671 lines
33 KiB
CSV
671 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230829,200800,1891846530,7800,7800,7800,7800,4848
|
|
20230829,200700,1891846530,7800,7800,7800,7800,0
|
|
20230829,200600,1891846530,7800,7800,7800,7800,0
|
|
20230829,200500,1891846530,7800,7800,7800,7800,0
|
|
20230829,200400,1891846530,7800,7800,7800,7800,0
|
|
20230829,200300,1891846530,7800,7800,7800,7800,0
|
|
20230829,200200,1891846530,7800,7800,7800,7800,0
|
|
20230829,200100,1891846530,7800,7800,7800,7800,0
|
|
20230829,200000,1891846530,7800,7800,7800,7800,0
|
|
20230829,195900,1891846530,7800,7800,7800,7800,0
|
|
20230829,195800,1891846530,7800,7800,7800,7800,0
|
|
20230829,195700,1891846530,7800,7800,7800,7800,0
|
|
20230829,195600,1891846530,7800,7800,7800,7800,0
|
|
20230829,195500,1891846530,7800,7800,7800,7800,0
|
|
20230829,195400,1891846530,7800,7800,7800,7800,0
|
|
20230829,195300,1891846530,7800,7800,7800,7800,0
|
|
20230829,195200,1891846530,7800,7800,7800,7800,0
|
|
20230829,195100,1891846530,7800,7800,7800,7800,0
|
|
20230829,195000,1891846530,7800,7800,7800,7800,0
|
|
20230829,194900,1891846530,7800,7800,7800,7800,0
|
|
20230829,194800,1891846530,7800,7800,7800,7800,0
|
|
20230829,194700,1891846530,7800,7800,7800,7800,0
|
|
20230829,194600,1891846530,7800,7800,7800,7800,0
|
|
20230829,194500,1891846530,7800,7800,7800,7800,0
|
|
20230829,194400,1891846530,7800,7800,7800,7800,0
|
|
20230829,194300,1891846530,7800,7800,7800,7800,0
|
|
20230829,194200,1891846530,7800,7800,7800,7800,0
|
|
20230829,194100,1891846530,7800,7800,7800,7800,0
|
|
20230829,194000,1891846530,7800,7800,7800,7800,0
|
|
20230829,193900,1891846530,7800,7800,7800,7800,0
|
|
20230829,193800,1891846530,7800,7800,7800,7800,4848
|
|
20230829,193700,1891846530,7800,7800,7800,7800,0
|
|
20230829,193600,1891846530,7800,7800,7800,7800,0
|
|
20230829,193500,1891846530,7800,7800,7800,7800,0
|
|
20230829,193400,1891846530,7800,7800,7800,7800,0
|
|
20230829,193300,1891846530,7800,7800,7800,7800,0
|
|
20230829,193200,1891846530,7800,7800,7800,7800,0
|
|
20230829,193100,1891846530,7800,7800,7800,7800,0
|
|
20230829,193000,1891846530,7800,7800,7800,7800,0
|
|
20230829,192900,1891846530,7800,7800,7800,7800,0
|
|
20230829,192800,1891846530,7800,7800,7800,7800,0
|
|
20230829,192700,1891846530,7800,7800,7800,7800,0
|
|
20230829,192600,1891846530,7800,7800,7800,7800,0
|
|
20230829,192500,1891846530,7800,7800,7800,7800,0
|
|
20230829,192400,1891846530,7800,7800,7800,7800,0
|
|
20230829,192300,1891846530,7800,7800,7800,7800,0
|
|
20230829,192200,1891846530,7800,7800,7800,7800,0
|
|
20230829,192100,1891846530,7800,7800,7800,7800,0
|
|
20230829,192000,1891846530,7800,7800,7800,7800,0
|
|
20230829,191900,1891846530,7800,7800,7800,7800,0
|
|
20230829,191800,1891846530,7800,7800,7800,7800,0
|
|
20230829,191700,1891846530,7800,7800,7800,7800,0
|
|
20230829,191600,1891846530,7800,7800,7800,7800,0
|
|
20230829,191500,1891846530,7800,7800,7800,7800,0
|
|
20230829,191400,1891846530,7800,7800,7800,7800,0
|
|
20230829,191300,1891846530,7800,7800,7800,7800,0
|
|
20230829,191200,1891846530,7800,7800,7800,7800,0
|
|
20230829,191100,1891846530,7800,7800,7800,7800,0
|
|
20230829,191000,1891846530,7800,7800,7800,7800,0
|
|
20230829,190900,1891846530,7800,7800,7800,7800,0
|
|
20230829,190800,1891846530,7800,7800,7800,7800,4848
|
|
20230829,190700,1891846530,7800,7800,7800,7800,0
|
|
20230829,190600,1891846530,7800,7800,7800,7800,0
|
|
20230829,190500,1891846530,7800,7800,7800,7800,0
|
|
20230829,190400,1891846530,7800,7800,7800,7800,0
|
|
20230829,190300,1891846530,7800,7800,7800,7800,0
|
|
20230829,190200,1891846530,7800,7800,7800,7800,0
|
|
20230829,190100,1891846530,7800,7800,7800,7800,0
|
|
20230829,190000,1891846530,7800,7800,7800,7800,0
|
|
20230829,185900,1891846530,7800,7800,7800,7800,0
|
|
20230829,185800,1891846530,7800,7800,7800,7800,0
|
|
20230829,185700,1891846530,7800,7800,7800,7800,0
|
|
20230829,185600,1891846530,7800,7800,7800,7800,0
|
|
20230829,185500,1891846530,7800,7800,7800,7800,0
|
|
20230829,185400,1891846530,7800,7800,7800,7800,0
|
|
20230829,185300,1891846530,7800,7800,7800,7800,0
|
|
20230829,185200,1891846530,7800,7800,7800,7800,0
|
|
20230829,185100,1891846530,7800,7800,7800,7800,0
|
|
20230829,185000,1891846530,7800,7800,7800,7800,0
|
|
20230829,184900,1891846530,7800,7800,7800,7800,0
|
|
20230829,184800,1891846530,7800,7800,7800,7800,0
|
|
20230829,184700,1891846530,7800,7800,7800,7800,0
|
|
20230829,184600,1891846530,7800,7800,7800,7800,0
|
|
20230829,184500,1891846530,7800,7800,7800,7800,0
|
|
20230829,184400,1891846530,7800,7800,7800,7800,0
|
|
20230829,184300,1891846530,7800,7800,7800,7800,0
|
|
20230829,184200,1891846530,7800,7800,7800,7800,0
|
|
20230829,184100,1891846530,7800,7800,7800,7800,0
|
|
20230829,184000,1891846530,7800,7800,7800,7800,0
|
|
20230829,183900,1891846530,7800,7800,7800,7800,0
|
|
20230829,183800,1891846530,7800,7800,7800,7800,4848
|
|
20230829,183700,1891846530,7800,7800,7800,7800,0
|
|
20230829,183600,1891846530,7800,7800,7800,7800,0
|
|
20230829,183500,1891846530,7800,7800,7800,7800,0
|
|
20230829,183400,1891846530,7800,7800,7800,7800,0
|
|
20230829,183300,1891846530,7800,7800,7800,7800,0
|
|
20230829,183200,1891846530,7800,7800,7800,7800,0
|
|
20230829,183100,1891846530,7800,7800,7800,7800,0
|
|
20230829,183000,1891846530,7800,7800,7800,7800,0
|
|
20230829,182900,1891846530,7800,7800,7800,7800,0
|
|
20230829,182800,1891846530,7800,7800,7800,7800,0
|
|
20230829,182700,1891846530,7800,7800,7800,7800,0
|
|
20230829,182600,1891846530,7800,7800,7800,7800,0
|
|
20230829,182500,1891846530,7800,7800,7800,7800,0
|
|
20230829,182400,1891846530,7800,7800,7800,7800,0
|
|
20230829,182300,1891846530,7800,7800,7800,7800,0
|
|
20230829,182200,1891846530,7800,7800,7800,7800,0
|
|
20230829,182100,1891846530,7800,7800,7800,7800,0
|
|
20230829,182000,1891846530,7800,7800,7800,7800,0
|
|
20230829,181900,1891846530,7800,7800,7800,7800,0
|
|
20230829,181800,1891846530,7800,7800,7800,7800,0
|
|
20230829,181700,1891846530,7800,7800,7800,7800,0
|
|
20230829,181600,1891846530,7800,7800,7800,7800,0
|
|
20230829,181500,1891846530,7800,7800,7800,7800,0
|
|
20230829,181400,1891846530,7800,7800,7800,7800,0
|
|
20230829,181300,1891846530,7800,7800,7800,7800,0
|
|
20230829,181200,1891846530,7800,7800,7800,7800,0
|
|
20230829,181100,1891846530,7800,7800,7800,7800,0
|
|
20230829,181000,1891846530,7800,7800,7800,7800,0
|
|
20230829,180900,1891846530,7800,7800,7800,7800,0
|
|
20230829,180800,1891846530,7800,7800,7800,7800,4848
|
|
20230829,180700,1891846530,7800,7800,7800,7800,0
|
|
20230829,180600,1891846530,7800,7800,7800,7800,0
|
|
20230829,180500,1891846530,7800,7800,7800,7800,0
|
|
20230829,180400,1891846530,7800,7800,7800,7800,0
|
|
20230829,180300,1891846530,7800,7800,7800,7800,0
|
|
20230829,180200,1891846530,7800,7800,7800,7800,0
|
|
20230829,180100,1891846530,7800,7800,7800,7800,0
|
|
20230829,180000,1891846530,7800,7800,7800,7800,0
|
|
20230829,175900,1891846530,7800,7800,7800,7800,0
|
|
20230829,175800,1891846530,7800,7800,7800,7800,0
|
|
20230829,175700,1891846530,7800,7800,7800,7800,0
|
|
20230829,175600,1891846530,7800,7800,7800,7800,0
|
|
20230829,175500,1891846530,7800,7800,7800,7800,0
|
|
20230829,175400,1891846530,7800,7800,7800,7800,0
|
|
20230829,175300,1891846530,7800,7800,7800,7800,0
|
|
20230829,175200,1891846530,7800,7800,7800,7800,0
|
|
20230829,175100,1891846530,7800,7800,7800,7800,0
|
|
20230829,175000,1891846530,7800,7800,7800,7800,0
|
|
20230829,174900,1891846530,7800,7800,7800,7800,0
|
|
20230829,174800,1891846530,7800,7800,7800,7800,0
|
|
20230829,174700,1891846530,7800,7800,7800,7800,0
|
|
20230829,174600,1891846530,7800,7800,7800,7800,0
|
|
20230829,174500,1891846530,7800,7800,7800,7800,0
|
|
20230829,174400,1891846530,7800,7800,7800,7800,0
|
|
20230829,174300,1891846530,7800,7800,7800,7800,0
|
|
20230829,174200,1891846530,7800,7800,7800,7800,0
|
|
20230829,174100,1891846530,7800,7800,7800,7800,0
|
|
20230829,174000,1891846530,7800,7800,7800,7800,0
|
|
20230829,173900,1891846530,7800,7800,7800,7800,0
|
|
20230829,173800,1891846530,7800,7800,7800,7800,4848
|
|
20230829,173700,1891846530,7800,7800,7800,7800,0
|
|
20230829,173600,1891846530,7800,7800,7800,7800,0
|
|
20230829,173500,1891846530,7800,7800,7800,7800,0
|
|
20230829,173400,1891846530,7800,7800,7800,7800,0
|
|
20230829,173300,1891846530,7800,7800,7800,7800,0
|
|
20230829,173200,1891846530,7800,7800,7800,7800,0
|
|
20230829,173100,1891846530,7800,7800,7800,7800,0
|
|
20230829,173000,1891846530,7800,7800,7800,7800,0
|
|
20230829,172900,1891846530,7800,7800,7800,7800,0
|
|
20230829,172800,1891846530,7800,7800,7800,7800,0
|
|
20230829,172700,1891846530,7800,7800,7800,7800,0
|
|
20230829,172600,1891846530,7800,7800,7800,7800,0
|
|
20230829,172500,1891846530,7800,7800,7800,7800,0
|
|
20230829,172400,1891846530,7800,7800,7800,7800,0
|
|
20230829,172300,1891846530,7800,7800,7800,7800,0
|
|
20230829,172200,1891846530,7800,7800,7800,7800,0
|
|
20230829,172100,1891846530,7800,7800,7800,7800,0
|
|
20230829,172000,1891846530,7800,7800,7800,7800,0
|
|
20230829,171900,1891846530,7800,7800,7800,7800,0
|
|
20230829,171800,1891846530,7800,7800,7800,7800,0
|
|
20230829,171700,1891846530,7800,7800,7800,7800,0
|
|
20230829,171600,1891846530,7800,7800,7800,7800,0
|
|
20230829,171500,1891846530,7800,7800,7800,7800,0
|
|
20230829,171400,1891846530,7800,7800,7800,7800,0
|
|
20230829,171300,1891846530,7800,7800,7800,7800,0
|
|
20230829,171200,1891846530,7800,7800,7800,7800,0
|
|
20230829,171100,1891846530,7800,7800,7800,7800,0
|
|
20230829,171000,1891846530,7800,7800,7800,7800,0
|
|
20230829,170900,1891846530,7800,7800,7800,7800,0
|
|
20230829,170800,1891846530,7800,7800,7800,7800,4848
|
|
20230829,170700,1891846530,7800,7800,7800,7800,0
|
|
20230829,170600,1891846530,7800,7800,7800,7800,0
|
|
20230829,170500,1891846530,7800,7800,7800,7800,0
|
|
20230829,170400,1891846530,7800,7800,7800,7800,0
|
|
20230829,170300,1891846530,7800,7800,7800,7800,0
|
|
20230829,170200,1891846530,7800,7800,7800,7800,0
|
|
20230829,170100,1891846530,7800,7800,7800,7800,0
|
|
20230829,170000,1891846530,7800,7800,7800,7800,0
|
|
20230829,165900,1891846530,7800,7800,7800,7800,0
|
|
20230829,165800,1891846530,7800,7800,7800,7800,0
|
|
20230829,165700,1891846530,7800,7800,7800,7800,0
|
|
20230829,165600,1891846530,7800,7800,7800,7800,0
|
|
20230829,165500,1891846530,7800,7800,7800,7800,0
|
|
20230829,165400,1891846530,7800,7800,7800,7800,0
|
|
20230829,165300,1891846530,7800,7800,7800,7800,0
|
|
20230829,165200,1891846530,7800,7800,7800,7800,0
|
|
20230829,165100,1891846530,7800,7800,7800,7800,0
|
|
20230829,165000,1891846530,7800,7800,7800,7800,0
|
|
20230829,164900,1891846530,7800,7800,7800,7800,0
|
|
20230829,164800,1891846530,7800,7800,7800,7800,0
|
|
20230829,164700,1891846530,7800,7800,7800,7800,0
|
|
20230829,164600,1891846530,7800,7800,7800,7800,0
|
|
20230829,164500,1891846530,7800,7800,7800,7800,0
|
|
20230829,164400,1891846530,7800,7800,7800,7800,0
|
|
20230829,164300,1891846530,7800,7800,7800,7800,0
|
|
20230829,164200,1891846530,7800,7800,7800,7800,0
|
|
20230829,164100,1891846530,7800,7800,7800,7800,0
|
|
20230829,164000,1891846530,7800,7800,7800,7800,0
|
|
20230829,163900,1891846530,7800,7800,7800,7800,0
|
|
20230829,163800,1891846530,7800,7800,7800,7800,4848
|
|
20230829,163700,1891846530,7800,7800,7800,7800,0
|
|
20230829,163600,1891846530,7800,7800,7800,7800,0
|
|
20230829,163500,1891846530,7800,7800,7800,7800,0
|
|
20230829,163400,1891846530,7800,7800,7800,7800,0
|
|
20230829,163300,1891846530,7800,7800,7800,7800,0
|
|
20230829,163200,1891846530,7800,7800,7800,7800,0
|
|
20230829,163100,1891846530,7800,7800,7800,7800,0
|
|
20230829,163000,1891846530,7800,7800,7800,7800,0
|
|
20230829,162900,1891846530,7800,7800,7800,7800,0
|
|
20230829,162800,1891846530,7800,7800,7800,7800,0
|
|
20230829,162700,1891846530,7800,7800,7800,7800,0
|
|
20230829,162600,1891846530,7800,7800,7800,7800,0
|
|
20230829,162500,1891846530,7800,7800,7800,7800,0
|
|
20230829,162400,1891846530,7800,7800,7800,7800,0
|
|
20230829,162300,1891846530,7800,7800,7800,7800,0
|
|
20230829,162200,1891846530,7800,7800,7800,7800,0
|
|
20230829,162100,1891846530,7800,7800,7800,7800,0
|
|
20230829,162000,1891846530,7800,7800,7800,7800,0
|
|
20230829,161900,1891846530,7800,7800,7800,7800,0
|
|
20230829,161800,1891846530,7800,7800,7800,7800,0
|
|
20230829,161700,1891846530,7800,7800,7800,7800,0
|
|
20230829,161600,1891846530,7800,7800,7800,7800,0
|
|
20230829,161500,1891846530,7800,7800,7800,7800,0
|
|
20230829,161400,1891846530,7800,7800,7800,7800,0
|
|
20230829,161300,1891846530,7800,7800,7800,7800,0
|
|
20230829,161200,1891846530,7800,7800,7800,7800,0
|
|
20230829,161100,1891846530,7800,7800,7800,7800,0
|
|
20230829,161000,1891846530,7800,7800,7800,7800,0
|
|
20230829,160900,1891846530,7800,7800,7800,7800,0
|
|
20230829,160800,1891846530,7800,7800,7800,7800,4848
|
|
20230829,160700,1891846530,7800,7800,7800,7800,0
|
|
20230829,160600,1891846530,7800,7800,7800,7800,0
|
|
20230829,160500,1891846530,7800,7800,7800,7800,0
|
|
20230829,160400,1891846530,7800,7800,7800,7800,0
|
|
20230829,160300,1891846530,7800,7800,7800,7800,0
|
|
20230829,160200,1891846530,7800,7800,7800,7800,0
|
|
20230829,160100,1891846530,7800,7800,7800,7800,0
|
|
20230829,160000,1891846530,7800,7800,7800,7800,0
|
|
20230829,155900,1891846530,7800,7800,7800,7800,0
|
|
20230829,155800,1891846530,7800,7800,7800,7800,0
|
|
20230829,155700,1891846530,7800,7800,7800,7800,0
|
|
20230829,155600,1891846530,7800,7800,7800,7800,0
|
|
20230829,155500,1891846530,7800,7800,7800,7800,0
|
|
20230829,155400,1891846530,7800,7800,7800,7800,0
|
|
20230829,155300,1891846530,7800,7800,7800,7800,0
|
|
20230829,155200,1891846530,7800,7800,7800,7800,0
|
|
20230829,155100,1891846530,7800,7800,7800,7800,0
|
|
20230829,155000,1891846530,7800,7800,7800,7800,0
|
|
20230829,154900,1891846530,7800,7800,7800,7800,0
|
|
20230829,154800,1891846530,7800,7800,7800,7800,0
|
|
20230829,154700,1891846530,7800,7800,7800,7800,0
|
|
20230829,154600,1891846530,7800,7800,7800,7800,0
|
|
20230829,154500,1891846530,7800,7800,7800,7800,0
|
|
20230829,154400,1891846530,7800,7800,7800,7800,0
|
|
20230829,154300,1891846530,7800,7800,7800,7800,0
|
|
20230829,154200,1891846530,7800,7800,7800,7800,0
|
|
20230829,154100,1891846530,7800,7800,7800,7800,0
|
|
20230829,154000,1891846530,7800,7800,7800,7800,0
|
|
20230829,153900,1891846530,7800,7800,7800,7800,0
|
|
20230829,153800,1891846530,7800,7800,7800,7800,4848
|
|
20230829,153700,1891846530,7800,7800,7800,7800,0
|
|
20230829,153600,1891846530,7800,7800,7800,7800,0
|
|
20230829,153500,1891846530,7800,7800,7800,7800,0
|
|
20230829,153400,1891846530,7800,7800,7800,7800,0
|
|
20230829,153300,1891846530,7800,7800,7800,7800,0
|
|
20230829,153200,1891846530,7800,7800,7800,7800,0
|
|
20230829,153100,1891846530,7800,7800,7800,7800,0
|
|
20230829,153000,1891846530,7800,7800,7800,7800,4848
|
|
20230829,152900,1854032130,7780,7780,7780,7780,0
|
|
20230829,152800,1854032130,7780,7780,7780,7780,0
|
|
20230829,152700,1854032130,7780,7780,7780,7780,0
|
|
20230829,152600,1854032130,7780,7780,7780,7780,0
|
|
20230829,152500,1854032130,7780,7780,7780,7780,0
|
|
20230829,152400,1854032130,7780,7780,7780,7780,0
|
|
20230829,152300,1854032130,7780,7780,7780,7780,0
|
|
20230829,152200,1854032130,7780,7780,7780,7780,0
|
|
20230829,152100,1854032130,7780,7780,7780,7780,0
|
|
20230829,152000,1854032130,7780,7780,7780,7780,0
|
|
20230829,151900,1854032130,7780,7780,7780,7780,135
|
|
20230829,151800,1852981830,7770,7780,7780,7770,139
|
|
20230829,151700,1851900510,7780,7790,7790,7780,75
|
|
20230829,151600,1851316940,7780,7780,7780,7780,270
|
|
20230829,151500,1849216340,7780,7780,7780,7780,1
|
|
20230829,151400,1849208560,7780,7770,7780,7770,3114
|
|
20230829,151300,1825009460,7780,7780,7780,7780,638
|
|
20230829,151200,1820045820,7790,7780,7790,7780,162
|
|
20230829,151100,1818783970,7780,7780,7780,7780,123
|
|
20230829,151000,1817827030,7790,7790,7790,7780,380
|
|
20230829,150900,1814867030,7790,7790,7800,7790,196
|
|
20230829,150800,1813338900,7800,7790,7800,7790,4
|
|
20230829,150700,1813307720,7790,7810,7810,7790,54
|
|
20230829,150600,1812887040,7810,7790,7810,7790,17
|
|
20230829,150500,1812754590,7780,7780,7780,7780,1389
|
|
20230829,150400,1801948170,7780,7780,7790,7780,1121
|
|
20230829,150300,1793226580,7800,7790,7800,7790,388
|
|
20230829,150200,1790201200,7800,7800,7810,7800,5149
|
|
20230829,150100,1750038900,7800,7800,7800,7800,678
|
|
20230829,150000,1744750500,7810,7810,7810,7810,165
|
|
20230829,145900,1743461850,7810,7800,7810,7800,23
|
|
20230829,145800,1743282350,7800,7800,7800,7800,149
|
|
20230829,145700,1742120150,7820,7810,7820,7800,107
|
|
20230829,145600,1741284230,7810,7810,7810,7810,10
|
|
20230829,145500,1741206130,7810,7810,7810,7810,244
|
|
20230829,145400,1739300490,7820,7820,7820,7820,276
|
|
20230829,145300,1737142170,7820,7810,7820,7810,230
|
|
20230829,145200,1735345370,7810,7810,7820,7800,810
|
|
20230829,145100,1729020920,7820,7820,7820,7810,161
|
|
20230829,145000,1727762490,7820,7820,7820,7820,44
|
|
20230829,144900,1727418410,7820,7820,7820,7820,1010
|
|
20230829,144800,1719520210,7820,7820,7820,7820,0
|
|
20230829,144700,1719520210,7820,7820,7820,7820,50
|
|
20230829,144600,1719129210,7820,7820,7820,7820,418
|
|
20230829,144500,1715860450,7820,7820,7820,7820,74
|
|
20230829,144400,1715281770,7820,7820,7820,7820,710
|
|
20230829,144300,1709729570,7830,7830,7830,7830,74
|
|
20230829,144200,1709150150,7810,7810,7810,7810,534
|
|
20230829,144100,1704979610,7810,7800,7810,7800,1119
|
|
20230829,144000,1696245250,7800,7800,7800,7800,20
|
|
20230829,143900,1696089250,7800,7800,7800,7800,200
|
|
20230829,143800,1694529250,7800,7810,7810,7800,350
|
|
20230829,143700,1691797750,7810,7810,7810,7810,320
|
|
20230829,143600,1689298550,7810,7810,7810,7810,127
|
|
20230829,143500,1688306680,7810,7810,7810,7810,480
|
|
20230829,143400,1684557880,7810,7810,7810,7810,547
|
|
20230829,143300,1680285810,7840,7820,7840,7810,142
|
|
20230829,143200,1679174590,7820,7840,7840,7820,168
|
|
20230829,143100,1677860330,7820,7830,7840,7820,213
|
|
20230829,143000,1676191940,7820,7820,7830,7820,199
|
|
20230829,142900,1674635660,7830,7830,7830,7830,292
|
|
20230829,142800,1672349300,7840,7840,7840,7840,10
|
|
20230829,142700,1672270900,7830,7830,7830,7830,18
|
|
20230829,142600,1672129960,7850,7830,7850,7830,462
|
|
20230829,142500,1668507720,7830,7830,7840,7830,285
|
|
20230829,142400,1666274280,7830,7830,7830,7830,13
|
|
20230829,142300,1666172490,7830,7820,7840,7820,549
|
|
20230829,142200,1661875600,7820,7820,7820,7820,2
|
|
20230829,142100,1661859960,7820,7790,7820,7790,190
|
|
20230829,142000,1660378720,7800,7800,7800,7800,0
|
|
20230829,141900,1660378720,7800,7790,7800,7790,1010
|
|
20230829,141800,1652510720,7790,7790,7790,7790,18
|
|
20230829,141700,1652370500,7800,7790,7800,7790,119
|
|
20230829,141600,1651443430,7800,7800,7800,7800,21
|
|
20230829,141500,1651279630,7790,7800,7800,7790,121
|
|
20230829,141400,1650336010,7800,7800,7800,7800,173
|
|
20230829,141300,1648986610,7800,7800,7800,7800,18
|
|
20230829,141200,1648846210,7800,7800,7800,7800,21
|
|
20230829,141100,1648682410,7800,7800,7800,7800,0
|
|
20230829,141000,1648682410,7800,7800,7800,7800,1964
|
|
20230829,140900,1633363210,7800,7800,7800,7800,1
|
|
20230829,140800,1633355410,7800,7800,7800,7800,18
|
|
20230829,140700,1633215010,7810,7810,7810,7810,30
|
|
20230829,140600,1632980710,7820,7800,7820,7800,86
|
|
20230829,140500,1632309320,7800,7800,7800,7800,18
|
|
20230829,140400,1632168920,7800,7800,7800,7800,201
|
|
20230829,140300,1630601120,7810,7800,7810,7800,38
|
|
20230829,140200,1630304620,7800,7810,7810,7800,962
|
|
20230829,140100,1622791600,7810,7820,7820,7810,97
|
|
20230829,140000,1622033730,7820,7820,7820,7810,1274
|
|
20230829,135900,1612081920,7810,7810,7810,7810,1518
|
|
20230829,135800,1600226340,7820,7820,7820,7820,0
|
|
20230829,135700,1600226340,7820,7810,7820,7810,30
|
|
20230829,135600,1599992020,7810,7810,7810,7810,10
|
|
20230829,135500,1599913920,7810,7810,7820,7810,385
|
|
20230829,135400,1596907050,7820,7820,7820,7820,1
|
|
20230829,135300,1596899230,7820,7820,7820,7820,11
|
|
20230829,135200,1596813210,7820,7810,7820,7800,1225
|
|
20230829,135100,1587246830,7820,7810,7820,7810,8
|
|
20230829,135000,1587184320,7820,7820,7820,7810,504
|
|
20230829,134900,1583248050,7810,7820,7820,7810,23
|
|
20230829,134800,1583068370,7820,7820,7820,7810,2104
|
|
20230829,134700,1566615860,7820,7840,7840,7820,29
|
|
20230829,134600,1566388860,7830,7820,7830,7820,183
|
|
20230829,134500,1564957700,7820,7820,7820,7820,419
|
|
20230829,134400,1561681120,7820,7820,7820,7820,718
|
|
20230829,134300,1556066360,7820,7820,7820,7810,162
|
|
20230829,134200,1554800320,7810,7810,7810,7810,19
|
|
20230829,134100,1554651930,7820,7820,7830,7810,423
|
|
20230829,134000,1551346120,7830,7810,7830,7810,58
|
|
20230829,133900,1550892990,7810,7810,7810,7810,18
|
|
20230829,133800,1550752410,7830,7830,7840,7830,404
|
|
20230829,133700,1547588110,7820,7810,7820,7810,118
|
|
20230829,133600,1546666430,7810,7820,7830,7810,1471
|
|
20230829,133500,1535163190,7820,7820,7820,7820,500
|
|
20230829,133400,1531253190,7820,7830,7840,7820,403
|
|
20230829,133300,1528097040,7830,7820,7830,7820,144
|
|
20230829,133200,1526970180,7820,7820,7820,7820,151
|
|
20230829,133100,1525789360,7820,7830,7830,7820,168
|
|
20230829,133000,1524474100,7830,7830,7830,7830,10
|
|
20230829,132900,1524395800,7830,7820,7830,7810,792
|
|
20230829,132800,1518204030,7820,7810,7820,7810,26
|
|
20230829,132700,1518000720,7810,7810,7810,7810,770
|
|
20230829,132600,1511987020,7800,7800,7800,7800,21
|
|
20230829,132500,1511823220,7800,7800,7810,7800,507
|
|
20230829,132400,1507865420,7800,7810,7810,7800,1345
|
|
20230829,132300,1497361070,7810,7820,7820,7810,119
|
|
20230829,132200,1496430670,7810,7820,7820,7810,31
|
|
20230829,132100,1496188260,7810,7810,7810,7810,186
|
|
20230829,132000,1494735600,7820,7820,7820,7820,258
|
|
20230829,131900,1492718040,7830,7830,7830,7830,39
|
|
20230829,131800,1492412670,7830,7830,7830,7830,18
|
|
20230829,131700,1492271730,7840,7840,7840,7840,15
|
|
20230829,131600,1492154130,7840,7820,7840,7820,74
|
|
20230829,131500,1491574530,7820,7820,7820,7820,280
|
|
20230829,131400,1489384930,7820,7820,7820,7810,74
|
|
20230829,131300,1488806350,7820,7840,7840,7820,208
|
|
20230829,131200,1487178760,7830,7830,7840,7830,1313
|
|
20230829,131100,1476887990,7800,7810,7810,7800,79
|
|
20230829,131000,1476271680,7800,7810,7810,7800,18
|
|
20230829,130900,1476131140,7840,7840,7840,7840,14
|
|
20230829,130800,1476021380,7840,7840,7840,7800,177
|
|
20230829,130700,1474640700,7820,7810,7820,7800,191
|
|
20230829,130600,1473148860,7810,7810,7820,7810,995
|
|
20230829,130500,1465377890,7810,7820,7820,7810,21
|
|
20230829,130400,1465213850,7800,7820,7820,7800,1081
|
|
20230829,130300,1456772130,7830,7810,7830,7810,22
|
|
20230829,130200,1456600230,7830,7840,7840,7830,511
|
|
20230829,130100,1452598990,7810,7810,7810,7810,10
|
|
20230829,130000,1452520890,7810,7840,7840,7810,29
|
|
20230829,125900,1452294100,7810,7840,7840,7810,32
|
|
20230829,125800,1452043820,7810,7810,7810,7810,200
|
|
20230829,125700,1450481820,7810,7810,7810,7810,18
|
|
20230829,125600,1450341240,7810,7810,7810,7810,0
|
|
20230829,125500,1450341240,7810,7820,7820,7810,18
|
|
20230829,125400,1450200650,7830,7820,7830,7820,517
|
|
20230829,125300,1446157700,7800,7800,7820,7800,702
|
|
20230829,125200,1440676100,7800,7800,7800,7800,28
|
|
20230829,125100,1440457700,7810,7820,7820,7810,79
|
|
20230829,125000,1439840510,7800,7800,7800,7800,317
|
|
20230829,124900,1437367910,7810,7820,7820,7810,536
|
|
20230829,124800,1433177850,7820,7820,7820,7820,5
|
|
20230829,124700,1433138750,7810,7810,7810,7810,18
|
|
20230829,124600,1432998170,7810,7810,7810,7810,326
|
|
20230829,124500,1430452110,7810,7810,7810,7810,230
|
|
20230829,124400,1428655810,7810,7810,7810,7810,18
|
|
20230829,124300,1428515230,7820,7820,7820,7820,90
|
|
20230829,124200,1427811430,7820,7810,7820,7800,688
|
|
20230829,124100,1422437650,7810,7810,7810,7810,780
|
|
20230829,124000,1416345850,7820,7820,7820,7820,1
|
|
20230829,123900,1416338030,7820,7820,7820,7810,211
|
|
20230829,123800,1414688190,7820,7820,7820,7820,54
|
|
20230829,123700,1414265910,7810,7810,7810,7810,18
|
|
20230829,123600,1414125330,7820,7810,7820,7810,35
|
|
20230829,123500,1413851640,7810,7810,7810,7810,50
|
|
20230829,123400,1413461140,7810,7810,7810,7810,18
|
|
20230829,123300,1413320560,7820,7820,7820,7820,25
|
|
20230829,123200,1413125060,7820,7820,7820,7820,195
|
|
20230829,123100,1411600160,7820,7820,7820,7820,24
|
|
20230829,123000,1411412480,7820,7820,7820,7820,0
|
|
20230829,122900,1411412480,7820,7820,7820,7820,18
|
|
20230829,122800,1411271720,7830,7830,7830,7830,25
|
|
20230829,122700,1411075970,7820,7830,7830,7820,11
|
|
20230829,122600,1410989850,7820,7830,7830,7820,635
|
|
20230829,122500,1406024100,7820,7820,7830,7820,262
|
|
20230829,122400,1403975040,7820,7820,7830,7820,149
|
|
20230829,122300,1402809700,7820,7820,7820,7820,259
|
|
20230829,122200,1400784320,7810,7820,7830,7810,1734
|
|
20230829,122100,1387232170,7830,7830,7830,7820,1165
|
|
20230829,122000,1378117790,7830,7830,7830,7830,0
|
|
20230829,121900,1378117790,7830,7840,7860,7820,1500
|
|
20230829,121800,1366360210,7840,7840,7840,7840,28
|
|
20230829,121700,1366140690,7850,7840,7850,7830,1495
|
|
20230829,121600,1354432100,7840,7830,7840,7830,75
|
|
20230829,121500,1353844280,7830,7830,7830,7820,487
|
|
20230829,121400,1350034050,7830,7830,7830,7830,300
|
|
20230829,121300,1347685050,7830,7840,7840,7830,919
|
|
20230829,121200,1340489270,7830,7830,7830,7830,0
|
|
20230829,121100,1340489270,7830,7830,7830,7830,820
|
|
20230829,121000,1334068670,7840,7840,7840,7840,0
|
|
20230829,120900,1334068670,7840,7840,7840,7840,1
|
|
20230829,120800,1334060830,7830,7860,7860,7830,120
|
|
20230829,120700,1333121200,7860,7860,7860,7860,70
|
|
20230829,120600,1332571000,7830,7830,7830,7830,19
|
|
20230829,120500,1332422230,7830,7830,7830,7830,79
|
|
20230829,120400,1331803660,7830,7830,7830,7830,799
|
|
20230829,120300,1325547490,7830,7840,7840,7830,1037
|
|
20230829,120200,1317426990,7840,7840,7850,7840,171
|
|
20230829,120100,1316086340,7840,7840,7840,7840,1001
|
|
20230829,120000,1308238500,7840,7840,7840,7840,19
|
|
20230829,115900,1308089540,7850,7840,7850,7840,308
|
|
20230829,115800,1305674740,7840,7840,7840,7840,319
|
|
20230829,115700,1303173780,7840,7840,7840,7840,211
|
|
20230829,115600,1301519540,7830,7830,7830,7830,102
|
|
20230829,115500,1300720880,7850,7850,7850,7830,521
|
|
20230829,115400,1296631410,7850,7850,7850,7830,27
|
|
20230829,115300,1296419780,7860,7850,7860,7850,54
|
|
20230829,115200,1295995870,7830,7830,7840,7830,640
|
|
20230829,115100,1290984570,7840,7840,7840,7830,616
|
|
20230829,115000,1286160090,7840,7840,7840,7840,77
|
|
20230829,114900,1285556410,7840,7850,7850,7840,884
|
|
20230829,114800,1278620440,7850,7850,7880,7850,546
|
|
20230829,114700,1274321930,7860,7850,7860,7850,305
|
|
20230829,114600,1271927380,7850,7860,7870,7850,936
|
|
20230829,114500,1264571610,7860,7870,7870,7860,1594
|
|
20230829,114400,1252028130,7880,7880,7880,7870,2969
|
|
20230829,114300,1228648680,7880,7870,7900,7860,5488
|
|
20230829,114200,1185343800,7880,7890,7900,7870,3617
|
|
20230829,114100,1156841990,7900,7870,7900,7870,7730
|
|
20230829,114000,1095891300,7870,7850,7880,7840,3001
|
|
20230829,113900,1072260890,7870,7860,7880,7860,3000
|
|
20230829,113800,1048648030,7840,7840,7840,7840,3
|
|
20230829,113700,1048624510,7850,7840,7850,7840,1188
|
|
20230829,113600,1039299900,7840,7840,7840,7840,0
|
|
20230829,113500,1039299900,7840,7840,7840,7830,76
|
|
20230829,113400,1038704070,7840,7840,7840,7830,229
|
|
20230829,113300,1036908900,7840,7840,7840,7840,1
|
|
20230829,113200,1036901060,7830,7830,7830,7830,168
|
|
20230829,113100,1035585620,7830,7830,7830,7830,0
|
|
20230829,113000,1035585620,7830,7830,7830,7830,0
|
|
20230829,112900,1035585620,7830,7840,7840,7830,19
|
|
20230829,112800,1035436800,7850,7840,7850,7830,33
|
|
20230829,112700,1035178250,7850,7850,7850,7850,565
|
|
20230829,112600,1030743000,7850,7840,7850,7840,984
|
|
20230829,112500,1023018610,7840,7840,7840,7840,26
|
|
20230829,112400,1022814770,7840,7840,7840,7840,119
|
|
20230829,112300,1021881810,7840,7840,7840,7840,0
|
|
20230829,112200,1021881810,7840,7840,7840,7840,0
|
|
20230829,112100,1021881810,7840,7840,7840,7840,22
|
|
20230829,112000,1021709330,7840,7840,7840,7840,10
|
|
20230829,111900,1021630930,7840,7840,7840,7840,21
|
|
20230829,111800,1021466290,7840,7840,7840,7840,82
|
|
20230829,111700,1020823410,7830,7830,7830,7830,0
|
|
20230829,111600,1020823410,7830,7850,7850,7830,2517
|
|
20230829,111500,1001088400,7850,7850,7850,7850,318
|
|
20230829,111400,998592100,7850,7850,7850,7850,367
|
|
20230829,111300,995711150,7850,7850,7850,7850,30
|
|
20230829,111200,995475650,7850,7860,7860,7850,849
|
|
20230829,111100,988809510,7860,7850,7860,7850,83
|
|
20230829,111000,988157540,7870,7870,7870,7870,445
|
|
20230829,110900,984655390,7870,7850,7870,7850,807
|
|
20230829,110800,978312240,7840,7850,7860,7840,993
|
|
20230829,110700,970512900,7850,7840,7850,7840,65
|
|
20230829,110600,970002670,7840,7840,7860,7840,72
|
|
20230829,110500,969437190,7860,7850,7860,7840,260
|
|
20230829,110400,967397480,7840,7840,7840,7840,0
|
|
20230829,110300,967397480,7840,7850,7850,7840,307
|
|
20230829,110200,964987720,7850,7850,7850,7850,2
|
|
20230829,110100,964972020,7850,7850,7850,7850,234
|
|
20230829,110000,963135120,7860,7860,7860,7850,120
|
|
20230829,105900,962191930,7860,7860,7860,7860,240
|
|
20230829,105800,960305530,7860,7850,7860,7850,790
|
|
20230829,105700,954103580,7870,7860,7870,7860,205
|
|
20230829,105600,952491280,7870,7870,7870,7860,255
|
|
20230829,105500,950484600,7840,7840,7870,7840,171
|
|
20230829,105400,949141910,7860,7850,7860,7840,308
|
|
20230829,105300,946725040,7850,7860,7860,7850,135
|
|
20230829,105200,945664150,7860,7860,7860,7860,389
|
|
20230829,105100,942606610,7860,7860,7860,7860,25
|
|
20230829,105000,942410110,7860,7850,7860,7840,251
|
|
20230829,104900,940439930,7850,7840,7850,7840,665
|
|
20230829,104800,935221300,7840,7840,7860,7840,496
|
|
20230829,104700,931332100,7840,7870,7870,7840,32
|
|
20230829,104600,931081060,7870,7860,7870,7840,1389
|
|
20230829,104500,920185470,7870,7860,7870,7860,256
|
|
20230829,104400,918173280,7860,7870,7870,7860,268
|
|
20230829,104300,916066780,7870,7880,7880,7860,887
|
|
20230829,104200,909090250,7870,7850,7880,7850,2290
|
|
20230829,104100,891068960,7860,7840,7860,7840,10490
|
|
20230829,104000,808707690,7840,7830,7840,7830,21
|
|
20230829,103900,808543240,7830,7840,7850,7830,1344
|
|
20230829,103800,797995740,7820,7820,7820,7820,0
|
|
20230829,103700,797995740,7820,7830,7830,7820,403
|
|
20230829,103600,794842270,7840,7830,7840,7830,63
|
|
20230829,103500,794348780,7830,7840,7840,7830,1995
|
|
20230829,103400,778719000,7840,7840,7840,7840,284
|
|
20230829,103300,776492440,7840,7840,7850,7840,2082
|
|
20230829,103200,760163100,7830,7820,7830,7820,1668
|
|
20230829,103100,747104660,7830,7830,7830,7830,16
|
|
20230829,103000,746979380,7840,7820,7840,7820,8
|
|
20230829,102900,746916790,7820,7830,7830,7820,19
|
|
20230829,102800,746768200,7830,7820,7830,7820,588
|
|
20230829,102700,742170030,7820,7820,7840,7820,1130
|
|
20230829,102600,733331310,7820,7820,7820,7820,251
|
|
20230829,102500,731368490,7820,7820,7820,7820,3
|
|
20230829,102400,731345030,7820,7840,7840,7820,1948
|
|
20230829,102300,716073040,7840,7840,7850,7840,42
|
|
20230829,102200,715743570,7850,7820,7850,7820,49
|
|
20230829,102100,715359670,7840,7840,7840,7840,459
|
|
20230829,102000,711761110,7840,7840,7840,7840,14
|
|
20230829,101900,711651350,7830,7830,7830,7810,773
|
|
20230829,101800,705599140,7810,7810,7810,7810,0
|
|
20230829,101700,705599140,7810,7810,7810,7810,0
|
|
20230829,101600,705599140,7810,7810,7810,7810,31
|
|
20230829,101500,705357030,7820,7820,7820,7820,40
|
|
20230829,101400,705044230,7800,7800,7800,7800,269
|
|
20230829,101300,702946030,7800,7830,7830,7800,66
|
|
20230829,101200,702430000,7820,7830,7830,7820,83
|
|
20230829,101100,701780590,7830,7830,7840,7820,402
|
|
20230829,101000,698634690,7820,7820,7840,7820,1535
|
|
20230829,100900,686616250,7850,7850,7850,7850,1
|
|
20230829,100800,686608400,7820,7800,7840,7800,487
|
|
20230829,100700,682792780,7840,7810,7840,7810,7067
|
|
20230829,100600,627478190,7800,7800,7800,7790,197
|
|
20230829,100500,625942770,7790,7800,7810,7790,2806
|
|
20230829,100400,604057950,7800,7810,7810,7800,349
|
|
20230829,100300,601334460,7810,7810,7810,7810,33
|
|
20230829,100200,601076730,7800,7800,7800,7800,0
|
|
20230829,100100,601076730,7800,7800,7800,7800,19
|
|
20230829,100000,600928530,7800,7800,7800,7800,94
|
|
20230829,095900,600195330,7800,7800,7800,7800,0
|
|
20230829,095800,600195330,7800,7810,7820,7800,1727
|
|
20230829,095700,586711590,7820,7810,7820,7810,511
|
|
20230829,095600,582720090,7810,7820,7820,7810,185
|
|
20230829,095500,581273400,7820,7840,7840,7820,120
|
|
20230829,095400,580333930,7840,7840,7840,7840,200
|
|
20230829,095300,578765930,7830,7840,7840,7820,1452
|
|
20230829,095200,567401450,7840,7840,7840,7840,25
|
|
20230829,095100,567205450,7830,7810,7830,7810,180
|
|
20230829,095000,565797180,7810,7820,7820,7810,209
|
|
20230829,094900,564162990,7850,7840,7850,7830,1603
|
|
20230829,094800,551586630,7840,7810,7840,7810,630
|
|
20230829,094700,546665700,7840,7820,7850,7820,800
|
|
20230829,094600,540389590,7820,7810,7820,7800,5485
|
|
20230829,094500,497545840,7810,7800,7810,7800,22
|
|
20230829,094400,497374230,7800,7800,7800,7800,512
|
|
20230829,094300,493380630,7800,7790,7800,7790,94
|
|
20230829,094200,492647760,7800,7800,7800,7800,22
|
|
20230829,094100,492476160,7800,7800,7800,7800,127
|
|
20230829,094000,491485560,7810,7810,7810,7810,116
|
|
20230829,093900,490579600,7810,7810,7810,7810,769
|
|
20230829,093800,484573710,7810,7800,7810,7800,591
|
|
20230829,093700,479963490,7800,7790,7800,7770,662
|
|
20230829,093600,474808990,7790,7790,7790,7790,132
|
|
20230829,093500,473780710,7800,7790,7800,7790,264
|
|
20230829,093400,471723930,7770,7780,7790,7770,618
|
|
20230829,093300,466919070,7780,7800,7800,7770,514
|
|
20230829,093200,462922640,7780,7780,7780,7780,2091
|
|
20230829,093100,446654660,7780,7800,7800,7780,1004
|
|
20230829,093000,438835660,7800,7800,7800,7800,770
|
|
20230829,092900,432829660,7800,7790,7800,7790,1173
|
|
20230829,092800,423685320,7790,7800,7800,7790,616
|
|
20230829,092700,418883440,7800,7800,7800,7800,1
|
|
20230829,092600,418875640,7790,7790,7790,7790,240
|
|
20230829,092500,417006040,7790,7810,7810,7790,810
|
|
20230829,092400,410685150,7810,7820,7820,7800,378
|
|
20230829,092300,407735330,7820,7800,7820,7800,22
|
|
20230829,092200,407563490,7790,7800,7800,7790,860
|
|
20230829,092100,400862090,7800,7810,7820,7790,846
|
|
20230829,092000,394263700,7810,7830,7830,7800,2755
|
|
20230829,091900,372726890,7830,7820,7840,7820,225
|
|
20230829,091800,370965110,7820,7830,7830,7820,1323
|
|
20230829,091700,360610250,7830,7830,7830,7830,55
|
|
20230829,091600,360179600,7830,7820,7830,7810,128
|
|
20230829,091500,359178560,7810,7840,7840,7810,964
|
|
20230829,091400,351641030,7840,7820,7840,7820,544
|
|
20230829,091300,347385190,7820,7870,7880,7820,1697
|
|
20230829,091200,334052840,7860,7880,7880,7850,2880
|
|
20230829,091100,311397460,7880,7850,7880,7850,1193
|
|
20230829,091000,302003300,7850,7800,7880,7800,3089
|
|
20230829,090900,277774640,7800,7820,7820,7800,605
|
|
20230829,090800,273054460,7810,7800,7820,7780,3087
|
|
20230829,090700,248979710,7780,7820,7830,7770,1968
|
|
20230829,090600,233623900,7830,7820,7830,7820,1310
|
|
20230829,090500,223379100,7810,7800,7820,7790,789
|
|
20230829,090400,217223960,7810,7850,7850,7810,794
|
|
20230829,090300,211019300,7860,7880,7920,7800,2027
|
|
20230829,090200,195063200,7880,7830,7930,7820,10540
|
|
20230829,090100,111951540,7840,7730,7850,7730,5678
|
|
20230829,090000,67698390,7730,7680,7760,7680,7600
|