626 lines
30 KiB
CSV
626 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230817,192300,1873960220,4590,4590,4590,4590,1726
|
|
20230817,192200,1873960220,4590,4590,4590,4590,0
|
|
20230817,192100,1873960220,4590,4590,4590,4590,0
|
|
20230817,192000,1873960220,4590,4590,4590,4590,0
|
|
20230817,191900,1873960220,4590,4590,4590,4590,0
|
|
20230817,191800,1873960220,4590,4590,4590,4590,0
|
|
20230817,191700,1873960220,4590,4590,4590,4590,0
|
|
20230817,191600,1873960220,4590,4590,4590,4590,0
|
|
20230817,191500,1873960220,4590,4590,4590,4590,0
|
|
20230817,191400,1873960220,4590,4590,4590,4590,0
|
|
20230817,191300,1873960220,4590,4590,4590,4590,0
|
|
20230817,191200,1873960220,4590,4590,4590,4590,0
|
|
20230817,191100,1873960220,4590,4590,4590,4590,0
|
|
20230817,191000,1873960220,4590,4590,4590,4590,0
|
|
20230817,190900,1873960220,4590,4590,4590,4590,0
|
|
20230817,190800,1873960220,4590,4590,4590,4590,0
|
|
20230817,190700,1873960220,4590,4590,4590,4590,0
|
|
20230817,190600,1873960220,4590,4590,4590,4590,0
|
|
20230817,190500,1873960220,4590,4590,4590,4590,0
|
|
20230817,190400,1873960220,4590,4590,4590,4590,0
|
|
20230817,190300,1873960220,4590,4590,4590,4590,0
|
|
20230817,190200,1873960220,4590,4590,4590,4590,0
|
|
20230817,190100,1873960220,4590,4590,4590,4590,0
|
|
20230817,190000,1873960220,4590,4590,4590,4590,0
|
|
20230817,185900,1873960220,4590,4590,4590,4590,0
|
|
20230817,185800,1873960220,4590,4590,4590,4590,0
|
|
20230817,185700,1873960220,4590,4590,4590,4590,0
|
|
20230817,185600,1873960220,4590,4590,4590,4590,0
|
|
20230817,185500,1873960220,4590,4590,4590,4590,0
|
|
20230817,185400,1873960220,4590,4590,4590,4590,0
|
|
20230817,185300,1873960220,4590,4590,4590,4590,1726
|
|
20230817,185200,1873960220,4590,4590,4590,4590,0
|
|
20230817,185100,1873960220,4590,4590,4590,4590,0
|
|
20230817,185000,1873960220,4590,4590,4590,4590,0
|
|
20230817,184900,1873960220,4590,4590,4590,4590,0
|
|
20230817,184800,1873960220,4590,4590,4590,4590,0
|
|
20230817,184700,1873960220,4590,4590,4590,4590,0
|
|
20230817,184600,1873960220,4590,4590,4590,4590,0
|
|
20230817,184500,1873960220,4590,4590,4590,4590,0
|
|
20230817,184400,1873960220,4590,4590,4590,4590,0
|
|
20230817,184300,1873960220,4590,4590,4590,4590,0
|
|
20230817,184200,1873960220,4590,4590,4590,4590,0
|
|
20230817,184100,1873960220,4590,4590,4590,4590,0
|
|
20230817,184000,1873960220,4590,4590,4590,4590,0
|
|
20230817,183900,1873960220,4590,4590,4590,4590,0
|
|
20230817,183800,1873960220,4590,4590,4590,4590,0
|
|
20230817,183700,1873960220,4590,4590,4590,4590,0
|
|
20230817,183600,1873960220,4590,4590,4590,4590,0
|
|
20230817,183500,1873960220,4590,4590,4590,4590,0
|
|
20230817,183400,1873960220,4590,4590,4590,4590,0
|
|
20230817,183300,1873960220,4590,4590,4590,4590,0
|
|
20230817,183200,1873960220,4590,4590,4590,4590,0
|
|
20230817,183100,1873960220,4590,4590,4590,4590,0
|
|
20230817,183000,1873960220,4590,4590,4590,4590,0
|
|
20230817,182900,1873960220,4590,4590,4590,4590,0
|
|
20230817,182800,1873960220,4590,4590,4590,4590,0
|
|
20230817,182700,1873960220,4590,4590,4590,4590,0
|
|
20230817,182600,1873960220,4590,4590,4590,4590,0
|
|
20230817,182500,1873960220,4590,4590,4590,4590,0
|
|
20230817,182400,1873960220,4590,4590,4590,4590,0
|
|
20230817,182300,1873960220,4590,4590,4590,4590,1726
|
|
20230817,182200,1873960220,4590,4590,4590,4590,0
|
|
20230817,182100,1873960220,4590,4590,4590,4590,0
|
|
20230817,182000,1873960220,4590,4590,4590,4590,0
|
|
20230817,181900,1873960220,4590,4590,4590,4590,0
|
|
20230817,181800,1873960220,4590,4590,4590,4590,0
|
|
20230817,181700,1873960220,4590,4590,4590,4590,0
|
|
20230817,181600,1873960220,4590,4590,4590,4590,0
|
|
20230817,181500,1873960220,4590,4590,4590,4590,0
|
|
20230817,181400,1873960220,4590,4590,4590,4590,0
|
|
20230817,181300,1873960220,4590,4590,4590,4590,0
|
|
20230817,181200,1873960220,4590,4590,4590,4590,0
|
|
20230817,181100,1873960220,4590,4590,4590,4590,0
|
|
20230817,181000,1873960220,4590,4590,4590,4590,0
|
|
20230817,180900,1873960220,4590,4590,4590,4590,0
|
|
20230817,180800,1873960220,4590,4590,4590,4590,0
|
|
20230817,180700,1873960220,4590,4590,4590,4590,0
|
|
20230817,180600,1873960220,4590,4590,4590,4590,0
|
|
20230817,180500,1873960220,4590,4590,4590,4590,0
|
|
20230817,180400,1873960220,4590,4590,4590,4590,0
|
|
20230817,180300,1873960220,4590,4590,4590,4590,0
|
|
20230817,180200,1873960220,4590,4590,4590,4590,0
|
|
20230817,180100,1873960220,4590,4590,4590,4590,0
|
|
20230817,180000,1873960220,4590,4590,4590,4590,0
|
|
20230817,175900,1873960220,4590,4590,4590,4590,0
|
|
20230817,175800,1873960220,4590,4590,4590,4590,0
|
|
20230817,175700,1873960220,4590,4590,4590,4590,0
|
|
20230817,175600,1873960220,4590,4590,4590,4590,0
|
|
20230817,175500,1873960220,4590,4590,4590,4590,0
|
|
20230817,175400,1873960220,4590,4590,4590,4590,0
|
|
20230817,175300,1873960220,4590,4590,4590,4590,1726
|
|
20230817,175200,1873960220,4590,4590,4590,4590,0
|
|
20230817,175100,1873960220,4590,4590,4590,4590,0
|
|
20230817,175000,1873960220,4590,4590,4590,4590,0
|
|
20230817,174900,1873960220,4590,4590,4590,4590,0
|
|
20230817,174800,1873960220,4590,4590,4590,4590,0
|
|
20230817,174700,1873960220,4590,4590,4590,4590,0
|
|
20230817,174600,1873960220,4590,4590,4590,4590,0
|
|
20230817,174500,1873960220,4590,4590,4590,4590,0
|
|
20230817,174400,1873960220,4590,4590,4590,4590,0
|
|
20230817,174300,1873960220,4590,4590,4590,4590,0
|
|
20230817,174200,1873960220,4590,4590,4590,4590,0
|
|
20230817,174100,1873960220,4590,4590,4590,4590,0
|
|
20230817,174000,1873960220,4590,4590,4590,4590,0
|
|
20230817,173900,1873960220,4590,4590,4590,4590,0
|
|
20230817,173800,1873960220,4590,4590,4590,4590,0
|
|
20230817,173700,1873960220,4590,4590,4590,4590,0
|
|
20230817,173600,1873960220,4590,4590,4590,4590,0
|
|
20230817,173500,1873960220,4590,4590,4590,4590,0
|
|
20230817,173400,1873960220,4590,4590,4590,4590,0
|
|
20230817,173300,1873960220,4590,4590,4590,4590,0
|
|
20230817,173200,1873960220,4590,4590,4590,4590,0
|
|
20230817,173100,1873960220,4590,4590,4590,4590,0
|
|
20230817,173000,1873960220,4590,4590,4590,4590,0
|
|
20230817,172900,1873960220,4590,4590,4590,4590,0
|
|
20230817,172800,1873960220,4590,4590,4590,4590,0
|
|
20230817,172700,1873960220,4590,4590,4590,4590,0
|
|
20230817,172600,1873960220,4590,4590,4590,4590,0
|
|
20230817,172500,1873960220,4590,4590,4590,4590,0
|
|
20230817,172400,1873960220,4590,4590,4590,4590,0
|
|
20230817,172300,1873960220,4590,4590,4590,4590,1726
|
|
20230817,172200,1873960220,4590,4590,4590,4590,0
|
|
20230817,172100,1873960220,4590,4590,4590,4590,0
|
|
20230817,172000,1873960220,4590,4590,4590,4590,0
|
|
20230817,171900,1873960220,4590,4590,4590,4590,0
|
|
20230817,171800,1873960220,4590,4590,4590,4590,0
|
|
20230817,171700,1873960220,4590,4590,4590,4590,0
|
|
20230817,171600,1873960220,4590,4590,4590,4590,0
|
|
20230817,171500,1873960220,4590,4590,4590,4590,0
|
|
20230817,171400,1873960220,4590,4590,4590,4590,0
|
|
20230817,171300,1873960220,4590,4590,4590,4590,0
|
|
20230817,171200,1873960220,4590,4590,4590,4590,0
|
|
20230817,171100,1873960220,4590,4590,4590,4590,0
|
|
20230817,171000,1873960220,4590,4590,4590,4590,0
|
|
20230817,170900,1873960220,4590,4590,4590,4590,0
|
|
20230817,170800,1873960220,4590,4590,4590,4590,0
|
|
20230817,170700,1873960220,4590,4590,4590,4590,0
|
|
20230817,170600,1873960220,4590,4590,4590,4590,0
|
|
20230817,170500,1873960220,4590,4590,4590,4590,0
|
|
20230817,170400,1873960220,4590,4590,4590,4590,0
|
|
20230817,170300,1873960220,4590,4590,4590,4590,0
|
|
20230817,170200,1873960220,4590,4590,4590,4590,0
|
|
20230817,170100,1873960220,4590,4590,4590,4590,0
|
|
20230817,170000,1873960220,4590,4590,4590,4590,0
|
|
20230817,165900,1873960220,4590,4590,4590,4590,0
|
|
20230817,165800,1873960220,4590,4590,4590,4590,0
|
|
20230817,165700,1873960220,4590,4590,4590,4590,0
|
|
20230817,165600,1873960220,4590,4590,4590,4590,0
|
|
20230817,165500,1873960220,4590,4590,4590,4590,0
|
|
20230817,165400,1873960220,4590,4590,4590,4590,0
|
|
20230817,165300,1873960220,4590,4590,4590,4590,1726
|
|
20230817,165200,1873960220,4590,4590,4590,4590,0
|
|
20230817,165100,1873960220,4590,4590,4590,4590,0
|
|
20230817,165000,1873960220,4590,4590,4590,4590,0
|
|
20230817,164900,1873960220,4590,4590,4590,4590,0
|
|
20230817,164800,1873960220,4590,4590,4590,4590,0
|
|
20230817,164700,1873960220,4590,4590,4590,4590,0
|
|
20230817,164600,1873960220,4590,4590,4590,4590,0
|
|
20230817,164500,1873960220,4590,4590,4590,4590,0
|
|
20230817,164400,1873960220,4590,4590,4590,4590,0
|
|
20230817,164300,1873960220,4590,4590,4590,4590,0
|
|
20230817,164200,1873960220,4590,4590,4590,4590,0
|
|
20230817,164100,1873960220,4590,4590,4590,4590,0
|
|
20230817,164000,1873960220,4590,4590,4590,4590,0
|
|
20230817,163900,1873960220,4590,4590,4590,4590,0
|
|
20230817,163800,1873960220,4590,4590,4590,4590,0
|
|
20230817,163700,1873960220,4590,4590,4590,4590,0
|
|
20230817,163600,1873960220,4590,4590,4590,4590,0
|
|
20230817,163500,1873960220,4590,4590,4590,4590,0
|
|
20230817,163400,1873960220,4590,4590,4590,4590,0
|
|
20230817,163300,1873960220,4590,4590,4590,4590,0
|
|
20230817,163200,1873960220,4590,4590,4590,4590,0
|
|
20230817,163100,1873960220,4590,4590,4590,4590,0
|
|
20230817,163000,1873960220,4590,4590,4590,4590,0
|
|
20230817,162900,1873960220,4590,4590,4590,4590,0
|
|
20230817,162800,1873960220,4590,4590,4590,4590,0
|
|
20230817,162700,1873960220,4590,4590,4590,4590,0
|
|
20230817,162600,1873960220,4590,4590,4590,4590,0
|
|
20230817,162500,1873960220,4590,4590,4590,4590,0
|
|
20230817,162400,1873960220,4590,4590,4590,4590,0
|
|
20230817,162300,1873960220,4590,4590,4590,4590,1726
|
|
20230817,162200,1873960220,4590,4590,4590,4590,0
|
|
20230817,162100,1873960220,4590,4590,4590,4590,0
|
|
20230817,162000,1873960220,4590,4590,4590,4590,0
|
|
20230817,161900,1873960220,4590,4590,4590,4590,0
|
|
20230817,161800,1873960220,4590,4590,4590,4590,0
|
|
20230817,161700,1873960220,4590,4590,4590,4590,0
|
|
20230817,161600,1873960220,4590,4590,4590,4590,0
|
|
20230817,161500,1873960220,4590,4590,4590,4590,0
|
|
20230817,161400,1873960220,4590,4590,4590,4590,0
|
|
20230817,161300,1873960220,4590,4590,4590,4590,0
|
|
20230817,161200,1873960220,4590,4590,4590,4590,0
|
|
20230817,161100,1873960220,4590,4590,4590,4590,0
|
|
20230817,161000,1873960220,4590,4590,4590,4590,0
|
|
20230817,160900,1873960220,4590,4590,4590,4590,0
|
|
20230817,160800,1873960220,4590,4590,4590,4590,0
|
|
20230817,160700,1873960220,4590,4590,4590,4590,0
|
|
20230817,160600,1873960220,4590,4590,4590,4590,0
|
|
20230817,160500,1873960220,4590,4590,4590,4590,0
|
|
20230817,160400,1873960220,4590,4590,4590,4590,0
|
|
20230817,160300,1873960220,4590,4590,4590,4590,0
|
|
20230817,160200,1873960220,4590,4590,4590,4590,0
|
|
20230817,160100,1873960220,4590,4590,4590,4590,0
|
|
20230817,160000,1873960220,4590,4590,4590,4590,0
|
|
20230817,155900,1873960220,4590,4590,4590,4590,0
|
|
20230817,155800,1873960220,4590,4590,4590,4590,0
|
|
20230817,155700,1873960220,4590,4590,4590,4590,0
|
|
20230817,155600,1873960220,4590,4590,4590,4590,0
|
|
20230817,155500,1873960220,4590,4590,4590,4590,0
|
|
20230817,155400,1873960220,4590,4590,4590,4590,0
|
|
20230817,155300,1873960220,4590,4590,4590,4590,1726
|
|
20230817,155200,1873960220,4590,4590,4590,4590,0
|
|
20230817,155100,1873960220,4590,4590,4590,4590,0
|
|
20230817,155000,1873960220,4590,4590,4590,4590,0
|
|
20230817,154900,1873960220,4590,4590,4590,4590,0
|
|
20230817,154800,1873960220,4590,4590,4590,4590,0
|
|
20230817,154700,1873960220,4590,4590,4590,4590,0
|
|
20230817,154600,1873960220,4590,4590,4590,4590,0
|
|
20230817,154500,1873960220,4590,4590,4590,4590,0
|
|
20230817,154400,1873960220,4590,4590,4590,4590,0
|
|
20230817,154300,1873960220,4590,4590,4590,4590,0
|
|
20230817,154200,1873960220,4590,4590,4590,4590,0
|
|
20230817,154100,1873960220,4590,4590,4590,4590,0
|
|
20230817,154000,1873960220,4590,4590,4590,4590,0
|
|
20230817,153900,1873960220,4590,4590,4590,4590,0
|
|
20230817,153800,1873960220,4590,4590,4590,4590,0
|
|
20230817,153700,1873960220,4590,4590,4590,4590,0
|
|
20230817,153600,1873960220,4590,4590,4590,4590,0
|
|
20230817,153500,1873960220,4590,4590,4590,4590,0
|
|
20230817,153400,1873960220,4590,4590,4590,4590,0
|
|
20230817,153300,1873960220,4590,4590,4590,4590,0
|
|
20230817,153200,1873960220,4590,4590,4590,4590,0
|
|
20230817,153100,1873960220,4590,4590,4590,4590,0
|
|
20230817,153000,1873960220,4590,4590,4590,4590,1726
|
|
20230817,152900,1866037880,4590,4590,4590,4590,0
|
|
20230817,152800,1866037880,4590,4590,4590,4590,0
|
|
20230817,152700,1866037880,4590,4590,4590,4590,0
|
|
20230817,152600,1866037880,4590,4590,4590,4590,0
|
|
20230817,152500,1866037880,4590,4590,4590,4590,0
|
|
20230817,152400,1866037880,4590,4590,4590,4590,0
|
|
20230817,152300,1866037880,4590,4590,4590,4590,0
|
|
20230817,152200,1866037880,4590,4590,4590,4590,0
|
|
20230817,152100,1866037880,4590,4590,4590,4590,0
|
|
20230817,152000,1866037880,4590,4590,4590,4590,0
|
|
20230817,151900,1866037880,4590,4580,4590,4580,681
|
|
20230817,151800,1862913095,4585,4580,4585,4575,105
|
|
20230817,151700,1862432685,4585,4590,4590,4585,46
|
|
20230817,151600,1862221765,4590,4585,4590,4585,45
|
|
20230817,151500,1862015430,4590,4590,4590,4575,107
|
|
20230817,151400,1861524330,4575,4580,4590,4575,7
|
|
20230817,151300,1861492245,4580,4575,4590,4575,212
|
|
20230817,151200,1860521030,4590,4585,4595,4550,4131
|
|
20230817,151100,1841569700,4575,4575,4575,4575,50
|
|
20230817,151000,1841340950,4590,4585,4590,4575,150
|
|
20230817,150900,1840654620,4585,4585,4585,4585,658
|
|
20230817,150800,1837637690,4585,4590,4590,4585,42
|
|
20230817,150700,1837445095,4585,4585,4585,4585,20
|
|
20230817,150600,1837353395,4590,4590,4595,4585,133
|
|
20230817,150500,1836742880,4595,4595,4595,4595,0
|
|
20230817,150400,1836742880,4595,4580,4595,4580,363
|
|
20230817,150300,1835079575,4575,4575,4575,4575,540
|
|
20230817,150200,1832609075,4575,4575,4575,4575,0
|
|
20230817,150100,1832609075,4575,4565,4575,4565,2665
|
|
20230817,150000,1820430025,4565,4560,4565,4560,972
|
|
20230817,145900,1815992875,4555,4555,4555,4555,1
|
|
20230817,145800,1815988320,4560,4560,4560,4560,1
|
|
20230817,145700,1815983760,4560,4565,4565,4560,2
|
|
20230817,145600,1815974635,4560,4560,4565,4550,123
|
|
20230817,145500,1815413195,4565,4565,4565,4565,101
|
|
20230817,145400,1814952130,4550,4540,4550,4540,2034
|
|
20230817,145300,1805701830,4540,4540,4540,4540,7
|
|
20230817,145200,1805670050,4535,4545,4545,4535,42
|
|
20230817,145100,1805479490,4545,4545,4545,4545,231
|
|
20230817,145000,1804429595,4545,4545,4545,4545,51
|
|
20230817,144900,1804197800,4545,4550,4550,4545,226
|
|
20230817,144800,1803169525,4550,4550,4550,4550,30
|
|
20230817,144700,1803033025,4550,4540,4555,4540,15
|
|
20230817,144600,1802964770,4540,4540,4540,4540,15
|
|
20230817,144500,1802896670,4530,4550,4550,4530,1838
|
|
20230817,144400,1794550965,4555,4555,4555,4555,13
|
|
20230817,144300,1794491750,4560,4560,4560,4560,0
|
|
20230817,144200,1794491750,4560,4565,4565,4560,6
|
|
20230817,144100,1794464370,4560,4555,4565,4555,106
|
|
20230817,144000,1793981180,4555,4555,4555,4555,0
|
|
20230817,143900,1793981180,4555,4550,4555,4545,302
|
|
20230817,143800,1792608560,4550,4555,4555,4550,412
|
|
20230817,143700,1790733955,4550,4550,4550,4550,67
|
|
20230817,143600,1790429105,4565,4565,4565,4565,1047
|
|
20230817,143500,1785649550,4565,4555,4565,4550,659
|
|
20230817,143400,1782647885,4560,4560,4560,4560,240
|
|
20230817,143300,1781553485,4560,4560,4560,4560,100
|
|
20230817,143200,1781097485,4555,4555,4555,4555,473
|
|
20230817,143100,1778942970,4565,4565,4565,4565,12
|
|
20230817,143000,1778888190,4565,4565,4565,4565,0
|
|
20230817,142900,1778888190,4565,4565,4565,4565,22
|
|
20230817,142800,1778787760,4560,4560,4560,4560,0
|
|
20230817,142700,1778787760,4560,4560,4560,4560,2
|
|
20230817,142600,1778778640,4560,4560,4560,4560,0
|
|
20230817,142500,1778778640,4560,4560,4560,4560,237
|
|
20230817,142400,1777697920,4565,4565,4565,4565,0
|
|
20230817,142300,1777697920,4565,4565,4565,4565,1
|
|
20230817,142200,1777693355,4565,4560,4565,4560,114
|
|
20230817,142100,1777173445,4560,4560,4560,4560,839
|
|
20230817,142000,1773347605,4560,4560,4560,4560,0
|
|
20230817,141900,1773347605,4560,4560,4560,4560,0
|
|
20230817,141800,1773347605,4560,4560,4560,4560,0
|
|
20230817,141700,1773347605,4560,4560,4560,4560,1
|
|
20230817,141600,1773343045,4560,4560,4560,4560,39
|
|
20230817,141500,1773165205,4555,4555,4560,4550,1055
|
|
20230817,141400,1768364235,4555,4555,4555,4555,4
|
|
20230817,141300,1768346015,4560,4555,4560,4555,41
|
|
20230817,141200,1768159060,4560,4560,4560,4560,0
|
|
20230817,141100,1768159060,4560,4560,4560,4560,0
|
|
20230817,141000,1768159060,4560,4560,4560,4560,109
|
|
20230817,140900,1767662020,4560,4560,4560,4560,10
|
|
20230817,140800,1767616420,4560,4555,4560,4555,400
|
|
20230817,140700,1765792920,4560,4555,4560,4555,37
|
|
20230817,140600,1765624230,4555,4555,4555,4555,407
|
|
20230817,140500,1763770345,4555,4555,4555,4555,111
|
|
20230817,140400,1763264740,4555,4555,4555,4555,1
|
|
20230817,140300,1763260185,4555,4550,4555,4550,482
|
|
20230817,140200,1761064695,4555,4555,4555,4555,219
|
|
20230817,140100,1760067150,4555,4545,4555,4545,1042
|
|
20230817,140000,1755331250,4545,4545,4545,4545,251
|
|
20230817,135900,1754190455,4545,4545,4545,4545,311
|
|
20230817,135800,1752776960,4545,4545,4545,4545,11
|
|
20230817,135700,1752726965,4545,4545,4545,4545,6
|
|
20230817,135600,1752699695,4545,4545,4545,4545,23
|
|
20230817,135500,1752595160,4545,4545,4545,4545,1
|
|
20230817,135400,1752590615,4540,4545,4545,4540,106
|
|
20230817,135300,1752109370,4540,4540,4540,4540,2452
|
|
20230817,135200,1740977290,4540,4540,4540,4540,1
|
|
20230817,135100,1740972750,4545,4540,4545,4540,81
|
|
20230817,135000,1740604645,4540,4540,4540,4540,139
|
|
20230817,134900,1739973585,4540,4540,4540,4540,2
|
|
20230817,134800,1739964505,4535,4535,4535,4535,0
|
|
20230817,134700,1739964505,4535,4540,4540,4535,3
|
|
20230817,134600,1739950890,4540,4545,4545,4540,214
|
|
20230817,134500,1738979145,4540,4540,4540,4540,1
|
|
20230817,134400,1738974605,4540,4560,4560,4540,9
|
|
20230817,134300,1738933705,4560,4560,4560,4560,0
|
|
20230817,134200,1738933705,4560,4560,4560,4560,1
|
|
20230817,134100,1738929145,4560,4550,4560,4545,101
|
|
20230817,134000,1738469830,4550,4565,4565,4550,11
|
|
20230817,133900,1738419645,4565,4565,4565,4565,1
|
|
20230817,133800,1738415080,4545,4540,4545,4540,2298
|
|
20230817,133700,1727981940,4540,4540,4540,4540,1
|
|
20230817,133600,1727977400,4540,4535,4540,4535,315
|
|
20230817,133500,1726547610,4535,4535,4535,4535,0
|
|
20230817,133400,1726547610,4535,4535,4535,4535,0
|
|
20230817,133300,1726547610,4535,4525,4535,4525,554
|
|
20230817,133200,1724040730,4510,4510,4510,4510,1
|
|
20230817,133100,1724036220,4510,4525,4525,4510,15
|
|
20230817,133000,1723968390,4505,4525,4525,4505,1129
|
|
20230817,132900,1718872295,4525,4525,4525,4525,0
|
|
20230817,132800,1718872295,4525,4525,4525,4525,3
|
|
20230817,132700,1718858720,4525,4540,4540,4525,2
|
|
20230817,132600,1718849655,4525,4540,4540,4525,26
|
|
20230817,132500,1718731630,4540,4540,4540,4540,6
|
|
20230817,132400,1718704390,4540,4540,4540,4540,0
|
|
20230817,132300,1718704390,4540,4540,4540,4540,1
|
|
20230817,132200,1718699850,4505,4535,4535,4505,515
|
|
20230817,132100,1716369560,4535,4520,4535,4520,1489
|
|
20230817,132000,1709634250,4520,4520,4520,4520,1
|
|
20230817,131900,1709629730,4520,4520,4520,4520,0
|
|
20230817,131800,1709629730,4520,4520,4520,4520,0
|
|
20230817,131700,1709629730,4520,4520,4520,4520,202
|
|
20230817,131600,1708716690,4525,4525,4525,4525,39
|
|
20230817,131500,1708540215,4525,4525,4525,4525,21
|
|
20230817,131400,1708445190,4525,4525,4525,4525,0
|
|
20230817,131300,1708445190,4525,4525,4525,4525,2979
|
|
20230817,131200,1694965215,4525,4540,4540,4525,1383
|
|
20230817,131100,1688704480,4540,4535,4540,4535,2
|
|
20230817,131000,1688695405,4540,4540,4540,4540,1
|
|
20230817,130900,1688690865,4540,4540,4540,4540,1
|
|
20230817,130800,1688686325,4540,4540,4540,4540,5
|
|
20230817,130700,1688663625,4540,4540,4540,4540,10
|
|
20230817,130600,1688618225,4540,4540,4540,4540,101
|
|
20230817,130500,1688159685,4540,4540,4540,4540,6
|
|
20230817,130400,1688132445,4545,4545,4545,4545,4
|
|
20230817,130300,1688114265,4535,4525,4535,4525,113
|
|
20230817,130200,1687602860,4525,4525,4530,4525,1178
|
|
20230817,130100,1682269070,4525,4545,4545,4525,315
|
|
20230817,130000,1680843420,4545,4545,4545,4545,0
|
|
20230817,125900,1680843420,4545,4540,4545,4540,4
|
|
20230817,125800,1680825250,4545,4525,4545,4510,1713
|
|
20230817,125700,1673085660,4525,4550,4550,4525,1043
|
|
20230817,125600,1668354495,4575,4575,4575,4575,20
|
|
20230817,125500,1668262995,4575,4575,4575,4575,17
|
|
20230817,125400,1668185220,4540,4540,4540,4540,328
|
|
20230817,125300,1666696100,4540,4575,4575,4540,173
|
|
20230817,125200,1665910520,4580,4545,4580,4545,3187
|
|
20230817,125100,1651417780,4540,4545,4545,4540,276
|
|
20230817,125000,1650164375,4545,4545,4545,4535,90
|
|
20230817,124900,1649755335,4535,4555,4555,4535,364
|
|
20230817,124800,1648102935,4545,4560,4560,4545,155
|
|
20230817,124700,1647397855,4560,4580,4580,4560,36
|
|
20230817,124600,1647233345,4585,4585,4585,4585,33
|
|
20230817,124500,1647082040,4585,4585,4585,4585,4
|
|
20230817,124400,1647063700,4570,4585,4585,4570,268
|
|
20230817,124300,1645835670,4585,4585,4585,4585,0
|
|
20230817,124200,1645835670,4585,4570,4585,4570,8
|
|
20230817,124100,1645799095,4585,4585,4585,4585,5
|
|
20230817,124000,1645776170,4585,4585,4585,4585,21
|
|
20230817,123900,1645679885,4585,4555,4585,4555,2
|
|
20230817,123800,1645670745,4585,4585,4585,4585,20
|
|
20230817,123700,1645579045,4585,4585,4585,4585,1
|
|
20230817,123600,1645574460,4555,4565,4565,4555,1333
|
|
20230817,123500,1639497360,4565,4565,4565,4565,91
|
|
20230817,123400,1639081945,4565,4565,4565,4565,141
|
|
20230817,123300,1638438280,4585,4585,4585,4585,170
|
|
20230817,123200,1637658830,4585,4585,4585,4585,78
|
|
20230817,123100,1637301200,4585,4585,4590,4565,181
|
|
20230817,123000,1636471460,4565,4565,4565,4565,60
|
|
20230817,122900,1636197560,4565,4565,4590,4565,128
|
|
20230817,122800,1635613165,4565,4590,4590,4565,97
|
|
20230817,122700,1635169860,4590,4600,4600,4590,136
|
|
20230817,122600,1634545610,4590,4590,4595,4565,519
|
|
20230817,122500,1632175370,4590,4570,4590,4565,276
|
|
20230817,122400,1630914845,4570,4570,4570,4570,100
|
|
20230817,122300,1630457845,4570,4575,4590,4570,265
|
|
20230817,122200,1629246360,4575,4595,4595,4575,204
|
|
20230817,122100,1628313040,4565,4600,4600,4565,228
|
|
20230817,122000,1627264695,4600,4600,4600,4560,303
|
|
20230817,121900,1625882925,4550,4580,4585,4550,1616
|
|
20230817,121800,1618478560,4560,4580,4580,4560,9
|
|
20230817,121700,1618437380,4575,4575,4575,4575,30
|
|
20230817,121600,1618300130,4575,4560,4580,4540,166
|
|
20230817,121500,1617545200,4560,4570,4570,4520,2628
|
|
20230817,121400,1605588645,4570,4590,4590,4570,1221
|
|
20230817,121300,1599994470,4590,4605,4605,4585,1473
|
|
20230817,121200,1593222795,4605,4615,4615,4605,21
|
|
20230817,121100,1593126080,4605,4605,4605,4605,25
|
|
20230817,121000,1593010955,4630,4625,4630,4625,2
|
|
20230817,120900,1593001700,4605,4630,4630,4605,1197
|
|
20230817,120800,1587483200,4630,4650,4650,4630,17
|
|
20230817,120700,1587404170,4655,4655,4655,4650,75
|
|
20230817,120600,1587055100,4655,4655,4665,4655,99
|
|
20230817,120500,1586593570,4665,4665,4665,4665,0
|
|
20230817,120400,1586593570,4665,4660,4670,4660,391
|
|
20230817,120300,1584769420,4665,4665,4665,4665,3
|
|
20230817,120200,1584755425,4650,4665,4665,4650,241
|
|
20230817,120100,1583634475,4670,4670,4675,4670,333
|
|
20230817,120000,1582078615,4675,4640,4675,4640,897
|
|
20230817,115900,1577894170,4635,4630,4635,4630,1147
|
|
20230817,115800,1572583405,4630,4615,4630,4615,1828
|
|
20230817,115700,1564124325,4615,4625,4625,4615,1614
|
|
20230817,115600,1556670530,4625,4620,4625,4620,650
|
|
20230817,115500,1553666780,4620,4620,4620,4620,5
|
|
20230817,115400,1553643680,4625,4625,4625,4625,1
|
|
20230817,115300,1553639055,4620,4620,4620,4620,20
|
|
20230817,115200,1553546655,4620,4620,4620,4620,0
|
|
20230817,115100,1553546655,4620,4625,4625,4620,89
|
|
20230817,115000,1553135110,4620,4625,4625,4620,230
|
|
20230817,114900,1552071425,4620,4625,4625,4620,3
|
|
20230817,114800,1552057560,4620,4620,4620,4620,0
|
|
20230817,114700,1552057560,4620,4620,4620,4620,16
|
|
20230817,114600,1551983640,4620,4625,4625,4620,126
|
|
20230817,114500,1551400895,4625,4625,4625,4625,385
|
|
20230817,114400,1549620270,4620,4625,4625,4620,4
|
|
20230817,114300,1549601785,4625,4620,4625,4620,558
|
|
20230817,114200,1547023805,4625,4625,4625,4625,40
|
|
20230817,114100,1546838805,4625,4625,4625,4620,233
|
|
20230817,114000,1545762230,4620,4625,4625,4620,158
|
|
20230817,113900,1545032035,4625,4625,4625,4625,0
|
|
20230817,113800,1545032035,4625,4625,4625,4625,163
|
|
20230817,113700,1544278160,4625,4630,4635,4625,157
|
|
20230817,113600,1543551430,4625,4655,4670,4625,274
|
|
20230817,113500,1542281275,4620,4650,4650,4620,418
|
|
20230817,113400,1540344790,4635,4635,4635,4635,13
|
|
20230817,113300,1540284535,4655,4625,4655,4625,271
|
|
20230817,113200,1539029700,4625,4625,4625,4625,282
|
|
20230817,113100,1537725450,4630,4630,4630,4630,1133
|
|
20230817,113000,1532479660,4635,4635,4635,4635,639
|
|
20230817,112900,1529517895,4635,4645,4650,4635,666
|
|
20230817,112800,1526430145,4635,4640,4640,4635,200
|
|
20230817,112700,1525502630,4650,4625,4650,4625,124
|
|
20230817,112600,1524926615,4640,4620,4640,4620,1955
|
|
20230817,112500,1515891710,4625,4650,4650,4625,2758
|
|
20230817,112400,1503082070,4655,4675,4675,4655,362
|
|
20230817,112300,1501394235,4675,4690,4700,4675,1867
|
|
20230817,112200,1492657785,4695,4685,4700,4685,260
|
|
20230817,112100,1491439620,4685,4710,4715,4685,3074
|
|
20230817,112000,1477016585,4705,4710,4710,4705,769
|
|
20230817,111900,1473397890,4710,4710,4715,4710,194
|
|
20230817,111800,1472484145,4710,4715,4720,4710,255
|
|
20230817,111700,1471282610,4720,4715,4720,4715,382
|
|
20230817,111600,1469481010,4715,4715,4715,4710,309
|
|
20230817,111500,1468024125,4715,4710,4730,4710,640
|
|
20230817,111400,1465005295,4710,4730,4735,4710,2688
|
|
20230817,111300,1452291255,4715,4695,4715,4695,1961
|
|
20230817,111200,1443068710,4690,4690,4690,4690,77
|
|
20230817,111100,1442707580,4690,4700,4705,4690,1263
|
|
20230817,111000,1436781190,4700,4700,4700,4700,596
|
|
20230817,110900,1433979990,4700,4700,4710,4695,1665
|
|
20230817,110800,1426145025,4700,4710,4710,4700,1239
|
|
20230817,110700,1420319210,4715,4715,4715,4705,348
|
|
20230817,110600,1418681060,4715,4700,4715,4700,330
|
|
20230817,110500,1417125980,4730,4735,4740,4700,1318
|
|
20230817,110400,1410910895,4735,4730,4735,4730,2391
|
|
20230817,110300,1399599590,4720,4745,4745,4720,1527
|
|
20230817,110200,1392388585,4725,4745,4750,4720,5315
|
|
20230817,110100,1367198480,4745,4685,4750,4680,16874
|
|
20230817,110000,1287455560,4690,4630,4735,4630,36147
|
|
20230817,105900,1117738995,4630,4610,4630,4605,821
|
|
20230817,105800,1113945325,4605,4610,4610,4605,180
|
|
20230817,105700,1113116100,4615,4615,4615,4610,101
|
|
20230817,105600,1112650480,4610,4610,4610,4605,1055
|
|
20230817,105500,1107787440,4615,4625,4625,4615,1203
|
|
20230817,105400,1102233625,4625,4615,4625,4615,259
|
|
20230817,105300,1101037185,4615,4655,4655,4600,1072
|
|
20230817,105200,1096090440,4660,4615,4660,4615,5116
|
|
20230817,105100,1072280670,4615,4610,4620,4600,2534
|
|
20230817,105000,1060589365,4610,4625,4625,4610,1363
|
|
20230817,104900,1054296005,4620,4625,4655,4615,1164
|
|
20230817,104800,1048912620,4660,4645,4660,4620,1373
|
|
20230817,104700,1042542130,4645,4660,4665,4645,1845
|
|
20230817,104600,1033942610,4665,4660,4710,4645,9315
|
|
20230817,104500,990380145,4685,4715,4760,4645,16841
|
|
20230817,104400,910954760,4715,4615,4735,4610,38818
|
|
20230817,104300,730411945,4610,4560,4610,4560,8200
|
|
20230817,104200,692700700,4560,4590,4595,4545,1084
|
|
20230817,104100,687746580,4595,4550,4600,4510,15138
|
|
20230817,104000,618265845,4485,4540,4570,4470,13019
|
|
20230817,103900,558959920,4545,4485,4545,4485,10183
|
|
20230817,103800,512900275,4475,4435,4485,4435,686
|
|
20230817,103700,509829335,4435,4440,4440,4435,24
|
|
20230817,103600,509722885,4485,4480,4485,4480,97
|
|
20230817,103500,509287955,4480,4480,4480,4480,278
|
|
20230817,103400,508042515,4480,4480,4480,4480,114
|
|
20230817,103300,507531795,4490,4450,4495,4450,2045
|
|
20230817,103200,498382370,4450,4415,4450,4415,593
|
|
20230817,103100,495763720,4410,4410,4410,4410,0
|
|
20230817,103000,495763720,4410,4420,4455,4405,1239
|
|
20230817,102900,490298905,4425,4445,4445,4425,2329
|
|
20230817,102800,479969460,4445,4455,4455,4445,431
|
|
20230817,102700,478051100,4455,4460,4460,4455,350
|
|
20230817,102600,476491600,4460,4460,4470,4460,1153
|
|
20230817,102500,471349050,4460,4485,4485,4460,315
|
|
20230817,102400,469940555,4485,4480,4485,4480,303
|
|
20230817,102300,468581615,4480,4495,4495,4480,709
|
|
20230817,102200,465397775,4490,4500,4530,4490,463
|
|
20230817,102100,463312150,4510,4510,4510,4510,74
|
|
20230817,102000,462978410,4510,4510,4510,4510,0
|
|
20230817,101900,462978410,4510,4510,4510,4510,20
|
|
20230817,101800,462888210,4510,4510,4510,4510,0
|
|
20230817,101700,462888210,4510,4500,4510,4500,828
|
|
20230817,101600,459154080,4490,4490,4490,4490,54
|
|
20230817,101500,458911620,4490,4505,4505,4490,208
|
|
20230817,101400,457977300,4510,4515,4515,4510,138
|
|
20230817,101300,457354760,4530,4520,4530,4520,310
|
|
20230817,101200,455951860,4535,4525,4535,4525,965
|
|
20230817,101100,451578185,4530,4530,4530,4530,398
|
|
20230817,101000,449775245,4530,4535,4535,4530,1282
|
|
20230817,100900,443961735,4535,4535,4535,4535,1087
|
|
20230817,100800,439032190,4530,4525,4530,4525,1684
|
|
20230817,100700,431404330,4525,4530,4530,4525,1015
|
|
20230817,100600,426808235,4530,4525,4530,4525,4970
|
|
20230817,100500,404311740,4520,4480,4525,4475,20246
|
|
20230817,100400,312832615,4475,4475,4475,4475,0
|
|
20230817,100300,312832615,4475,4475,4475,4475,449
|
|
20230817,100200,310823340,4475,4510,4510,4475,1154
|
|
20230817,100100,305629645,4510,4480,4510,4480,1488
|
|
20230817,100000,298931305,4475,4480,4480,4475,95
|
|
20230817,095900,298506145,4480,4500,4500,4480,428
|
|
20230817,095800,296582685,4480,4480,4480,4480,13
|
|
20230817,095700,296524445,4500,4475,4500,4475,354
|
|
20230817,095600,294934720,4475,4500,4500,4475,423
|
|
20230817,095500,293038200,4500,4500,4500,4500,737
|
|
20230817,095400,289721700,4500,4500,4500,4500,794
|
|
20230817,095300,286148700,4500,4495,4500,4495,194
|
|
20230817,095200,285275750,4475,4465,4475,4465,210
|
|
20230817,095100,284336020,4475,4480,4480,4470,379
|
|
20230817,095000,282639515,4480,4500,4500,4480,36
|
|
20230817,094900,282478015,4500,4480,4500,4475,328
|
|
20230817,094800,281002425,4480,4500,4500,4480,128
|
|
20230817,094700,280428215,4500,4500,4500,4490,845
|
|
20230817,094600,276627185,4500,4505,4505,4500,131
|
|
20230817,094500,276037040,4510,4515,4515,4510,242
|
|
20230817,094400,274945440,4520,4515,4520,4515,449
|
|
20230817,094300,272916135,4515,4515,4520,4510,2195
|
|
20230817,094200,263002850,4515,4480,4515,4480,12285
|
|
20230817,094100,207748700,4480,4480,4485,4480,1356
|
|
20230817,094000,201673100,4490,4470,4490,4465,1864
|
|
20230817,093900,193318550,4500,4465,4505,4465,5438
|
|
20230817,093800,168869395,4465,4480,4490,4460,1505
|
|
20230817,093700,162120375,4455,4490,4490,4455,547
|
|
20230817,093600,159674065,4495,4415,4495,4415,5780
|
|
20230817,093500,133848185,4415,4410,4415,4410,46
|
|
20230817,093400,133645205,4415,4415,4415,4415,176
|
|
20230817,093300,132868165,4420,4420,4420,4420,228
|
|
20230817,093200,131860405,4420,4390,4425,4390,2115
|
|
20230817,093100,122556330,4390,4385,4390,4385,1055
|
|
20230817,093000,117930130,4375,4375,4375,4375,321
|
|
20230817,092900,116525755,4385,4375,4385,4375,1347
|
|
20230817,092800,110629210,4355,4360,4360,4355,3
|
|
20230817,092700,110616135,4375,4375,4375,4375,1
|
|
20230817,092600,110611760,4365,4370,4370,4350,2194
|
|
20230817,092500,101030660,4365,4365,4365,4365,33
|
|
20230817,092400,100886615,4365,4365,4365,4365,0
|
|
20230817,092300,100886615,4365,4365,4365,4365,7
|
|
20230817,092200,100856060,4365,4365,4375,4365,133
|
|
20230817,092100,100274475,4365,4365,4365,4365,561
|
|
20230817,092000,97825710,4350,4365,4365,4350,10
|
|
20230817,091900,97782195,4340,4355,4355,4340,518
|
|
20230817,091800,95531325,4360,4375,4375,4360,2
|
|
20230817,091700,95522590,4380,4380,4380,4380,24
|
|
20230817,091600,95417470,4390,4385,4390,4385,105
|
|
20230817,091500,94957010,4360,4360,4360,4360,300
|
|
20230817,091400,93649010,4395,4375,4395,4375,90
|
|
20230817,091300,93254825,4355,4345,4355,4345,523
|
|
20230817,091200,90978510,4345,4345,4345,4345,5
|
|
20230817,091100,90956785,4340,4355,4355,4340,600
|
|
20230817,091000,88345285,4355,4360,4360,4355,356
|
|
20230817,090900,86793150,4355,4365,4365,4355,250
|
|
20230817,090800,85704175,4355,4355,4355,4355,1098
|
|
20230817,090700,80922385,4355,4335,4355,4335,257
|
|
20230817,090600,79803230,4355,4355,4355,4355,2634
|
|
20230817,090500,68332160,4360,4355,4360,4350,1380
|
|
20230817,090400,62319740,4330,4340,4340,4330,1007
|
|
20230817,090300,57953200,4340,4340,4360,4340,1151
|
|
20230817,090200,52957835,4350,4405,4405,4350,4382
|
|
20230817,090100,33703740,4430,4425,4430,4410,1203
|
|
20230817,090000,28385455,4425,4405,4490,4405,6403
|