627 lines
30 KiB
CSV
627 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230816,192400,1150608090,4395,4395,4395,4395,2597
|
|
20230816,192300,1150608090,4395,4395,4395,4395,0
|
|
20230816,192200,1150608090,4395,4395,4395,4395,0
|
|
20230816,192100,1150608090,4395,4395,4395,4395,0
|
|
20230816,192000,1150608090,4395,4395,4395,4395,0
|
|
20230816,191900,1150608090,4395,4395,4395,4395,0
|
|
20230816,191800,1150608090,4395,4395,4395,4395,0
|
|
20230816,191700,1150608090,4395,4395,4395,4395,0
|
|
20230816,191600,1150608090,4395,4395,4395,4395,0
|
|
20230816,191500,1150608090,4395,4395,4395,4395,0
|
|
20230816,191400,1150608090,4395,4395,4395,4395,0
|
|
20230816,191300,1150608090,4395,4395,4395,4395,0
|
|
20230816,191200,1150608090,4395,4395,4395,4395,0
|
|
20230816,191100,1150608090,4395,4395,4395,4395,0
|
|
20230816,191000,1150608090,4395,4395,4395,4395,0
|
|
20230816,190900,1150608090,4395,4395,4395,4395,0
|
|
20230816,190800,1150608090,4395,4395,4395,4395,0
|
|
20230816,190700,1150608090,4395,4395,4395,4395,0
|
|
20230816,190600,1150608090,4395,4395,4395,4395,0
|
|
20230816,190500,1150608090,4395,4395,4395,4395,0
|
|
20230816,190400,1150608090,4395,4395,4395,4395,0
|
|
20230816,190300,1150608090,4395,4395,4395,4395,0
|
|
20230816,190200,1150608090,4395,4395,4395,4395,0
|
|
20230816,190100,1150608090,4395,4395,4395,4395,0
|
|
20230816,190000,1150608090,4395,4395,4395,4395,0
|
|
20230816,185900,1150608090,4395,4395,4395,4395,0
|
|
20230816,185800,1150608090,4395,4395,4395,4395,0
|
|
20230816,185700,1150608090,4395,4395,4395,4395,0
|
|
20230816,185600,1150608090,4395,4395,4395,4395,0
|
|
20230816,185500,1150608090,4395,4395,4395,4395,0
|
|
20230816,185400,1150608090,4395,4395,4395,4395,2597
|
|
20230816,185300,1150608090,4395,4395,4395,4395,0
|
|
20230816,185200,1150608090,4395,4395,4395,4395,0
|
|
20230816,185100,1150608090,4395,4395,4395,4395,0
|
|
20230816,185000,1150608090,4395,4395,4395,4395,0
|
|
20230816,184900,1150608090,4395,4395,4395,4395,0
|
|
20230816,184800,1150608090,4395,4395,4395,4395,0
|
|
20230816,184700,1150608090,4395,4395,4395,4395,0
|
|
20230816,184600,1150608090,4395,4395,4395,4395,0
|
|
20230816,184500,1150608090,4395,4395,4395,4395,0
|
|
20230816,184400,1150608090,4395,4395,4395,4395,0
|
|
20230816,184300,1150608090,4395,4395,4395,4395,0
|
|
20230816,184200,1150608090,4395,4395,4395,4395,0
|
|
20230816,184100,1150608090,4395,4395,4395,4395,0
|
|
20230816,184000,1150608090,4395,4395,4395,4395,0
|
|
20230816,183900,1150608090,4395,4395,4395,4395,0
|
|
20230816,183800,1150608090,4395,4395,4395,4395,0
|
|
20230816,183700,1150608090,4395,4395,4395,4395,0
|
|
20230816,183600,1150608090,4395,4395,4395,4395,0
|
|
20230816,183500,1150608090,4395,4395,4395,4395,0
|
|
20230816,183400,1150608090,4395,4395,4395,4395,0
|
|
20230816,183300,1150608090,4395,4395,4395,4395,0
|
|
20230816,183200,1150608090,4395,4395,4395,4395,0
|
|
20230816,183100,1150608090,4395,4395,4395,4395,0
|
|
20230816,183000,1150608090,4395,4395,4395,4395,0
|
|
20230816,182900,1150608090,4395,4395,4395,4395,0
|
|
20230816,182800,1150608090,4395,4395,4395,4395,0
|
|
20230816,182700,1150608090,4395,4395,4395,4395,0
|
|
20230816,182600,1150608090,4395,4395,4395,4395,0
|
|
20230816,182500,1150608090,4395,4395,4395,4395,0
|
|
20230816,182400,1150608090,4395,4395,4395,4395,2597
|
|
20230816,182300,1150608090,4395,4395,4395,4395,0
|
|
20230816,182200,1150608090,4395,4395,4395,4395,0
|
|
20230816,182100,1150608090,4395,4395,4395,4395,0
|
|
20230816,182000,1150608090,4395,4395,4395,4395,0
|
|
20230816,181900,1150608090,4395,4395,4395,4395,0
|
|
20230816,181800,1150608090,4395,4395,4395,4395,0
|
|
20230816,181700,1150608090,4395,4395,4395,4395,0
|
|
20230816,181600,1150608090,4395,4395,4395,4395,0
|
|
20230816,181500,1150608090,4395,4395,4395,4395,0
|
|
20230816,181400,1150608090,4395,4395,4395,4395,0
|
|
20230816,181300,1150608090,4395,4395,4395,4395,0
|
|
20230816,181200,1150608090,4395,4395,4395,4395,0
|
|
20230816,181100,1150608090,4395,4395,4395,4395,0
|
|
20230816,181000,1150608090,4395,4395,4395,4395,0
|
|
20230816,180900,1150608090,4395,4395,4395,4395,0
|
|
20230816,180800,1150608090,4395,4395,4395,4395,0
|
|
20230816,180700,1150608090,4395,4395,4395,4395,0
|
|
20230816,180600,1150608090,4395,4395,4395,4395,0
|
|
20230816,180500,1150608090,4395,4395,4395,4395,0
|
|
20230816,180400,1150608090,4395,4395,4395,4395,0
|
|
20230816,180300,1150608090,4395,4395,4395,4395,0
|
|
20230816,180200,1150608090,4395,4395,4395,4395,0
|
|
20230816,180100,1150608090,4395,4395,4395,4395,0
|
|
20230816,180000,1150608090,4395,4395,4395,4395,0
|
|
20230816,175900,1150608090,4395,4395,4395,4395,0
|
|
20230816,175800,1150608090,4395,4395,4395,4395,0
|
|
20230816,175700,1150608090,4395,4395,4395,4395,0
|
|
20230816,175600,1150608090,4395,4395,4395,4395,0
|
|
20230816,175500,1150608090,4395,4395,4395,4395,0
|
|
20230816,175400,1150608090,4395,4395,4395,4395,2597
|
|
20230816,175300,1150608090,4395,4395,4395,4395,0
|
|
20230816,175200,1150608090,4395,4395,4395,4395,0
|
|
20230816,175100,1150608090,4395,4395,4395,4395,0
|
|
20230816,175000,1150608090,4395,4395,4395,4395,0
|
|
20230816,174900,1150608090,4395,4395,4395,4395,0
|
|
20230816,174800,1150608090,4395,4395,4395,4395,0
|
|
20230816,174700,1150608090,4395,4395,4395,4395,0
|
|
20230816,174600,1150608090,4395,4395,4395,4395,0
|
|
20230816,174500,1150608090,4395,4395,4395,4395,0
|
|
20230816,174400,1150608090,4395,4395,4395,4395,0
|
|
20230816,174300,1150608090,4395,4395,4395,4395,0
|
|
20230816,174200,1150608090,4395,4395,4395,4395,0
|
|
20230816,174100,1150608090,4395,4395,4395,4395,0
|
|
20230816,174000,1150608090,4395,4395,4395,4395,0
|
|
20230816,173900,1150608090,4395,4395,4395,4395,0
|
|
20230816,173800,1150608090,4395,4395,4395,4395,0
|
|
20230816,173700,1150608090,4395,4395,4395,4395,0
|
|
20230816,173600,1150608090,4395,4395,4395,4395,0
|
|
20230816,173500,1150608090,4395,4395,4395,4395,0
|
|
20230816,173400,1150608090,4395,4395,4395,4395,0
|
|
20230816,173300,1150608090,4395,4395,4395,4395,0
|
|
20230816,173200,1150608090,4395,4395,4395,4395,0
|
|
20230816,173100,1150608090,4395,4395,4395,4395,0
|
|
20230816,173000,1150608090,4395,4395,4395,4395,0
|
|
20230816,172900,1150608090,4395,4395,4395,4395,0
|
|
20230816,172800,1150608090,4395,4395,4395,4395,0
|
|
20230816,172700,1150608090,4395,4395,4395,4395,0
|
|
20230816,172600,1150608090,4395,4395,4395,4395,0
|
|
20230816,172500,1150608090,4395,4395,4395,4395,0
|
|
20230816,172400,1150608090,4395,4395,4395,4395,2597
|
|
20230816,172300,1150608090,4395,4395,4395,4395,0
|
|
20230816,172200,1150608090,4395,4395,4395,4395,0
|
|
20230816,172100,1150608090,4395,4395,4395,4395,0
|
|
20230816,172000,1150608090,4395,4395,4395,4395,0
|
|
20230816,171900,1150608090,4395,4395,4395,4395,0
|
|
20230816,171800,1150608090,4395,4395,4395,4395,0
|
|
20230816,171700,1150608090,4395,4395,4395,4395,0
|
|
20230816,171600,1150608090,4395,4395,4395,4395,0
|
|
20230816,171500,1150608090,4395,4395,4395,4395,0
|
|
20230816,171400,1150608090,4395,4395,4395,4395,0
|
|
20230816,171300,1150608090,4395,4395,4395,4395,0
|
|
20230816,171200,1150608090,4395,4395,4395,4395,0
|
|
20230816,171100,1150608090,4395,4395,4395,4395,0
|
|
20230816,171000,1150608090,4395,4395,4395,4395,0
|
|
20230816,170900,1150608090,4395,4395,4395,4395,0
|
|
20230816,170800,1150608090,4395,4395,4395,4395,0
|
|
20230816,170700,1150608090,4395,4395,4395,4395,0
|
|
20230816,170600,1150608090,4395,4395,4395,4395,0
|
|
20230816,170500,1150608090,4395,4395,4395,4395,0
|
|
20230816,170400,1150608090,4395,4395,4395,4395,0
|
|
20230816,170300,1150608090,4395,4395,4395,4395,0
|
|
20230816,170200,1150608090,4395,4395,4395,4395,0
|
|
20230816,170100,1150608090,4395,4395,4395,4395,0
|
|
20230816,170000,1150608090,4395,4395,4395,4395,0
|
|
20230816,165900,1150608090,4395,4395,4395,4395,0
|
|
20230816,165800,1150608090,4395,4395,4395,4395,0
|
|
20230816,165700,1150608090,4395,4395,4395,4395,0
|
|
20230816,165600,1150608090,4395,4395,4395,4395,0
|
|
20230816,165500,1150608090,4395,4395,4395,4395,0
|
|
20230816,165400,1150608090,4395,4395,4395,4395,2597
|
|
20230816,165300,1150608090,4395,4395,4395,4395,0
|
|
20230816,165200,1150608090,4395,4395,4395,4395,0
|
|
20230816,165100,1150608090,4395,4395,4395,4395,0
|
|
20230816,165000,1150608090,4395,4395,4395,4395,0
|
|
20230816,164900,1150608090,4395,4395,4395,4395,0
|
|
20230816,164800,1150608090,4395,4395,4395,4395,0
|
|
20230816,164700,1150608090,4395,4395,4395,4395,0
|
|
20230816,164600,1150608090,4395,4395,4395,4395,0
|
|
20230816,164500,1150608090,4395,4395,4395,4395,0
|
|
20230816,164400,1150608090,4395,4395,4395,4395,0
|
|
20230816,164300,1150608090,4395,4395,4395,4395,0
|
|
20230816,164200,1150608090,4395,4395,4395,4395,0
|
|
20230816,164100,1150608090,4395,4395,4395,4395,0
|
|
20230816,164000,1150608090,4395,4395,4395,4395,0
|
|
20230816,163900,1150608090,4395,4395,4395,4395,0
|
|
20230816,163800,1150608090,4395,4395,4395,4395,0
|
|
20230816,163700,1150608090,4395,4395,4395,4395,0
|
|
20230816,163600,1150608090,4395,4395,4395,4395,0
|
|
20230816,163500,1150608090,4395,4395,4395,4395,0
|
|
20230816,163400,1150608090,4395,4395,4395,4395,0
|
|
20230816,163300,1150608090,4395,4395,4395,4395,0
|
|
20230816,163200,1150608090,4395,4395,4395,4395,0
|
|
20230816,163100,1150608090,4395,4395,4395,4395,0
|
|
20230816,163000,1150608090,4395,4395,4395,4395,0
|
|
20230816,162900,1150608090,4395,4395,4395,4395,0
|
|
20230816,162800,1150608090,4395,4395,4395,4395,0
|
|
20230816,162700,1150608090,4395,4395,4395,4395,0
|
|
20230816,162600,1150608090,4395,4395,4395,4395,0
|
|
20230816,162500,1150608090,4395,4395,4395,4395,0
|
|
20230816,162400,1150608090,4395,4395,4395,4395,2597
|
|
20230816,162300,1150608090,4395,4395,4395,4395,0
|
|
20230816,162200,1150608090,4395,4395,4395,4395,0
|
|
20230816,162100,1150608090,4395,4395,4395,4395,0
|
|
20230816,162000,1150608090,4395,4395,4395,4395,0
|
|
20230816,161900,1150608090,4395,4395,4395,4395,0
|
|
20230816,161800,1150608090,4395,4395,4395,4395,0
|
|
20230816,161700,1150608090,4395,4395,4395,4395,0
|
|
20230816,161600,1150608090,4395,4395,4395,4395,0
|
|
20230816,161500,1150608090,4395,4395,4395,4395,0
|
|
20230816,161400,1150608090,4395,4395,4395,4395,0
|
|
20230816,161300,1150608090,4395,4395,4395,4395,0
|
|
20230816,161200,1150608090,4395,4395,4395,4395,0
|
|
20230816,161100,1150608090,4395,4395,4395,4395,0
|
|
20230816,161000,1150608090,4395,4395,4395,4395,0
|
|
20230816,160900,1150608090,4395,4395,4395,4395,0
|
|
20230816,160800,1150608090,4395,4395,4395,4395,0
|
|
20230816,160700,1150608090,4395,4395,4395,4395,0
|
|
20230816,160600,1150608090,4395,4395,4395,4395,0
|
|
20230816,160500,1150608090,4395,4395,4395,4395,0
|
|
20230816,160400,1150608090,4395,4395,4395,4395,0
|
|
20230816,160300,1150608090,4395,4395,4395,4395,0
|
|
20230816,160200,1150608090,4395,4395,4395,4395,0
|
|
20230816,160100,1150608090,4395,4395,4395,4395,0
|
|
20230816,160000,1150608090,4395,4395,4395,4395,0
|
|
20230816,155900,1150608090,4395,4395,4395,4395,0
|
|
20230816,155800,1150608090,4395,4395,4395,4395,0
|
|
20230816,155700,1150608090,4395,4395,4395,4395,0
|
|
20230816,155600,1150608090,4395,4395,4395,4395,0
|
|
20230816,155500,1150608090,4395,4395,4395,4395,0
|
|
20230816,155400,1150608090,4395,4395,4395,4395,2597
|
|
20230816,155300,1150608090,4395,4395,4395,4395,0
|
|
20230816,155200,1150608090,4395,4395,4395,4395,0
|
|
20230816,155100,1150608090,4395,4395,4395,4395,0
|
|
20230816,155000,1150608090,4395,4395,4395,4395,0
|
|
20230816,154900,1150608090,4395,4395,4395,4395,0
|
|
20230816,154800,1150608090,4395,4395,4395,4395,0
|
|
20230816,154700,1150608090,4395,4395,4395,4395,0
|
|
20230816,154600,1150608090,4395,4395,4395,4395,0
|
|
20230816,154500,1150608090,4395,4395,4395,4395,0
|
|
20230816,154400,1150608090,4395,4395,4395,4395,0
|
|
20230816,154300,1150608090,4395,4395,4395,4395,0
|
|
20230816,154200,1150608090,4395,4395,4395,4395,0
|
|
20230816,154100,1150608090,4395,4395,4395,4395,0
|
|
20230816,154000,1150608090,4395,4395,4395,4395,0
|
|
20230816,153900,1150608090,4395,4395,4395,4395,0
|
|
20230816,153800,1150608090,4395,4395,4395,4395,0
|
|
20230816,153700,1150608090,4395,4395,4395,4395,0
|
|
20230816,153600,1150608090,4395,4395,4395,4395,0
|
|
20230816,153500,1150608090,4395,4395,4395,4395,0
|
|
20230816,153400,1150608090,4395,4395,4395,4395,0
|
|
20230816,153300,1150608090,4395,4395,4395,4395,0
|
|
20230816,153200,1150608090,4395,4395,4395,4395,0
|
|
20230816,153100,1150608090,4395,4395,4395,4395,0
|
|
20230816,153000,1150608090,4395,4395,4395,4395,2597
|
|
20230816,152900,1139194275,4360,4360,4360,4360,0
|
|
20230816,152800,1139194275,4360,4360,4360,4360,0
|
|
20230816,152700,1139194275,4360,4360,4360,4360,0
|
|
20230816,152600,1139194275,4360,4360,4360,4360,0
|
|
20230816,152500,1139194275,4360,4360,4360,4360,0
|
|
20230816,152400,1139194275,4360,4360,4360,4360,0
|
|
20230816,152300,1139194275,4360,4360,4360,4360,0
|
|
20230816,152200,1139194275,4360,4360,4360,4360,0
|
|
20230816,152100,1139194275,4360,4360,4360,4360,0
|
|
20230816,152000,1139194275,4360,4360,4360,4360,0
|
|
20230816,151900,1139194275,4360,4395,4395,4360,1900
|
|
20230816,151800,1130894810,4375,4400,4400,4375,256
|
|
20230816,151700,1129769595,4395,4385,4395,4370,268
|
|
20230816,151600,1128596875,4390,4390,4395,4390,915
|
|
20230816,151500,1124579615,4395,4395,4395,4395,143
|
|
20230816,151400,1123951130,4395,4390,4395,4390,103
|
|
20230816,151300,1123498730,4390,4390,4390,4390,100
|
|
20230816,151200,1123059730,4390,4390,4390,4370,1400
|
|
20230816,151100,1116931230,4390,4390,4390,4390,0
|
|
20230816,151000,1116931230,4390,4390,4390,4390,350
|
|
20230816,150900,1115394730,4390,4390,4390,4390,0
|
|
20230816,150800,1115394730,4390,4390,4390,4390,0
|
|
20230816,150700,1115394730,4390,4390,4390,4390,242
|
|
20230816,150600,1114332350,4390,4375,4390,4375,230
|
|
20230816,150500,1113325965,4375,4375,4375,4375,7
|
|
20230816,150400,1113295340,4375,4375,4375,4375,397
|
|
20230816,150300,1111558465,4375,4375,4375,4375,0
|
|
20230816,150200,1111558465,4375,4375,4375,4375,116
|
|
20230816,150100,1111050965,4375,4385,4385,4370,1267
|
|
20230816,150000,1105511530,4375,4375,4375,4375,0
|
|
20230816,145900,1105511530,4375,4375,4375,4375,0
|
|
20230816,145800,1105511530,4375,4375,4375,4375,0
|
|
20230816,145700,1105511530,4375,4375,4375,4375,0
|
|
20230816,145600,1105511530,4375,4375,4375,4375,4
|
|
20230816,145500,1105494030,4390,4375,4390,4375,966
|
|
20230816,145400,1101267705,4375,4390,4390,4375,179
|
|
20230816,145300,1100482780,4390,4390,4390,4390,45
|
|
20230816,145200,1100285230,4390,4390,4390,4390,20
|
|
20230816,145100,1100197430,4390,4390,4390,4390,490
|
|
20230816,145000,1098046330,4375,4375,4375,4375,1
|
|
20230816,144900,1098041955,4365,4365,4365,4365,0
|
|
20230816,144800,1098041955,4365,4365,4365,4365,0
|
|
20230816,144700,1098041955,4365,4365,4365,4365,0
|
|
20230816,144600,1098041955,4365,4365,4365,4365,0
|
|
20230816,144500,1098041955,4365,4365,4365,4365,0
|
|
20230816,144400,1098041955,4365,4365,4365,4365,0
|
|
20230816,144300,1098041955,4365,4365,4365,4365,0
|
|
20230816,144200,1098041955,4365,4365,4365,4365,50
|
|
20230816,144100,1097823705,4365,4365,4365,4365,0
|
|
20230816,144000,1097823705,4365,4390,4400,4365,704
|
|
20230816,143900,1094734595,4400,4390,4400,4390,444
|
|
20230816,143800,1092785345,4390,4390,4390,4390,15
|
|
20230816,143700,1092719495,4390,4390,4390,4390,0
|
|
20230816,143600,1092719495,4390,4390,4390,4390,1
|
|
20230816,143500,1092715105,4365,4380,4380,4365,234
|
|
20230816,143400,1091690270,4380,4380,4380,4380,0
|
|
20230816,143300,1091690270,4380,4380,4380,4380,5
|
|
20230816,143200,1091668370,4365,4365,4365,4365,175
|
|
20230816,143100,1090904495,4365,4375,4375,4365,1005
|
|
20230816,143000,1086512675,4380,4380,4380,4380,100
|
|
20230816,142900,1086074675,4390,4390,4390,4390,118
|
|
20230816,142800,1085556655,4390,4390,4390,4390,50
|
|
20230816,142700,1085337155,4385,4385,4385,4385,15
|
|
20230816,142600,1085271380,4385,4385,4390,4385,992
|
|
20230816,142500,1080916750,4380,4380,4380,4380,25
|
|
20230816,142400,1080807250,4380,4380,4380,4380,25
|
|
20230816,142300,1080697750,4390,4390,4390,4390,15
|
|
20230816,142200,1080631900,4380,4390,4390,4380,17
|
|
20230816,142100,1080557320,4380,4370,4380,4370,694
|
|
20230816,142000,1077518150,4370,4370,4370,4370,1
|
|
20230816,141900,1077513780,4370,4370,4370,4370,0
|
|
20230816,141800,1077513780,4370,4370,4370,4370,0
|
|
20230816,141700,1077513780,4370,4370,4370,4370,95
|
|
20230816,141600,1077098630,4370,4370,4370,4370,0
|
|
20230816,141500,1077098630,4370,4370,4370,4370,0
|
|
20230816,141400,1077098630,4370,4370,4370,4370,4
|
|
20230816,141300,1077081150,4375,4375,4375,4375,0
|
|
20230816,141200,1077081150,4375,4375,4375,4375,14
|
|
20230816,141100,1077019900,4380,4380,4380,4380,0
|
|
20230816,141000,1077019900,4380,4380,4380,4380,0
|
|
20230816,140900,1077019900,4380,4380,4380,4380,420
|
|
20230816,140800,1075180300,4375,4375,4375,4375,22
|
|
20230816,140700,1075084050,4375,4375,4375,4375,0
|
|
20230816,140600,1075084050,4375,4375,4375,4375,0
|
|
20230816,140500,1075084050,4375,4370,4380,4370,577
|
|
20230816,140400,1072561775,4370,4380,4380,4370,1045
|
|
20230816,140300,1067985175,4385,4385,4385,4385,49
|
|
20230816,140200,1067770310,4390,4385,4390,4385,2
|
|
20230816,140100,1067761535,4390,4380,4390,4380,720
|
|
20230816,140000,1064605445,4380,4380,4380,4380,0
|
|
20230816,135900,1064605445,4380,4380,4380,4380,38
|
|
20230816,135800,1064439005,4385,4385,4385,4385,0
|
|
20230816,135700,1064439005,4385,4385,4385,4385,66
|
|
20230816,135600,1064149595,4395,4395,4395,4395,0
|
|
20230816,135500,1064149595,4395,4395,4395,4395,0
|
|
20230816,135400,1064149595,4395,4395,4395,4395,0
|
|
20230816,135300,1064149595,4395,4395,4395,4395,0
|
|
20230816,135200,1064149595,4395,4395,4395,4395,300
|
|
20230816,135100,1062831095,4395,4395,4400,4395,388
|
|
20230816,135000,1061125205,4385,4385,4385,4385,28
|
|
20230816,134900,1061002425,4395,4385,4395,4385,66
|
|
20230816,134800,1060713005,4385,4385,4385,4385,348
|
|
20230816,134700,1059187025,4395,4385,4395,4385,54
|
|
20230816,134600,1058950195,4385,4385,4385,4385,0
|
|
20230816,134500,1058950195,4385,4385,4385,4385,136
|
|
20230816,134400,1058353835,4405,4405,4405,4405,1
|
|
20230816,134300,1058349430,4405,4390,4405,4390,211
|
|
20230816,134200,1057423035,4410,4410,4410,4410,67
|
|
20230816,134100,1057127565,4410,4415,4415,4410,67
|
|
20230816,134000,1056831805,4415,4415,4415,4415,0
|
|
20230816,133900,1056831805,4415,4415,4415,4415,12
|
|
20230816,133800,1056778825,4450,4450,4450,4450,1
|
|
20230816,133700,1056774375,4455,4455,4455,4455,2
|
|
20230816,133600,1056765465,4430,4430,4430,4430,46
|
|
20230816,133500,1056561685,4460,4400,4460,4390,423
|
|
20230816,133400,1054700645,4410,4405,4410,4395,835
|
|
20230816,133300,1051026655,4410,4460,4460,4410,1459
|
|
20230816,133200,1044588170,4465,4465,4465,4465,2
|
|
20230816,133100,1044579240,4465,4465,4465,4465,0
|
|
20230816,133000,1044579240,4465,4465,4465,4465,208
|
|
20230816,132900,1043650520,4465,4445,4465,4445,262
|
|
20230816,132800,1042481110,4475,4475,4475,4475,0
|
|
20230816,132700,1042481110,4475,4475,4475,4475,0
|
|
20230816,132600,1042481110,4475,4450,4475,4450,3
|
|
20230816,132500,1042467710,4435,4470,4470,4435,1693
|
|
20230816,132400,1034934955,4475,4475,4475,4475,312
|
|
20230816,132300,1033538755,4480,4480,4480,4475,82
|
|
20230816,132200,1033171680,4485,4480,4485,4475,928
|
|
20230816,132100,1029014240,4480,4470,4480,4470,1195
|
|
20230816,132000,1023666320,4475,4475,4475,4475,0
|
|
20230816,131900,1023666320,4475,4465,4475,4465,621
|
|
20230816,131800,1020890355,4475,4470,4475,4465,904
|
|
20230816,131700,1016848880,4475,4465,4475,4465,2844
|
|
20230816,131600,1004150370,4465,4465,4465,4465,119
|
|
20230816,131500,1003619035,4465,4470,4470,4465,303
|
|
20230816,131400,1002264630,4470,4470,4470,4470,500
|
|
20230816,131300,1000029630,4470,4470,4470,4470,151
|
|
20230816,131200,999354660,4475,4470,4475,4455,338
|
|
20230816,131100,997848030,4475,4460,4475,4460,8
|
|
20230816,131000,997812250,4455,4465,4465,4455,39
|
|
20230816,130900,997638355,4475,4455,4475,4455,638
|
|
20230816,130800,994785930,4455,4460,4460,4455,103
|
|
20230816,130700,994326555,4470,4470,4470,4460,206
|
|
20230816,130600,993406405,4470,4475,4475,4470,49
|
|
20230816,130500,993187365,4475,4480,4480,4475,72
|
|
20230816,130400,992865005,4480,4460,4490,4460,3944
|
|
20230816,130300,975185685,4460,4455,4470,4450,1617
|
|
20230816,130200,967974420,4450,4445,4450,4435,8738
|
|
20230816,130100,929096090,4435,4445,4445,4435,137
|
|
20230816,130000,928487205,4445,4440,4445,4440,21
|
|
20230816,125900,928393960,4440,4445,4445,4440,1151
|
|
20230816,125800,923283015,4405,4400,4450,4395,12441
|
|
20230816,125700,868155450,4395,4395,4395,4395,0
|
|
20230816,125600,868155450,4395,4395,4395,4395,0
|
|
20230816,125500,868155450,4395,4395,4395,4395,272
|
|
20230816,125400,866960010,4400,4400,4400,4400,372
|
|
20230816,125300,865323210,4410,4410,4410,4410,154
|
|
20230816,125200,864644070,4410,4400,4410,4400,131
|
|
20230816,125100,864066420,4410,4405,4410,4405,164
|
|
20230816,125000,863343185,4405,4405,4405,4405,19
|
|
20230816,124900,863259490,4405,4395,4405,4380,3963
|
|
20230816,124800,845821335,4395,4395,4395,4395,0
|
|
20230816,124700,845821335,4395,4395,4395,4395,0
|
|
20230816,124600,845821335,4395,4395,4395,4395,0
|
|
20230816,124500,845821335,4395,4390,4395,4390,603
|
|
20230816,124400,843174140,4390,4390,4390,4390,0
|
|
20230816,124300,843174140,4390,4390,4390,4390,2
|
|
20230816,124200,843165360,4395,4395,4395,4395,3
|
|
20230816,124100,843152175,4395,4395,4395,4395,0
|
|
20230816,124000,843152175,4395,4380,4395,4365,162
|
|
20230816,123900,842444345,4365,4365,4365,4365,0
|
|
20230816,123800,842444345,4365,4400,4400,4365,11
|
|
20230816,123700,842396295,4400,4395,4400,4395,2
|
|
20230816,123600,842387500,4400,4400,4400,4350,452
|
|
20230816,123500,840402110,4400,4400,4400,4400,0
|
|
20230816,123400,840402110,4400,4400,4400,4400,0
|
|
20230816,123300,840402110,4400,4400,4400,4400,0
|
|
20230816,123200,840402110,4400,4380,4400,4380,6171
|
|
20230816,123100,813256515,4380,4380,4390,4340,4499
|
|
20230816,123000,793639055,4380,4380,4380,4380,2
|
|
20230816,122900,793630295,4385,4380,4385,4380,60
|
|
20230816,122800,793367445,4385,4385,4385,4385,600
|
|
20230816,122700,790736445,4390,4395,4395,4390,200
|
|
20230816,122600,789857945,4400,4400,4400,4400,1
|
|
20230816,122500,789853545,4400,4410,4410,4400,280
|
|
20230816,122400,788619395,4405,4390,4415,4390,737
|
|
20230816,122300,785370365,4405,4405,4405,4405,0
|
|
20230816,122200,785370365,4405,4405,4405,4405,10
|
|
20230816,122100,785326315,4410,4405,4410,4390,122
|
|
20230816,122000,784788430,4410,4400,4410,4395,44
|
|
20230816,121900,784594760,4410,4410,4410,4410,1
|
|
20230816,121800,784590350,4410,4400,4410,4400,13
|
|
20230816,121700,784533030,4400,4400,4400,4400,4
|
|
20230816,121600,784515430,4400,4400,4400,4400,59
|
|
20230816,121500,784255830,4400,4410,4410,4400,1132
|
|
20230816,121400,779273925,4410,4400,4410,4400,1662
|
|
20230816,121300,771944735,4400,4380,4410,4380,2995
|
|
20230816,121200,758770270,4390,4390,4390,4390,95
|
|
20230816,121100,758353220,4380,4385,4385,4380,80
|
|
20230816,121000,758002815,4375,4375,4375,4375,0
|
|
20230816,120900,758002815,4375,4375,4375,4375,1
|
|
20230816,120800,757998440,4395,4400,4400,4395,54
|
|
20230816,120700,757761090,4400,4370,4400,4370,5000
|
|
20230816,120600,735812295,4370,4370,4370,4370,101
|
|
20230816,120500,735370925,4370,4370,4370,4370,50
|
|
20230816,120400,735152425,4375,4375,4375,4375,0
|
|
20230816,120300,735152425,4375,4375,4375,4350,126
|
|
20230816,120200,734602425,4380,4340,4395,4340,7
|
|
20230816,120100,734571800,4350,4355,4355,4330,526
|
|
20230816,120000,732289650,4370,4380,4380,4370,440
|
|
20230816,115900,730366840,4380,4380,4380,4380,49
|
|
20230816,115800,730152220,4390,4380,4390,4380,288
|
|
20230816,115700,728890540,4380,4360,4380,4360,287
|
|
20230816,115600,727635730,4355,4395,4395,4355,155
|
|
20230816,115500,726960585,4395,4395,4395,4395,1
|
|
20230816,115400,726956190,4395,4355,4400,4355,11001
|
|
20230816,115300,678735855,4355,4345,4355,4345,14
|
|
20230816,115200,678674895,4350,4350,4350,4350,0
|
|
20230816,115100,678674895,4350,4345,4350,4345,19
|
|
20230816,115000,678592260,4345,4345,4345,4345,10
|
|
20230816,114900,678548810,4330,4335,4335,4330,72
|
|
20230816,114800,678237040,4355,4355,4355,4355,0
|
|
20230816,114700,678237040,4355,4355,4355,4355,0
|
|
20230816,114600,678237040,4355,4355,4355,4355,0
|
|
20230816,114500,678237040,4355,4350,4355,4350,207
|
|
20230816,114400,677336305,4355,4365,4365,4350,51
|
|
20230816,114300,677114160,4350,4350,4350,4350,12
|
|
20230816,114200,677061960,4350,4365,4365,4350,1040
|
|
20230816,114100,672527915,4365,4365,4365,4365,483
|
|
20230816,114000,670419620,4365,4375,4375,4365,5376
|
|
20230816,113900,646948995,4375,4380,4385,4375,19
|
|
20230816,113800,646865770,4385,4380,4385,4380,5
|
|
20230816,113700,646843865,4380,4380,4380,4380,200
|
|
20230816,113600,645967865,4380,4390,4390,4380,731
|
|
20230816,113500,642763885,4390,4390,4390,4380,226
|
|
20230816,113400,641771845,4390,4390,4390,4390,417
|
|
20230816,113300,639941215,4390,4380,4390,4380,19
|
|
20230816,113200,639857920,4395,4380,4395,4380,115
|
|
20230816,113100,639352610,4395,4395,4395,4395,548
|
|
20230816,113000,636944150,4380,4390,4395,4380,372
|
|
20230816,112900,635311010,4395,4395,4395,4380,257
|
|
20230816,112800,634182410,4400,4370,4400,4370,20240
|
|
20230816,112700,545312505,4370,4370,4370,4365,153
|
|
20230816,112600,544643905,4365,4350,4370,4350,1536
|
|
20230816,112500,537942355,4350,4325,4350,4325,16375
|
|
20230816,112400,466881585,4320,4320,4320,4320,0
|
|
20230816,112300,466881585,4320,4320,4320,4320,0
|
|
20230816,112200,466881585,4320,4320,4320,4320,9
|
|
20230816,112100,466842705,4320,4315,4320,4315,18
|
|
20230816,112000,466764950,4325,4325,4325,4325,0
|
|
20230816,111900,466764950,4325,4320,4325,4315,311
|
|
20230816,111800,465422735,4320,4315,4325,4315,2803
|
|
20230816,111700,453316870,4310,4310,4310,4310,0
|
|
20230816,111600,453316870,4310,4310,4310,4310,20
|
|
20230816,111500,453230670,4310,4310,4310,4310,0
|
|
20230816,111400,453230670,4310,4310,4310,4310,424
|
|
20230816,111300,451403230,4310,4310,4310,4310,0
|
|
20230816,111200,451403230,4310,4310,4310,4310,2
|
|
20230816,111100,451394610,4310,4310,4310,4310,0
|
|
20230816,111000,451394610,4310,4310,4310,4310,0
|
|
20230816,110900,451394610,4310,4310,4310,4310,204
|
|
20230816,110800,450515370,4310,4310,4310,4310,47
|
|
20230816,110700,450312800,4310,4315,4315,4310,1039
|
|
20230816,110600,445833995,4315,4315,4315,4315,0
|
|
20230816,110500,445833995,4315,4310,4315,4310,1310
|
|
20230816,110400,440181895,4315,4310,4315,4310,1147
|
|
20230816,110300,435238070,4310,4315,4315,4310,5
|
|
20230816,110200,435216515,4315,4315,4315,4315,0
|
|
20230816,110100,435216515,4315,4315,4315,4315,0
|
|
20230816,110000,435216515,4315,4315,4315,4315,1
|
|
20230816,105900,435212200,4295,4295,4295,4295,0
|
|
20230816,105800,435212200,4295,4295,4295,4295,0
|
|
20230816,105700,435212200,4295,4295,4295,4295,0
|
|
20230816,105600,435212200,4295,4305,4305,4295,1501
|
|
20230816,105500,428757120,4305,4305,4305,4305,0
|
|
20230816,105400,428757120,4305,4315,4315,4305,1001
|
|
20230816,105300,424447385,4320,4320,4320,4320,0
|
|
20230816,105200,424447385,4320,4320,4320,4320,0
|
|
20230816,105100,424447385,4320,4320,4320,4320,543
|
|
20230816,105000,422101625,4320,4320,4320,4320,0
|
|
20230816,104900,422101625,4320,4320,4320,4320,1
|
|
20230816,104800,422097305,4305,4305,4305,4305,84
|
|
20230816,104700,421735685,4305,4305,4305,4305,1
|
|
20230816,104600,421731380,4305,4305,4305,4305,0
|
|
20230816,104500,421731380,4305,4305,4305,4305,0
|
|
20230816,104400,421731380,4305,4310,4310,4305,20
|
|
20230816,104300,421645250,4305,4305,4305,4305,0
|
|
20230816,104200,421645250,4305,4305,4305,4305,227
|
|
20230816,104100,420668015,4320,4320,4320,4320,0
|
|
20230816,104000,420668015,4320,4320,4320,4320,0
|
|
20230816,103900,420668015,4320,4320,4320,4320,0
|
|
20230816,103800,420668015,4320,4320,4320,4320,231
|
|
20230816,103700,419670095,4320,4320,4320,4320,0
|
|
20230816,103600,419670095,4320,4320,4320,4320,0
|
|
20230816,103500,419670095,4320,4320,4320,4320,2
|
|
20230816,103400,419661455,4325,4320,4325,4320,23
|
|
20230816,103300,419561985,4325,4325,4325,4325,0
|
|
20230816,103200,419561985,4325,4325,4325,4325,0
|
|
20230816,103100,419561985,4325,4310,4325,4310,30
|
|
20230816,103000,419432280,4310,4310,4310,4310,68
|
|
20230816,102900,419139200,4310,4320,4320,4310,1091
|
|
20230816,102800,414436720,4320,4320,4320,4320,43
|
|
20230816,102700,414250960,4310,4320,4320,4310,3
|
|
20230816,102600,414238020,4320,4320,4320,4320,2
|
|
20230816,102500,414229380,4315,4315,4315,4315,0
|
|
20230816,102400,414229380,4315,4315,4315,4315,0
|
|
20230816,102300,414229380,4315,4315,4315,4315,151
|
|
20230816,102200,413577815,4310,4310,4310,4310,23
|
|
20230816,102100,413478685,4310,4310,4310,4310,0
|
|
20230816,102000,413478685,4310,4310,4310,4310,3
|
|
20230816,101900,413465755,4310,4310,4310,4310,28
|
|
20230816,101800,413345075,4310,4315,4315,4310,91
|
|
20230816,101700,412952620,4315,4320,4320,4315,506
|
|
20230816,101600,410767950,4320,4325,4325,4320,57
|
|
20230816,101500,410521525,4330,4325,4330,4325,303
|
|
20230816,101400,409210040,4325,4325,4325,4325,1
|
|
20230816,101300,409205715,4330,4335,4335,4330,102
|
|
20230816,101200,408764050,4335,4335,4335,4335,100
|
|
20230816,101100,408330550,4335,4335,4335,4335,153
|
|
20230816,101000,407667295,4330,4330,4330,4330,0
|
|
20230816,100900,407667295,4330,4320,4330,4315,4067
|
|
20230816,100800,390095260,4315,4310,4320,4310,1621
|
|
20230816,100700,383099740,4310,4310,4310,4310,77
|
|
20230816,100600,382767870,4305,4305,4310,4305,1174
|
|
20230816,100500,377713350,4310,4310,4310,4310,1
|
|
20230816,100400,377709040,4315,4315,4315,4310,92
|
|
20230816,100300,377312065,4315,4315,4315,4315,180
|
|
20230816,100200,376535365,4290,4290,4290,4290,0
|
|
20230816,100100,376535365,4290,4310,4315,4290,4819
|
|
20230816,100000,355797235,4300,4295,4300,4295,409
|
|
20230816,095900,354038820,4300,4300,4310,4300,1849
|
|
20230816,095800,346085460,4300,4300,4300,4300,4000
|
|
20230816,095700,328885460,4300,4305,4305,4300,719
|
|
20230816,095600,325791250,4305,4300,4305,4300,395
|
|
20230816,095500,324092650,4305,4305,4305,4305,523
|
|
20230816,095400,321841135,4305,4300,4305,4300,407
|
|
20230816,095300,320091000,4305,4305,4305,4290,530
|
|
20230816,095200,317815615,4300,4295,4300,4290,1409
|
|
20230816,095100,311763530,4295,4305,4305,4295,1611
|
|
20230816,095000,304835765,4310,4310,4310,4310,1
|
|
20230816,094900,304831455,4315,4315,4315,4310,28
|
|
20230816,094800,304710640,4315,4315,4315,4315,11
|
|
20230816,094700,304663175,4300,4300,4300,4300,0
|
|
20230816,094600,304663175,4300,4315,4315,4300,31
|
|
20230816,094500,304529860,4315,4295,4315,4295,991
|
|
20230816,094400,300268645,4300,4295,4300,4295,20
|
|
20230816,094300,300182740,4295,4300,4300,4295,506
|
|
20230816,094200,298009455,4300,4320,4320,4295,1843
|
|
20230816,094100,290071765,4325,4325,4325,4325,2
|
|
20230816,094000,290063115,4325,4330,4330,4325,85
|
|
20230816,093900,289695115,4340,4340,4340,4340,75
|
|
20230816,093800,289369615,4340,4340,4340,4340,49
|
|
20230816,093700,289156955,4330,4335,4335,4330,27
|
|
20230816,093600,289040040,4335,4340,4340,4335,54
|
|
20230816,093500,288805750,4345,4345,4350,4335,1411
|
|
20230816,093400,282682365,4345,4340,4345,4340,1982
|
|
20230816,093300,274074760,4345,4305,4345,4305,2708
|
|
20230816,093200,262336975,4330,4320,4330,4320,3083
|
|
20230816,093100,249007015,4325,4320,4325,4320,1933
|
|
20230816,093000,240647230,4320,4295,4320,4295,1342
|
|
20230816,092900,234859260,4295,4295,4295,4295,1
|
|
20230816,092800,234854965,4290,4290,4290,4290,0
|
|
20230816,092700,234854965,4290,4315,4315,4290,607
|
|
20230816,092600,232237610,4310,4310,4310,4310,3767
|
|
20230816,092500,216001840,4305,4275,4305,4275,6989
|
|
20230816,092400,185952545,4275,4275,4280,4270,1293
|
|
20230816,092300,180427870,4270,4265,4270,4265,175
|
|
20230816,092200,179681095,4270,4270,4270,4270,0
|
|
20230816,092100,179681095,4270,4265,4270,4265,12
|
|
20230816,092000,179629905,4270,4260,4270,4260,1082
|
|
20230816,091900,175011220,4260,4245,4260,4245,11
|
|
20230816,091800,174964510,4245,4260,4260,4245,15
|
|
20230816,091700,174900805,4245,4250,4260,4240,262
|
|
20230816,091600,173789575,4240,4245,4245,4240,601
|
|
20230816,091500,171241080,4240,4240,4260,4240,282
|
|
20230816,091400,170045230,4255,4250,4255,4250,1096
|
|
20230816,091300,165387225,4250,4255,4255,4250,999
|
|
20230816,091200,161141400,4270,4280,4280,4270,110
|
|
20230816,091100,160671630,4250,4265,4265,4250,3193
|
|
20230816,091000,147094365,4295,4295,4300,4295,88
|
|
20230816,090900,146716375,4295,4265,4300,4265,683
|
|
20230816,090800,143781555,4260,4300,4300,4260,575
|
|
20230816,090700,141310335,4300,4300,4300,4300,635
|
|
20230816,090600,138579835,4300,4305,4310,4300,1486
|
|
20230816,090500,132176725,4305,4305,4310,4305,1183
|
|
20230816,090400,127078125,4305,4250,4305,4250,3173
|
|
20230816,090300,113428310,4270,4230,4295,4230,15174
|
|
20230816,090200,48688770,4245,4245,4250,4220,648
|
|
20230816,090100,45939205,4215,4220,4250,4210,6922
|
|
20230816,090000,16734400,4215,4205,4220,4205,3979
|