8520,8520,0
|
|
20230817,174200,2121835520,8520,8520,8520,8520,0
|
|
20230817,174100,2121835520,8520,8520,8520,8520,0
|
|
20230817,174000,2121835520,8520,8520,8520,8520,0
|
|
20230817,173900,2121835520,8520,8520,8520,8520,0
|
|
20230817,173800,2121835520,8520,8520,8520,8520,0
|
|
20230817,173700,2121835520,8520,8520,8520,8520,0
|
|
20230817,173600,2121835520,8520,8520,8520,8520,0
|
|
20230817,173500,2121835520,8520,8520,8520,8520,0
|
|
20230817,173400,2121835520,8520,8520,8520,8520,0
|
|
20230817,173300,2121835520,8520,8520,8520,8520,0
|
|
20230817,173200,2121835520,8520,8520,8520,8520,0
|
|
20230817,173100,2121835520,8520,8520,8520,8520,0
|
|
20230817,173000,2121835520,8520,8520,8520,8520,0
|
|
20230817,172900,2121835520,8520,8520,8520,8520,0
|
|
20230817,172800,2121835520,8520,8520,8520,8520,0
|
|
20230817,172700,2121835520,8520,8520,8520,8520,0
|
|
20230817,172600,2121835520,8520,8520,8520,8520,0
|
|
20230817,172500,2121835520,8520,8520,8520,8520,0
|
|
20230817,172400,2121835520,8520,8520,8520,8520,0
|
|
20230817,172300,2121835520,8520,8520,8520,8520,0
|
|
20230817,172200,2121835520,8520,8520,8520,8520,0
|
|
20230817,172100,2121835520,8520,8520,8520,8520,0
|
|
20230817,172000,2121835520,8520,8520,8520,8520,0
|
|
20230817,171900,2121835520,8520,8520,8520,8520,0
|
|
20230817,171800,2121835520,8520,8520,8520,8520,0
|
|
20230817,171700,2121835520,8520,8520,8520,8520,1909
|
|
20230817,171600,2121835520,8520,8520,8520,8520,0
|
|
20230817,171500,2121835520,8520,8520,8520,8520,0
|
|
20230817,171400,2121835520,8520,8520,8520,8520,0
|
|
20230817,171300,2121835520,8520,8520,8520,8520,0
|
|
20230817,171200,2121835520,8520,8520,8520,8520,0
|
|
20230817,171100,2121835520,8520,8520,8520,8520,0
|
|
20230817,171000,2121835520,8520,8520,8520,8520,0
|
|
20230817,170900,2121835520,8520,8520,8520,8520,0
|
|
20230817,170800,2121835520,8520,8520,8520,8520,0
|
|
20230817,170700,2121835520,8520,8520,8520,8520,0
|
|
20230817,170600,2121835520,8520,8520,8520,8520,0
|
|
20230817,170500,2121835520,8520,8520,8520,8520,0
|
|
20230817,170400,2121835520,8520,8520,8520,8520,0
|
|
20230817,170300,2121835520,8520,8520,8520,8520,0
|
|
20230817,170200,2121835520,8520,8520,8520,8520,0
|
|
20230817,170100,2121835520,8520,8520,8520,8520,0
|
|
20230817,170000,2121835520,8520,8520,8520,8520,0
|
|
20230817,165900,2121835520,8520,8520,8520,8520,0
|
|
20230817,165800,2121835520,8520,8520,8520,8520,0
|
|
20230817,165700,2121835520,8520,8520,8520,8520,0
|
|
20230817,165600,2121835520,8520,8520,8520,8520,0
|
|
20230817,165500,2121835520,8520,8520,8520,8520,0
|
|
20230817,165400,2121835520,8520,8520,8520,8520,0
|
|
20230817,165300,2121835520,8520,8520,8520,8520,0
|
|
20230817,165200,2121835520,8520,8520,8520,8520,0
|
|
20230817,165100,2121835520,8520,8520,8520,8520,0
|
|
20230817,165000,2121835520,8520,8520,8520,8520,0
|
|
20230817,164900,2121835520,8520,8520,8520,8520,0
|
|
20230817,164800,2121835520,8520,8520,8520,8520,0
|
|
20230817,164700,2121835520,8520,8520,8520,8520,1909
|
|
20230817,164600,2121835520,8520,8520,8520,8520,0
|
|
20230817,164500,2121835520,8520,8520,8520,8520,0
|
|
20230817,164400,2121835520,8520,8520,8520,8520,0
|
|
20230817,164300,2121835520,8520,8520,8520,8520,0
|
|
20230817,164200,2121835520,8520,8520,8520,8520,0
|
|
20230817,164100,2121835520,8520,8520,8520,8520,0
|
|
20230817,164000,2121835520,8520,8520,8520,8520,0
|
|
20230817,163900,2121835520,8520,8520,8520,8520,0
|
|
20230817,163800,2121835520,8520,8520,8520,8520,0
|
|
20230817,163700,2121835520,8520,8520,8520,8520,0
|
|
20230817,163600,2121835520,8520,8520,8520,8520,0
|
|
20230817,163500,2121835520,8520,8520,8520,8520,0
|
|
20230817,163400,2121835520,8520,8520,8520,8520,0
|
|
20230817,163300,2121835520,8520,8520,8520,8520,0
|
|
20230817,163200,2121835520,8520,8520,8520,8520,0
|
|
20230817,163100,2121835520,8520,8520,8520,8520,0
|
|
20230817,163000,2121835520,8520,8520,8520,8520,0
|
|
20230817,162900,2121835520,8520,8520,8520,8520,0
|
|
20230817,162800,2121835520,8520,8520,8520,8520,0
|
|
20230817,162700,2121835520,8520,8520,8520,8520,0
|
|
20230817,162600,2121835520,8520,8520,8520,8520,0
|
|
20230817,162500,2121835520,8520,8520,8520,8520,0
|
|
20230817,162400,2121835520,8520,8520,8520,8520,0
|
|
20230817,162300,2121835520,8520,8520,8520,8520,0
|
|
20230817,162200,2121835520,8520,8520,8520,8520,0
|
|
20230817,162100,2121835520,8520,8520,8520,8520,0
|
|
20230817,162000,2121835520,8520,8520,8520,8520,0
|
|
20230817,161900,2121835520,8520,8520,8520,8520,0
|
|
20230817,161800,2121835520,8520,8520,8520,8520,0
|
|
20230817,161700,2121835520,8520,8520,8520,8520,1909
|
|
20230817,161600,2121835520,8520,8520,8520,8520,0
|
|
20230817,161500,2121835520,8520,8520,8520,8520,0
|
|
20230817,161400,2121835520,8520,8520,8520,8520,0
|
|
20230817,161300,2121835520,8520,8520,8520,8520,0
|
|
20230817,161200,2121835520,8520,8520,8520,8520,0
|
|
20230817,161100,2121835520,8520,8520,8520,8520,0
|
|
20230817,161000,2121835520,8520,8520,8520,8520,0
|
|
20230817,160900,2121835520,8520,8520,8520,8520,0
|
|
20230817,160800,2121835520,8520,8520,8520,8520,0
|
|
20230817,160700,2121835520,8520,8520,8520,8520,0
|
|
20230817,160600,2121835520,8520,8520,8520,8520,0
|
|
20230817,160500,2121835520,8520,8520,8520,8520,0
|
|
20230817,160400,2121835520,8520,8520,8520,8520,0
|
|
20230817,160300,2121835520,8520,8520,8520,8520,0
|
|
20230817,160200,2121835520,8520,8520,8520,8520,0
|
|
20230817,160100,2121835520,8520,8520,8520,8520,0
|
|
20230817,160000,2121835520,8520,8520,8520,8520,0
|
|
20230817,155900,2121835520,8520,8520,8520,8520,0
|
|
20230817,155800,2121835520,8520,8520,8520,8520,0
|
|
20230817,155700,2121835520,8520,8520,8520,8520,0
|
|
20230817,155600,2121835520,8520,8520,8520,8520,0
|
|
20230817,155500,2121835520,8520,8520,8520,8520,0
|
|
20230817,155400,2121835520,8520,8520,8520,8520,0
|
|
20230817,155300,2121835520,8520,8520,8520,8520,0
|
|
20230817,155200,2121835520,8520,8520,8520,8520,0
|
|
20230817,155100,2121835520,8520,8520,8520,8520,0
|
|
20230817,155000,2121835520,8520,8520,8520,8520,0
|
|
20230817,154900,2121835520,8520,8520,8520,8520,0
|
|
20230817,154800,2121835520,8520,8520,8520,8520,0
|
|
20230817,154700,2121835520,8520,8520,8520,8520,1909
|
|
20230817,154600,2121835520,8520,8520,8520,8520,0
|
|
20230817,154500,2121835520,8520,8520,8520,8520,0
|
|
20230817,154400,2121835520,8520,8520,8520,8520,0
|
|
20230817,154300,2121835520,8520,8520,8520,8520,0
|
|
20230817,154200,2121835520,8520,8520,8520,8520,0
|
|
20230817,154100,2121835520,8520,8520,8520,8520,0
|
|
20230817,154000,2121835520,8520,8520,8520,8520,0
|
|
20230817,153900,2121835520,8520,8520,8520,8520,0
|
|
20230817,153800,2121835520,8520,8520,8520,8520,0
|
|
20230817,153700,2121835520,8520,8520,8520,8520,0
|
|
20230817,153600,2121835520,8520,8520,8520,8520,0
|
|
20230817,153500,2121835520,8520,8520,8520,8520,0
|
|
20230817,153400,2121835520,8520,8520,8520,8520,0
|
|
20230817,153300,2121835520,8520,8520,8520,8520,0
|
|
20230817,153200,2121835520,8520,8520,8520,8520,0
|
|
20230817,153100,2121835520,8520,8520,8520,8520,0
|
|
20230817,153000,2121835520,8520,8520,8520,8520,1909
|
|
20230817,152900,2105570840,8550,8550,8550,8550,0
|
|
20230817,152800,2105570840,8550,8550,8550,8550,0
|
|
20230817,152700,2105570840,8550,8550,8550,8550,0
|
|
20230817,152600,2105570840,8550,8550,8550,8550,0
|
|
20230817,152500,2105570840,8550,8550,8550,8550,0
|
|
20230817,152400,2105570840,8550,8550,8550,8550,0
|
|
20230817,152300,2105570840,8550,8550,8550,8550,0
|
|
20230817,152200,2105570840,8550,8550,8550,8550,0
|
|
20230817,152100,2105570840,8550,8550,8550,8550,0
|
|
20230817,152000,2105570840,8550,8550,8550,8550,0
|
|
20230817,151900,2105570840,8550,8550,8550,8520,287
|
|
20230817,151800,2103117140,8520,8550,8550,8520,67
|
|
20230817,151700,2102544470,8520,8550,8550,8520,130
|
|
20230817,151600,2101435270,8550,8550,8550,8530,140
|
|
20230817,151500,2100239970,8530,8550,8550,8530,277
|
|
20230817,151400,2097874180,8540,8550,8550,8540,436
|
|
20230817,151300,2094150610,8550,8540,8550,8540,63
|
|
20230817,151200,2093612380,8540,8540,8540,8540,532
|
|
20230817,151100,2089069100,8550,8550,8550,8550,140
|
|
20230817,151000,2087872100,8550,8550,8550,8550,89
|
|
20230817,150900,2087111150,8550,8560,8560,8550,3
|
|
20230817,150800,2087085490,8560,8520,8570,8520,2895
|
|
20230817,150700,2062335670,8520,8520,8520,8520,362
|
|
20230817,150600,2059251430,8520,8520,8520,8520,700
|
|
20230817,150500,2053287430,8540,8540,8550,8540,611
|
|
20230817,150400,2048069480,8550,8550,8550,8510,233
|
|
20230817,150300,2046080770,8550,8550,8560,8520,213
|
|
20230817,150200,2044258660,8550,8710,8710,8490,2581
|
|
20230817,150100,2022108500,8710,8510,8750,8510,14894
|
|
20230817,150000,1893816220,8500,8500,8500,8500,324
|
|
20230817,145900,1891062220,8510,8510,8510,8510,6
|
|
20230817,145800,1891011160,8510,8510,8510,8510,100
|
|
20230817,145700,1890160160,8490,8500,8500,8490,216
|
|
20230817,145600,1888324300,8490,8490,8500,8490,683
|
|
20230817,145500,1882519870,8490,8490,8490,8490,50
|
|
20230817,145400,1882095370,8500,8500,8500,8500,51
|
|
20230817,145300,1881661870,8500,8490,8500,8490,549
|
|
20230817,145200,1877000380,8460,8460,8460,8460,50
|
|
20230817,145100,1876577380,8490,8490,8490,8490,106
|
|
20230817,145000,1875677440,8490,8450,8490,8450,1948
|
|
20230817,144900,1859211170,8450,8440,8450,8440,494
|
|
20230817,144800,1855041670,8450,8440,8450,8440,940
|
|
20230817,144700,1847106720,8430,8440,8440,8430,301
|
|
20230817,144600,1844566780,8440,8440,8440,8440,620
|
|
20230817,144500,1839333980,8440,8440,8440,8440,2054
|
|
20230817,144400,1821998220,8440,8440,8440,8440,1000
|
|
20230817,144300,1813558220,8450,8450,8450,8440,303
|
|
20230817,144200,1810998870,8450,8450,8450,8450,1070
|
|
20230817,144100,1801957370,8450,8450,8450,8450,5
|
|
20230817,144000,1801915120,8460,8450,8460,8450,40
|
|
20230817,143900,1801577020,8450,8450,8450,8450,50
|
|
20230817,143800,1801154520,8450,8450,8450,8450,41
|
|
20230817,143700,1800808070,8450,8460,8460,8450,12
|
|
20230817,143600,1800706570,8460,8460,8460,8460,3
|
|
20230817,143500,1800681190,8460,8460,8460,8460,34
|
|
20230817,143400,1800393550,8460,8460,8460,8460,12
|
|
20230817,143300,1800292030,8460,8460,8460,8460,1292
|
|
20230817,143200,1789361710,8470,8470,8470,8470,476
|
|
20230817,143100,1785329990,8480,8480,8480,8480,500
|
|
20230817,143000,1781089990,8480,8490,8490,8480,1337
|
|
20230817,142900,1769742800,8500,8490,8500,8490,165
|
|
20230817,142800,1768341300,8490,8490,8490,8490,148
|
|
20230817,142700,1767084780,8500,8500,8500,8490,311
|
|
20230817,142600,1764444280,8500,8500,8500,8490,370
|
|
20230817,142500,1761302330,8500,8490,8500,8490,135
|
|
20230817,142400,1760155970,8490,8490,8490,8490,170
|
|
20230817,142300,1758712670,8490,8490,8490,8490,0
|
|
20230817,142200,1758712670,8490,8490,8490,8490,20
|
|
20230817,142100,1758542870,8500,8500,8500,8500,49
|
|
20230817,142000,1758126370,8490,8490,8490,8490,0
|
|
20230817,141900,1758126370,8490,8490,8490,8490,110
|
|
20230817,141800,1757192470,8490,8490,8490,8490,39
|
|
20230817,141700,1756861360,8490,8490,8490,8490,34
|
|
20230817,141600,1756572700,8490,8490,8490,8490,317
|
|
20230817,141500,1753881370,8480,8480,8480,8480,0
|
|
20230817,141400,1753881370,8480,8480,8480,8470,1613
|
|
20230817,141300,1740207010,8480,8480,8480,8480,0
|
|
20230817,141200,1740207010,8480,8470,8480,8470,689
|
|
20230817,141100,1734365290,8470,8480,8480,8470,1933
|
|
20230817,141000,1717981040,8490,8490,8490,8490,367
|
|
20230817,140900,1714865210,8490,8490,8490,8490,0
|
|
20230817,140800,1714865210,8490,8490,8490,8490,119
|
|
20230817,140700,1713854900,8490,8490,8490,8490,1138
|
|
20230817,140600,1704193280,8490,8500,8500,8490,1962
|
|
20230817,140500,1687534900,8500,8500,8500,8500,38
|
|
20230817,140400,1687211900,8500,8490,8500,8490,402
|
|
20230817,140300,1683795000,8490,8490,8490,8490,0
|
|
20230817,140200,1683795000,8490,8490,8490,8490,0
|
|
20230817,140100,1683795000,8490,8490,8490,8490,0
|
|
20230817,140000,1683795000,8490,8490,8490,8490,5
|
|
20230817,135900,1683752550,8500,8500,8500,8500,0
|
|
20230817,135800,1683752550,8500,8500,8500,8500,0
|
|
20230817,135700,1683752550,8500,8500,8500,8500,13
|
|
20230817,135600,1683642050,8500,8510,8510,8490,1792
|
|
20230817,135500,1668411450,8510,8510,8510,8510,62
|
|
20230817,135400,1667883830,8510,8510,8510,8510,662
|
|
20230817,135300,1662250210,8510,8500,8510,8500,293
|
|
20230817,135200,1659759610,8500,8510,8510,8500,176
|
|
20230817,135100,1658262050,8500,8500,8500,8500,0
|
|
20230817,135000,1658262050,8500,8500,8500,8500,0
|
|
20230817,134900,1658262050,8500,8500,8500,8500,10
|
|
20230817,134800,1658177050,8510,8510,8510,8510,0
|
|
20230817,134700,1658177050,8510,8520,8520,8510,841
|
|
20230817,134600,1651020040,8520,8520,8520,8510,310
|
|
20230817,134500,1648378970,8520,8510,8520,8510,16
|
|
20230817,134400,1648242760,8520,8520,8520,8520,68
|
|
20230817,134300,1647663400,8520,8520,8520,8520,0
|
|
20230817,134200,1647663400,8520,8520,8520,8520,0
|
|
20230817,134100,1647663400,8520,8520,8520,8520,118
|
|
20230817,134000,1646658040,8520,8520,8520,8520,36
|
|
20230817,133900,1646351320,8520,8520,8520,8520,4
|
|
20230817,133800,1646317240,8510,8510,8510,8510,0
|
|
20230817,133700,1646317240,8510,8510,8510,8510,0
|
|
20230817,133600,1646317240,8510,8510,8510,8510,1031
|
|
20230817,133500,1637543430,8500,8500,8500,8500,1637
|
|
20230817,133400,1623628930,8500,8500,8500,8500,15
|
|
20230817,133300,1623501430,8500,8500,8500,8500,167
|
|
20230817,133200,1622081930,8500,8510,8510,8500,173
|
|
20230817,133100,1620609720,8520,8520,8520,8520,26
|
|
20230817,133000,1620388200,8520,8510,8520,8510,605
|
|
20230817,132900,1615237780,8500,8490,8500,8490,15
|
|
20230817,132800,1615110290,8500,8500,8500,8500,6
|
|
20230817,132700,1615059290,8490,8490,8490,8490,5
|
|
20230817,132600,1615016840,8490,8500,8500,8490,210
|
|
20230817,132500,1613231940,8500,8500,8500,8500,664
|
|
20230817,132400,1607587940,8500,8510,8510,8500,622
|
|
20230817,132300,1602300930,8510,8510,8510,8510,81
|
|
20230817,132200,1601611620,8520,8510,8520,8510,105
|
|
20230817,132100,1600717070,8520,8520,8520,8520,160
|
|
20230817,132000,1599353870,8520,8520,8520,8520,0
|
|
20230817,131900,1599353870,8520,8520,8520,8520,271
|
|
20230817,131800,1597044950,8510,8510,8510,8510,300
|
|
20230817,131700,1594491950,8500,8500,8500,8500,28
|
|
20230817,131600,1594253950,8510,8510,8510,8510,40
|
|
20230817,131500,1593913550,8510,8510,8520,8510,47
|
|
20230817,131400,1593513230,8520,8520,8520,8520,0
|
|
20230817,131300,1593513230,8520,8520,8520,8520,200
|
|
20230817,131200,1591809230,8520,8510,8520,8510,114
|
|
20230817,131100,1590838950,8500,8500,8500,8500,569
|
|
20230817,131000,1586002450,8500,8500,8500,8500,1
|
|
20230817,130900,1585993950,8500,8500,8500,8500,50
|
|
20230817,130800,1585568950,8500,8500,8500,8500,1
|
|
20230817,130700,1585560450,8490,8490,8490,8490,3780
|
|
20230817,130600,1553468250,8500,8500,8500,8500,217
|
|
20230817,130500,1551623750,8500,8500,8500,8500,517
|
|
20230817,130400,1547229250,8500,8490,8500,8490,11
|
|
20230817,130300,1547135760,8490,8490,8490,8490,0
|
|
20230817,130200,1547135760,8490,8490,8490,8490,0
|
|
20230817,130100,1547135760,8490,8500,8500,8490,2
|
|
20230817,130000,1547118770,8500,8510,8510,8500,543
|
|
20230817,125900,1542501210,8500,8500,8500,8500,0
|
|
20230817,125800,1542501210,8500,8500,8500,8500,0
|
|
20230817,125700,1542501210,8500,8500,8500,8500,0
|
|
20230817,125600,1542501210,8500,8500,8500,8500,0
|
|
20230817,125500,1542501210,8500,8500,8500,8500,0
|
|
20230817,125400,1542501210,8500,8500,8500,8500,10
|
|
20230817,125300,1542416210,8500,8500,8510,8490,1690
|
|
20230817,125200,1528051780,8510,8510,8510,8510,0
|
|
20230817,125100,1528051780,8510,8500,8510,8500,2
|
|
20230817,125000,1528034770,8510,8510,8510,8510,18
|
|
20230817,124900,1527881590,8510,8510,8510,8510,1
|
|
20230817,124800,1527873080,8520,8520,8520,8520,44
|
|
20230817,124700,1527498200,8520,8510,8520,8510,17
|
|
20230817,124600,1527353520,8500,8500,8500,8500,48
|
|
20230817,124500,1526945520,8520,8520,8520,8520,10
|
|
20230817,124400,1526860320,8500,8500,8500,8500,1228
|
|
20230817,124300,1516422320,8510,8510,8510,8510,67
|
|
20230817,124200,1515852150,8520,8520,8520,8520,2
|
|
20230817,124100,1515835110,8520,8520,8530,8500,354
|
|
20230817,124000,1512820790,8510,8520,8520,8510,256
|
|
20230817,123900,1510640200,8520,8520,8520,8520,15
|
|
20230817,123800,1510512400,8500,8500,8500,8500,0
|
|
20230817,123700,1510512400,8500,8510,8510,8500,30
|
|
20230817,123600,1510257270,8510,8490,8530,8490,813
|
|
20230817,123500,1503345700,8500,8480,8500,8480,343
|
|
20230817,123400,1500432630,8480,8480,8480,8480,106
|
|
20230817,123300,1499533750,8480,8480,8480,8480,37
|
|
20230817,123200,1499219990,8480,8470,8480,8460,738
|
|
20230817,123100,1492969130,8470,8470,8470,8470,1
|
|
20230817,123000,1492960660,8460,8460,8460,8460,157
|
|
20230817,122900,1491632440,8460,8460,8460,8460,0
|
|
20230817,122800,1491632440,8460,8460,8460,8460,197
|
|
20230817,122700,1489965820,8460,8440,8460,8430,1335
|
|
20230817,122600,1478699720,8430,8430,8430,8430,0
|
|
20230817,122500,1478699720,8430,8430,8430,8430,0
|
|
20230817,122400,1478699720,8430,8430,8430,8430,109
|
|
20230817,122300,1477780850,8450,8440,8450,8430,59
|
|
20230817,122200,1477282830,8450,8450,8450,8450,1
|
|
20230817,122100,1477274380,8450,8450,8460,8450,364
|
|
20230817,122000,1474198570,8430,8440,8440,8420,956
|
|
20230817,121900,1466135660,8440,8450,8450,8440,207
|
|
20230817,121800,1464387050,8460,8470,8470,8450,1091
|
|
20230817,121700,1455155350,8470,8470,8470,8470,0
|
|
20230817,121600,1455155350,8470,8470,8470,8470,1
|
|
20230817,121500,1455146880,8490,8500,8500,8470,3807
|
|
20230817,121400,1422792840,8510,8510,8510,8510,0
|
|
20230817,121300,1422792840,8510,8520,8520,8510,339
|
|
20230817,121200,1419907550,8520,8520,8520,8520,0
|
|
20230817,121100,1419907550,8520,8520,8520,8510,1426
|
|
20230817,121000,1407770310,8530,8530,8530,8530,1
|
|
20230817,120900,1407761780,8530,8530,8530,8520,20
|
|
20230817,120800,1407591300,8530,8530,8530,8530,0
|
|
20230817,120700,1407591300,8530,8520,8530,8520,16
|
|
20230817,120600,1407454970,8520,8520,8520,8520,0
|
|
20230817,120500,1407454970,8520,8520,8520,8520,1
|
|
20230817,120400,1407446450,8520,8520,8520,8520,2
|
|
20230817,120300,1407429410,8510,8510,8510,8510,0
|
|
20230817,120200,1407429410,8510,8510,8510,8510,0
|
|
20230817,120100,1407429410,8510,8510,8510,8500,36
|
|
20230817,120000,1407123080,8510,8520,8520,8500,1695
|
|
20230817,115900,1392698830,8520,8520,8520,8520,49
|
|
20230817,115800,1392281350,8530,8530,8530,8530,2
|
|
20230817,115700,1392264290,8530,8530,8530,8530,6
|
|
20230817,115600,1392213110,8530,8540,8540,8530,104
|
|
20230817,115500,1391325530,8540,8540,8540,8540,7
|
|
20230817,115400,1391265750,8540,8540,8540,8540,11
|
|
20230817,115300,1391171810,8560,8560,8560,8560,0
|
|
20230817,115200,1391171810,8560,8560,8560,8550,19
|
|
20230817,115100,1391009180,8560,8530,8560,8530,450
|
|
20230817,115000,1387166660,8530,8530,8530,8530,0
|
|
20230817,114900,1387166660,8530,8530,8530,8520,507
|
|
20230817,114800,1382842700,8560,8520,8560,8520,262
|
|
20230817,114700,1380610420,8520,8530,8530,8520,341
|
|
20230817,114600,1377702100,8530,8530,8530,8530,52
|
|
20230817,114500,1377258540,8530,8540,8570,8520,1973
|
|
20230817,114400,1360428730,8570,8550,8570,8540,1479
|
|
20230817,114300,1347789820,8560,8560,8560,8550,126
|
|
20230817,114200,1346711780,8560,8550,8560,8550,504
|
|
20230817,114100,1342401090,8540,8540,8550,8540,81
|
|
20230817,114000,1341709340,8540,8550,8550,8540,71
|
|
20230817,113900,1341102990,8540,8540,8540,8540,129
|
|
20230817,113800,1340001330,8540,8530,8540,8530,83
|
|
20230817,113700,1339293030,8540,8540,8540,8540,26
|
|
20230817,113600,1339070990,8530,8530,8530,8520,250
|
|
20230817,113500,1336939620,8520,8520,8520,8520,0
|
|
20230817,113400,1336939620,8520,8530,8540,8520,1141
|
|
20230817,113300,1327206540,8520,8510,8520,8510,470
|
|
20230817,113200,1323202490,8510,8510,8510,8510,195
|
|
20230817,113100,1321543040,8510,8510,8510,8500,512
|
|
20230817,113000,1317188900,8510,8510,8510,8510,95
|
|
20230817,112900,1316380450,8500,8510,8510,8500,950
|
|
20230817,112800,1308303640,8520,8520,8520,8520,211
|
|
20230817,112700,1306505920,8520,8530,8530,8520,72
|
|
20230817,112600,1305891960,8530,8540,8540,8530,678
|
|
20230817,112500,1300108120,8530,8530,8530,8530,211
|
|
20230817,112400,1298308290,8520,8490,8520,8490,2284
|
|
20230817,112300,1278891380,8480,8460,8480,8460,1044
|
|
20230817,112200,1270052580,8470,8470,8470,8470,120
|
|
20230817,112100,1269036180,8470,8460,8470,8460,120
|
|
20230817,112000,1268020880,8460,8470,8470,8460,103
|
|
20230817,111900,1267149480,8460,8460,8460,8460,12
|
|
20230817,111800,1267047960,8470,8460,8470,8460,292
|
|
20230817,111700,1264574730,8470,8460,8470,8460,192
|
|
20230817,111600,1262950400,8460,8460,8460,8460,56
|
|
20230817,111500,1262476640,8460,8460,8470,8460,185
|
|
20230817,111400,1260910970,8470,8450,8470,8450,83
|
|
20230817,111300,1260209230,8470,8450,8470,8450,210
|
|
20230817,111200,1258433250,8450,8440,8450,8440,391
|
|
20230817,111100,1255131210,8450,8440,8450,8440,207
|
|
20230817,111000,1253383130,8430,8440,8440,8430,227
|
|
20230817,110900,1251468240,8440,8430,8440,8430,211
|
|
20230817,110800,1249689500,8430,8430,8430,8430,225
|
|
20230817,110700,1247792750,8430,8420,8430,8420,55
|
|
20230817,110600,1247329530,8430,8430,8450,8430,935
|
|
20230817,110500,1239431770,8430,8420,8430,8420,543
|
|
20230817,110400,1234859660,8420,8400,8420,8400,116
|
|
20230817,110300,1233885240,8400,8400,8400,8400,124
|
|
20230817,110200,1232843640,8420,8410,8420,8400,126
|
|
20230817,110100,1231785190,8420,8430,8430,8420,69
|
|
20230817,110000,1231203660,8430,8430,8430,8430,2
|
|
20230817,105900,1231186800,8430,8410,8430,8410,132
|
|
20230817,105800,1230076600,8410,8410,8410,8410,1
|
|
20230817,105700,1230068190,8400,8400,8400,8400,230
|
|
20230817,105600,1228136190,8410,8410,8410,8410,952
|
|
20230817,105500,1220129870,8420,8420,8430,8420,663
|
|
20230817,105400,1214547290,8430,8430,8430,8430,26
|
|
20230817,105300,1214328110,8430,8430,8430,8430,242
|
|
20230817,105200,1212288050,8430,8430,8440,8430,840
|
|
20230817,105100,1205206220,8430,8430,8430,8430,113
|
|
20230817,105000,1204253630,8420,8410,8420,8410,225
|
|
20230817,104900,1202361060,8390,8400,8400,8390,946
|
|
20230817,104800,1194417780,8390,8400,8400,8390,25
|
|
20230817,104700,1194207970,8400,8380,8400,8380,299
|
|
20230817,104600,1191702150,8380,8380,8380,8380,289
|
|
20230817,104500,1189280330,8380,8390,8390,8380,289
|
|
20230817,104400,1186858410,8380,8370,8380,8370,110
|
|
20230817,104300,1185937660,8370,8370,8370,8370,125
|
|
20230817,104200,1184891410,8370,8330,8370,8330,897
|
|
20230817,104100,1177419320,8330,8330,8330,8310,1577
|
|
20230817,104000,1164306430,8320,8320,8320,8320,28
|
|
20230817,103900,1164073470,8310,8310,8310,8310,21
|
|
20230817,103800,1163898960,8310,8310,8310,8300,111
|
|
20230817,103700,1162976650,8300,8310,8310,8300,82
|
|
20230817,103600,1162295380,8310,8320,8320,8310,440
|
|
20230817,103500,1158634980,8320,8320,8320,8320,11
|
|
20230817,103400,1158543460,8320,8300,8320,8300,78
|
|
20230817,103300,1157895500,8300,8310,8310,8300,808
|
|
20230817,103200,1151184930,8310,8320,8330,8310,1209
|
|
20230817,103100,1141126920,8320,8320,8320,8320,0
|
|
20230817,103000,1141126920,8320,8320,8320,8320,20
|
|
20230817,102900,1140960520,8330,8330,8330,8330,54
|
|
20230817,102800,1140510700,8330,8320,8330,8320,11
|
|
20230817,102700,1140419170,8330,8330,8330,8330,55
|
|
20230817,102600,1139961020,8330,8330,8330,8330,550
|
|
20230817,102500,1135379520,8350,8350,8350,8350,0
|
|
20230817,102400,1135379520,8350,8350,8350,8340,713
|
|
20230817,102300,1129428180,8350,8360,8370,8330,1847
|
|
20230817,102200,1114007870,8370,8370,8370,8370,530
|
|
20230817,102100,1109571770,8370,8370,8370,8370,5
|
|
20230817,102000,1109529920,8370,8410,8410,8370,481
|
|
20230817,101900,1105497770,8410,8380,8430,8380,478
|
|
20230817,101800,1101472800,8380,8380,8380,8380,1308
|
|
20230817,101700,1090511760,8380,8380,8380,8380,445
|
|
20230817,101600,1086782660,8390,8380,8390,8380,64
|
|
20230817,101500,1086246320,8390,8390,8390,8390,55
|
|
20230817,101400,1085784870,8400,8380,8400,8380,681
|
|
20230817,101300,1080072060,8380,8370,8380,8370,30
|
|
20230817,101200,1079820760,8380,8390,8390,8380,166
|
|
20230817,101100,1078428330,8400,8430,8440,8400,2290
|
|
20230817,101000,1059184210,8430,8420,8440,8420,818
|
|
20230817,100900,1052289770,8420,8420,8420,8420,50
|
|
20230817,100800,1051868770,8420,8430,8430,8420,130
|
|
20230817,100700,1050773020,8410,8420,8420,8410,55
|
|
20230817,100600,1050310420,8410,8400,8410,8400,537
|
|
20230817,100500,1045794850,8400,8400,8400,8400,291
|
|
20230817,100400,1043350450,8400,8400,8400,8400,258
|
|
20230817,100300,1041183250,8400,8400,8400,8400,400
|
|
20230817,100200,1037823250,8360,8340,8360,8340,326
|
|
20230817,100100,1035101860,8340,8350,8350,8340,6
|
|
20230817,100000,1035051770,8350,8340,8350,8340,281
|
|
20230817,095900,1032708120,8350,8350,8350,8350,50
|
|
20230817,095800,1032290620,8360,8360,8360,8360,5
|
|
20230817,095700,1032248820,8350,8350,8350,8340,398
|
|
20230817,095600,1028925530,8350,8350,8350,8340,262
|
|
20230817,095500,1026738410,8360,8340,8360,8340,1130
|
|
20230817,095400,1017307510,8330,8340,8340,8330,462
|
|
20230817,095300,1013455940,8340,8390,8390,8340,1515
|
|
20230817,095200,1000797520,8390,8390,8390,8390,11
|
|
20230817,095100,1000705230,8390,8390,8400,8380,2051
|
|
20230817,095000,983497290,8400,8410,8420,8400,1034
|
|
20230817,094900,974805820,8410,8390,8440,8390,2001
|
|
20230817,094800,957996140,8380,8370,8380,8370,224
|
|
20230817,094700,956119990,8360,8350,8360,8350,402
|
|
20230817,094600,952760370,8350,8350,8350,8350,146
|
|
20230817,094500,951541270,8350,8360,8370,8340,565
|
|
20230817,094400,946818950,8340,8360,8360,8340,938
|
|
20230817,094300,938982820,8360,8360,8360,8340,1119
|
|
20230817,094200,929632010,8350,8350,8350,8350,812
|
|
20230817,094100,922851810,8350,8350,8370,8340,709
|
|
20230817,094000,916928330,8360,8350,8360,8350,377
|
|
20230817,093900,913780300,8350,8350,8350,8350,964
|
|
20230817,093800,905730900,8350,8350,8350,8350,228
|
|
20230817,093700,903827100,8350,8330,8350,8330,1040
|
|
20230817,093600,895154780,8330,8290,8330,8260,2508
|
|
20230817,093500,874363910,8290,8270,8290,8260,2498
|
|
20230817,093400,853666510,8260,8290,8290,8260,444
|
|
20230817,093300,849998620,8260,8210,8270,8210,3592
|
|
20230817,093200,820365210,8210,8230,8230,8200,2224
|
|
20230817,093100,802118770,8200,8200,8230,8200,2914
|
|
20230817,093000,778223530,8190,8200,8230,8190,7975
|
|
20230817,092900,712783150,8230,8230,8240,8200,9891
|
|
20230817,092800,631624390,8210,8230,8260,8210,2360
|
|
20230817,092700,612190950,8270,8270,8270,8210,4300
|
|
20230817,092600,576777230,8260,8280,8280,8260,4561
|
|
20230817,092500,539073380,8280,8320,8330,8280,375
|
|
20230817,092400,535963590,8310,8320,8330,8290,1254
|
|
20230817,092300,525533820,8310,8330,8330,8310,1037
|
|
20230817,092200,516913690,8350,8340,8350,8340,66
|
|
20230817,092100,516362700,8330,8270,8330,8260,3619
|
|
20230817,092000,486387210,8280,8310,8310,8280,1166
|
|
20230817,091900,476715010,8310,8360,8360,8310,5287
|
|
20230817,091800,432664890,8370,8360,8370,8350,335
|
|
20230817,091700,429866950,8350,8420,8420,8350,355
|
|
20230817,091600,426885830,8420,8390,8420,8390,4548
|
|
20230817,091500,388645890,8350,8350,8350,8350,0
|
|
20230817,091400,388645890,8350,8350,8370,8350,1477
|
|
20230817,091300,376311680,8350,8370,8370,8350,2222
|
|
20230817,091200,357743100,8390,8390,8390,8370,2833
|
|
20230817,091100,333996930,8400,8390,8400,8380,35
|
|
20230817,091000,333703260,8380,8280,8400,8280,3112
|
|
20230817,090900,307776050,8280,8330,8330,8280,1073
|
|
20230817,090800,298877150,8330,8300,8340,8300,2712
|
|
20230817,090700,276315990,8300,8390,8390,8300,3855
|
|
20230817,090600,244224580,8400,8410,8410,8350,1343
|
|
20230817,090500,233001690,8400,8420,8420,8390,1316
|
|
20230817,090400,221929950,8420,8440,8440,8420,275
|
|
20230817,090300,219612350,8440,8350,8440,8350,2339
|
|
20230817,090200,200009290,8350,8320,8380,8320,4195
|
|
20230817,090100,165022540,8320,8390,8390,8250,3692
|
|
20230817,090000,134358030,8400,8190,8410,8190,16313
|