674 lines
33 KiB
CSV
674 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230830,201100,1589299570,7860,7860,7860,7860,3590
|
|
20230830,201000,1589299570,7860,7860,7860,7860,0
|
|
20230830,200900,1589299570,7860,7860,7860,7860,0
|
|
20230830,200800,1589299570,7860,7860,7860,7860,0
|
|
20230830,200700,1589299570,7860,7860,7860,7860,0
|
|
20230830,200600,1589299570,7860,7860,7860,7860,0
|
|
20230830,200500,1589299570,7860,7860,7860,7860,0
|
|
20230830,200400,1589299570,7860,7860,7860,7860,0
|
|
20230830,200300,1589299570,7860,7860,7860,7860,0
|
|
20230830,200200,1589299570,7860,7860,7860,7860,0
|
|
20230830,200100,1589299570,7860,7860,7860,7860,0
|
|
20230830,200000,1589299570,7860,7860,7860,7860,0
|
|
20230830,195900,1589299570,7860,7860,7860,7860,0
|
|
20230830,195800,1589299570,7860,7860,7860,7860,0
|
|
20230830,195700,1589299570,7860,7860,7860,7860,0
|
|
20230830,195600,1589299570,7860,7860,7860,7860,0
|
|
20230830,195500,1589299570,7860,7860,7860,7860,0
|
|
20230830,195400,1589299570,7860,7860,7860,7860,0
|
|
20230830,195300,1589299570,7860,7860,7860,7860,0
|
|
20230830,195200,1589299570,7860,7860,7860,7860,0
|
|
20230830,195100,1589299570,7860,7860,7860,7860,0
|
|
20230830,195000,1589299570,7860,7860,7860,7860,0
|
|
20230830,194900,1589299570,7860,7860,7860,7860,0
|
|
20230830,194800,1589299570,7860,7860,7860,7860,0
|
|
20230830,194700,1589299570,7860,7860,7860,7860,0
|
|
20230830,194600,1589299570,7860,7860,7860,7860,0
|
|
20230830,194500,1589299570,7860,7860,7860,7860,0
|
|
20230830,194400,1589299570,7860,7860,7860,7860,0
|
|
20230830,194300,1589299570,7860,7860,7860,7860,0
|
|
20230830,194200,1589299570,7860,7860,7860,7860,0
|
|
20230830,194100,1589299570,7860,7860,7860,7860,3590
|
|
20230830,194000,1589299570,7860,7860,7860,7860,0
|
|
20230830,193900,1589299570,7860,7860,7860,7860,0
|
|
20230830,193800,1589299570,7860,7860,7860,7860,0
|
|
20230830,193700,1589299570,7860,7860,7860,7860,0
|
|
20230830,193600,1589299570,7860,7860,7860,7860,0
|
|
20230830,193500,1589299570,7860,7860,7860,7860,0
|
|
20230830,193400,1589299570,7860,7860,7860,7860,0
|
|
20230830,193300,1589299570,7860,7860,7860,7860,0
|
|
20230830,193200,1589299570,7860,7860,7860,7860,0
|
|
20230830,193100,1589299570,7860,7860,7860,7860,0
|
|
20230830,193000,1589299570,7860,7860,7860,7860,0
|
|
20230830,192900,1589299570,7860,7860,7860,7860,0
|
|
20230830,192800,1589299570,7860,7860,7860,7860,0
|
|
20230830,192700,1589299570,7860,7860,7860,7860,0
|
|
20230830,192600,1589299570,7860,7860,7860,7860,0
|
|
20230830,192500,1589299570,7860,7860,7860,7860,0
|
|
20230830,192400,1589299570,7860,7860,7860,7860,0
|
|
20230830,192300,1589299570,7860,7860,7860,7860,0
|
|
20230830,192200,1589299570,7860,7860,7860,7860,0
|
|
20230830,192100,1589299570,7860,7860,7860,7860,0
|
|
20230830,192000,1589299570,7860,7860,7860,7860,0
|
|
20230830,191900,1589299570,7860,7860,7860,7860,0
|
|
20230830,191800,1589299570,7860,7860,7860,7860,0
|
|
20230830,191700,1589299570,7860,7860,7860,7860,0
|
|
20230830,191600,1589299570,7860,7860,7860,7860,0
|
|
20230830,191500,1589299570,7860,7860,7860,7860,0
|
|
20230830,191400,1589299570,7860,7860,7860,7860,0
|
|
20230830,191300,1589299570,7860,7860,7860,7860,0
|
|
20230830,191200,1589299570,7860,7860,7860,7860,0
|
|
20230830,191100,1589299570,7860,7860,7860,7860,3590
|
|
20230830,191000,1589299570,7860,7860,7860,7860,0
|
|
20230830,190900,1589299570,7860,7860,7860,7860,0
|
|
20230830,190800,1589299570,7860,7860,7860,7860,0
|
|
20230830,190700,1589299570,7860,7860,7860,7860,0
|
|
20230830,190600,1589299570,7860,7860,7860,7860,0
|
|
20230830,190500,1589299570,7860,7860,7860,7860,0
|
|
20230830,190400,1589299570,7860,7860,7860,7860,0
|
|
20230830,190300,1589299570,7860,7860,7860,7860,0
|
|
20230830,190200,1589299570,7860,7860,7860,7860,0
|
|
20230830,190100,1589299570,7860,7860,7860,7860,0
|
|
20230830,190000,1589299570,7860,7860,7860,7860,0
|
|
20230830,185900,1589299570,7860,7860,7860,7860,0
|
|
20230830,185800,1589299570,7860,7860,7860,7860,0
|
|
20230830,185700,1589299570,7860,7860,7860,7860,0
|
|
20230830,185600,1589299570,7860,7860,7860,7860,0
|
|
20230830,185500,1589299570,7860,7860,7860,7860,0
|
|
20230830,185400,1589299570,7860,7860,7860,7860,0
|
|
20230830,185300,1589299570,7860,7860,7860,7860,0
|
|
20230830,185200,1589299570,7860,7860,7860,7860,0
|
|
20230830,185100,1589299570,7860,7860,7860,7860,0
|
|
20230830,185000,1589299570,7860,7860,7860,7860,0
|
|
20230830,184900,1589299570,7860,7860,7860,7860,0
|
|
20230830,184800,1589299570,7860,7860,7860,7860,0
|
|
20230830,184700,1589299570,7860,7860,7860,7860,0
|
|
20230830,184600,1589299570,7860,7860,7860,7860,0
|
|
20230830,184500,1589299570,7860,7860,7860,7860,0
|
|
20230830,184400,1589299570,7860,7860,7860,7860,0
|
|
20230830,184300,1589299570,7860,7860,7860,7860,0
|
|
20230830,184200,1589299570,7860,7860,7860,7860,0
|
|
20230830,184100,1589299570,7860,7860,7860,7860,3590
|
|
20230830,184000,1589299570,7860,7860,7860,7860,0
|
|
20230830,183900,1589299570,7860,7860,7860,7860,0
|
|
20230830,183800,1589299570,7860,7860,7860,7860,0
|
|
20230830,183700,1589299570,7860,7860,7860,7860,0
|
|
20230830,183600,1589299570,7860,7860,7860,7860,0
|
|
20230830,183500,1589299570,7860,7860,7860,7860,0
|
|
20230830,183400,1589299570,7860,7860,7860,7860,0
|
|
20230830,183300,1589299570,7860,7860,7860,7860,0
|
|
20230830,183200,1589299570,7860,7860,7860,7860,0
|
|
20230830,183100,1589299570,7860,7860,7860,7860,0
|
|
20230830,183000,1589299570,7860,7860,7860,7860,0
|
|
20230830,182900,1589299570,7860,7860,7860,7860,0
|
|
20230830,182800,1589299570,7860,7860,7860,7860,0
|
|
20230830,182700,1589299570,7860,7860,7860,7860,0
|
|
20230830,182600,1589299570,7860,7860,7860,7860,0
|
|
20230830,182500,1589299570,7860,7860,7860,7860,0
|
|
20230830,182400,1589299570,7860,7860,7860,7860,0
|
|
20230830,182300,1589299570,7860,7860,7860,7860,0
|
|
20230830,182200,1589299570,7860,7860,7860,7860,0
|
|
20230830,182100,1589299570,7860,7860,7860,7860,0
|
|
20230830,182000,1589299570,7860,7860,7860,7860,0
|
|
20230830,181900,1589299570,7860,7860,7860,7860,0
|
|
20230830,181800,1589299570,7860,7860,7860,7860,0
|
|
20230830,181700,1589299570,7860,7860,7860,7860,0
|
|
20230830,181600,1589299570,7860,7860,7860,7860,0
|
|
20230830,181500,1589299570,7860,7860,7860,7860,0
|
|
20230830,181400,1589299570,7860,7860,7860,7860,0
|
|
20230830,181300,1589299570,7860,7860,7860,7860,0
|
|
20230830,181200,1589299570,7860,7860,7860,7860,0
|
|
20230830,181100,1589299570,7860,7860,7860,7860,3590
|
|
20230830,181000,1589299570,7860,7860,7860,7860,0
|
|
20230830,180900,1589299570,7860,7860,7860,7860,0
|
|
20230830,180800,1589299570,7860,7860,7860,7860,0
|
|
20230830,180700,1589299570,7860,7860,7860,7860,0
|
|
20230830,180600,1589299570,7860,7860,7860,7860,0
|
|
20230830,180500,1589299570,7860,7860,7860,7860,0
|
|
20230830,180400,1589299570,7860,7860,7860,7860,0
|
|
20230830,180300,1589299570,7860,7860,7860,7860,0
|
|
20230830,180200,1589299570,7860,7860,7860,7860,0
|
|
20230830,180100,1589299570,7860,7860,7860,7860,0
|
|
20230830,180000,1589299570,7860,7860,7860,7860,0
|
|
20230830,175900,1589299570,7860,7860,7860,7860,0
|
|
20230830,175800,1589299570,7860,7860,7860,7860,0
|
|
20230830,175700,1589299570,7860,7860,7860,7860,0
|
|
20230830,175600,1589299570,7860,7860,7860,7860,0
|
|
20230830,175500,1589299570,7860,7860,7860,7860,0
|
|
20230830,175400,1589299570,7860,7860,7860,7860,0
|
|
20230830,175300,1589299570,7860,7860,7860,7860,0
|
|
20230830,175200,1589299570,7860,7860,7860,7860,0
|
|
20230830,175100,1589299570,7860,7860,7860,7860,0
|
|
20230830,175000,1589299570,7860,7860,7860,7860,0
|
|
20230830,174900,1589299570,7860,7860,7860,7860,0
|
|
20230830,174800,1589299570,7860,7860,7860,7860,0
|
|
20230830,174700,1589299570,7860,7860,7860,7860,0
|
|
20230830,174600,1589299570,7860,7860,7860,7860,0
|
|
20230830,174500,1589299570,7860,7860,7860,7860,0
|
|
20230830,174400,1589299570,7860,7860,7860,7860,0
|
|
20230830,174300,1589299570,7860,7860,7860,7860,0
|
|
20230830,174200,1589299570,7860,7860,7860,7860,0
|
|
20230830,174100,1589299570,7860,7860,7860,7860,3590
|
|
20230830,174000,1589299570,7860,7860,7860,7860,0
|
|
20230830,173900,1589299570,7860,7860,7860,7860,0
|
|
20230830,173800,1589299570,7860,7860,7860,7860,0
|
|
20230830,173700,1589299570,7860,7860,7860,7860,0
|
|
20230830,173600,1589299570,7860,7860,7860,7860,0
|
|
20230830,173500,1589299570,7860,7860,7860,7860,0
|
|
20230830,173400,1589299570,7860,7860,7860,7860,0
|
|
20230830,173300,1589299570,7860,7860,7860,7860,0
|
|
20230830,173200,1589299570,7860,7860,7860,7860,0
|
|
20230830,173100,1589299570,7860,7860,7860,7860,0
|
|
20230830,173000,1589299570,7860,7860,7860,7860,0
|
|
20230830,172900,1589299570,7860,7860,7860,7860,0
|
|
20230830,172800,1589299570,7860,7860,7860,7860,0
|
|
20230830,172700,1589299570,7860,7860,7860,7860,0
|
|
20230830,172600,1589299570,7860,7860,7860,7860,0
|
|
20230830,172500,1589299570,7860,7860,7860,7860,0
|
|
20230830,172400,1589299570,7860,7860,7860,7860,0
|
|
20230830,172300,1589299570,7860,7860,7860,7860,0
|
|
20230830,172200,1589299570,7860,7860,7860,7860,0
|
|
20230830,172100,1589299570,7860,7860,7860,7860,0
|
|
20230830,172000,1589299570,7860,7860,7860,7860,0
|
|
20230830,171900,1589299570,7860,7860,7860,7860,0
|
|
20230830,171800,1589299570,7860,7860,7860,7860,0
|
|
20230830,171700,1589299570,7860,7860,7860,7860,0
|
|
20230830,171600,1589299570,7860,7860,7860,7860,0
|
|
20230830,171500,1589299570,7860,7860,7860,7860,0
|
|
20230830,171400,1589299570,7860,7860,7860,7860,0
|
|
20230830,171300,1589299570,7860,7860,7860,7860,0
|
|
20230830,171200,1589299570,7860,7860,7860,7860,0
|
|
20230830,171100,1589299570,7860,7860,7860,7860,3590
|
|
20230830,171000,1589299570,7860,7860,7860,7860,0
|
|
20230830,170900,1589299570,7860,7860,7860,7860,0
|
|
20230830,170800,1589299570,7860,7860,7860,7860,0
|
|
20230830,170700,1589299570,7860,7860,7860,7860,0
|
|
20230830,170600,1589299570,7860,7860,7860,7860,0
|
|
20230830,170500,1589299570,7860,7860,7860,7860,0
|
|
20230830,170400,1589299570,7860,7860,7860,7860,0
|
|
20230830,170300,1589299570,7860,7860,7860,7860,0
|
|
20230830,170200,1589299570,7860,7860,7860,7860,0
|
|
20230830,170100,1589299570,7860,7860,7860,7860,0
|
|
20230830,170000,1589299570,7860,7860,7860,7860,0
|
|
20230830,165900,1589299570,7860,7860,7860,7860,0
|
|
20230830,165800,1589299570,7860,7860,7860,7860,0
|
|
20230830,165700,1589299570,7860,7860,7860,7860,0
|
|
20230830,165600,1589299570,7860,7860,7860,7860,0
|
|
20230830,165500,1589299570,7860,7860,7860,7860,0
|
|
20230830,165400,1589299570,7860,7860,7860,7860,0
|
|
20230830,165300,1589299570,7860,7860,7860,7860,0
|
|
20230830,165200,1589299570,7860,7860,7860,7860,0
|
|
20230830,165100,1589299570,7860,7860,7860,7860,0
|
|
20230830,165000,1589299570,7860,7860,7860,7860,0
|
|
20230830,164900,1589299570,7860,7860,7860,7860,0
|
|
20230830,164800,1589299570,7860,7860,7860,7860,0
|
|
20230830,164700,1589299570,7860,7860,7860,7860,0
|
|
20230830,164600,1589299570,7860,7860,7860,7860,0
|
|
20230830,164500,1589299570,7860,7860,7860,7860,0
|
|
20230830,164400,1589299570,7860,7860,7860,7860,0
|
|
20230830,164300,1589299570,7860,7860,7860,7860,0
|
|
20230830,164200,1589299570,7860,7860,7860,7860,0
|
|
20230830,164100,1589299570,7860,7860,7860,7860,3590
|
|
20230830,164000,1589299570,7860,7860,7860,7860,0
|
|
20230830,163900,1589299570,7860,7860,7860,7860,0
|
|
20230830,163800,1589299570,7860,7860,7860,7860,0
|
|
20230830,163700,1589299570,7860,7860,7860,7860,0
|
|
20230830,163600,1589299570,7860,7860,7860,7860,0
|
|
20230830,163500,1589299570,7860,7860,7860,7860,0
|
|
20230830,163400,1589299570,7860,7860,7860,7860,0
|
|
20230830,163300,1589299570,7860,7860,7860,7860,0
|
|
20230830,163200,1589299570,7860,7860,7860,7860,0
|
|
20230830,163100,1589299570,7860,7860,7860,7860,0
|
|
20230830,163000,1589299570,7860,7860,7860,7860,0
|
|
20230830,162900,1589299570,7860,7860,7860,7860,0
|
|
20230830,162800,1589299570,7860,7860,7860,7860,0
|
|
20230830,162700,1589299570,7860,7860,7860,7860,0
|
|
20230830,162600,1589299570,7860,7860,7860,7860,0
|
|
20230830,162500,1589299570,7860,7860,7860,7860,0
|
|
20230830,162400,1589299570,7860,7860,7860,7860,0
|
|
20230830,162300,1589299570,7860,7860,7860,7860,0
|
|
20230830,162200,1589299570,7860,7860,7860,7860,0
|
|
20230830,162100,1589299570,7860,7860,7860,7860,0
|
|
20230830,162000,1589299570,7860,7860,7860,7860,0
|
|
20230830,161900,1589299570,7860,7860,7860,7860,0
|
|
20230830,161800,1589299570,7860,7860,7860,7860,0
|
|
20230830,161700,1589299570,7860,7860,7860,7860,0
|
|
20230830,161600,1589299570,7860,7860,7860,7860,0
|
|
20230830,161500,1589299570,7860,7860,7860,7860,0
|
|
20230830,161400,1589299570,7860,7860,7860,7860,0
|
|
20230830,161300,1589299570,7860,7860,7860,7860,0
|
|
20230830,161200,1589299570,7860,7860,7860,7860,0
|
|
20230830,161100,1589299570,7860,7860,7860,7860,3590
|
|
20230830,161000,1589299570,7860,7860,7860,7860,0
|
|
20230830,160900,1589299570,7860,7860,7860,7860,0
|
|
20230830,160800,1589299570,7860,7860,7860,7860,0
|
|
20230830,160700,1589299570,7860,7860,7860,7860,0
|
|
20230830,160600,1589299570,7860,7860,7860,7860,0
|
|
20230830,160500,1589299570,7860,7860,7860,7860,0
|
|
20230830,160400,1589299570,7860,7860,7860,7860,0
|
|
20230830,160300,1589299570,7860,7860,7860,7860,0
|
|
20230830,160200,1589299570,7860,7860,7860,7860,0
|
|
20230830,160100,1589299570,7860,7860,7860,7860,0
|
|
20230830,160000,1589299570,7860,7860,7860,7860,0
|
|
20230830,155900,1589299570,7860,7860,7860,7860,0
|
|
20230830,155800,1589299570,7860,7860,7860,7860,0
|
|
20230830,155700,1589299570,7860,7860,7860,7860,0
|
|
20230830,155600,1589299570,7860,7860,7860,7860,0
|
|
20230830,155500,1589299570,7860,7860,7860,7860,0
|
|
20230830,155400,1589299570,7860,7860,7860,7860,0
|
|
20230830,155300,1589299570,7860,7860,7860,7860,0
|
|
20230830,155200,1589299570,7860,7860,7860,7860,0
|
|
20230830,155100,1589299570,7860,7860,7860,7860,0
|
|
20230830,155000,1589299570,7860,7860,7860,7860,0
|
|
20230830,154900,1589299570,7860,7860,7860,7860,0
|
|
20230830,154800,1589299570,7860,7860,7860,7860,0
|
|
20230830,154700,1589299570,7860,7860,7860,7860,0
|
|
20230830,154600,1589299570,7860,7860,7860,7860,0
|
|
20230830,154500,1589299570,7860,7860,7860,7860,0
|
|
20230830,154400,1589299570,7860,7860,7860,7860,0
|
|
20230830,154300,1589299570,7860,7860,7860,7860,0
|
|
20230830,154200,1589299570,7860,7860,7860,7860,0
|
|
20230830,154100,1589299570,7860,7860,7860,7860,3590
|
|
20230830,154000,1589299570,7860,7860,7860,7860,0
|
|
20230830,153900,1589299570,7860,7860,7860,7860,0
|
|
20230830,153800,1589299570,7860,7860,7860,7860,0
|
|
20230830,153700,1589299570,7860,7860,7860,7860,0
|
|
20230830,153600,1589299570,7860,7860,7860,7860,0
|
|
20230830,153500,1589299570,7860,7860,7860,7860,0
|
|
20230830,153400,1589299570,7860,7860,7860,7860,0
|
|
20230830,153300,1589299570,7860,7860,7860,7860,0
|
|
20230830,153200,1589299570,7860,7860,7860,7860,0
|
|
20230830,153100,1589299570,7860,7860,7860,7860,0
|
|
20230830,153000,1589299570,7860,7860,7860,7860,3590
|
|
20230830,152900,1561082170,7840,7840,7840,7840,0
|
|
20230830,152800,1561082170,7840,7840,7840,7840,0
|
|
20230830,152700,1561082170,7840,7840,7840,7840,0
|
|
20230830,152600,1561082170,7840,7840,7840,7840,0
|
|
20230830,152500,1561082170,7840,7840,7840,7840,0
|
|
20230830,152400,1561082170,7840,7840,7840,7840,0
|
|
20230830,152300,1561082170,7840,7840,7840,7840,0
|
|
20230830,152200,1561082170,7840,7840,7840,7840,0
|
|
20230830,152100,1561082170,7840,7840,7840,7840,0
|
|
20230830,152000,1561082170,7840,7840,7840,7840,0
|
|
20230830,151900,1561082170,7840,7840,7850,7840,553
|
|
20230830,151800,1556745300,7850,7850,7850,7850,245
|
|
20230830,151700,1554822050,7850,7850,7850,7850,40
|
|
20230830,151600,1554508050,7840,7840,7840,7840,80
|
|
20230830,151500,1553880850,7850,7850,7850,7850,34
|
|
20230830,151400,1553613950,7850,7850,7850,7850,0
|
|
20230830,151300,1553613950,7850,7850,7850,7850,73
|
|
20230830,151200,1553040900,7850,7850,7850,7850,0
|
|
20230830,151100,1553040900,7850,7830,7850,7830,701
|
|
20230830,151000,1547552050,7830,7830,7830,7830,201
|
|
20230830,150900,1545978220,7830,7840,7840,7830,123
|
|
20230830,150800,1545013910,7850,7840,7850,7840,331
|
|
20230830,150700,1542415710,7840,7840,7850,7840,662
|
|
20230830,150600,1537223090,7840,7840,7840,7840,158
|
|
20230830,150500,1535984370,7840,7860,7860,7840,483
|
|
20230830,150400,1532194500,7850,7860,7860,7850,11
|
|
20230830,150300,1532108080,7850,7850,7850,7850,51
|
|
20230830,150200,1531707730,7850,7850,7860,7850,193
|
|
20230830,150100,1530192650,7850,7850,7850,7850,0
|
|
20230830,150000,1530192650,7850,7850,7850,7850,449
|
|
20230830,145900,1526668000,7840,7840,7840,7840,0
|
|
20230830,145800,1526668000,7840,7840,7840,7840,64
|
|
20230830,145700,1526166240,7840,7850,7850,7840,98
|
|
20230830,145600,1525397110,7850,7840,7850,7840,3125
|
|
20230830,145500,1500867610,7840,7840,7840,7840,0
|
|
20230830,145400,1500867610,7840,7840,7840,7840,41
|
|
20230830,145300,1500546170,7830,7840,7840,7830,967
|
|
20230830,145200,1492966890,7840,7820,7840,7820,115
|
|
20230830,145100,1492067290,7820,7820,7820,7820,1
|
|
20230830,145000,1492059470,7820,7820,7820,7820,2
|
|
20230830,144900,1492043830,7820,7820,7820,7820,203
|
|
20230830,144800,1490456370,7820,7820,7820,7820,0
|
|
20230830,144700,1490456370,7820,7820,7820,7820,0
|
|
20230830,144600,1490456370,7820,7820,7820,7820,0
|
|
20230830,144500,1490456370,7820,7820,7820,7820,1
|
|
20230830,144400,1490448550,7820,7820,7820,7820,400
|
|
20230830,144300,1487320550,7840,7840,7840,7840,0
|
|
20230830,144200,1487320550,7840,7820,7840,7810,2633
|
|
20230830,144100,1466739780,7850,7850,7850,7850,20
|
|
20230830,144000,1466582780,7850,7850,7850,7850,0
|
|
20230830,143900,1466582780,7850,7830,7850,7820,755
|
|
20230830,143800,1460659420,7850,7820,7850,7820,91
|
|
20230830,143700,1459947500,7820,7830,7830,7820,17
|
|
20230830,143600,1459814550,7820,7830,7830,7820,2554
|
|
20230830,143500,1439816950,7820,7820,7820,7820,310
|
|
20230830,143400,1437392750,7830,7830,7830,7830,288
|
|
20230830,143300,1435137710,7830,7830,7830,7830,189
|
|
20230830,143200,1433657840,7830,7850,7850,7830,58
|
|
20230830,143100,1433203300,7830,7830,7830,7830,361
|
|
20230830,143000,1430376670,7830,7850,7850,7830,157
|
|
20230830,142900,1429146410,7850,7850,7850,7850,0
|
|
20230830,142800,1429146410,7850,7850,7850,7850,0
|
|
20230830,142700,1429146410,7850,7850,7850,7850,1
|
|
20230830,142600,1429138560,7830,7820,7840,7820,1621
|
|
20230830,142500,1416430980,7830,7830,7830,7820,114
|
|
20230830,142400,1415538400,7830,7830,7830,7830,0
|
|
20230830,142300,1415538400,7830,7830,7830,7830,12
|
|
20230830,142200,1415444440,7830,7820,7830,7820,11
|
|
20230830,142100,1415358320,7820,7820,7820,7820,6
|
|
20230830,142000,1415311400,7820,7820,7820,7820,0
|
|
20230830,141900,1415311400,7820,7820,7820,7820,0
|
|
20230830,141800,1415311400,7820,7820,7820,7820,522
|
|
20230830,141700,1411229360,7820,7820,7820,7820,40
|
|
20230830,141600,1410916560,7820,7820,7820,7820,0
|
|
20230830,141500,1410916560,7820,7820,7820,7820,1361
|
|
20230830,141400,1400273540,7840,7840,7840,7840,0
|
|
20230830,141300,1400273540,7840,7840,7840,7840,200
|
|
20230830,141200,1398705540,7840,7840,7840,7840,200
|
|
20230830,141100,1397137540,7850,7850,7850,7850,335
|
|
20230830,141000,1394507790,7850,7850,7850,7850,202
|
|
20230830,140900,1392922090,7810,7810,7810,7810,0
|
|
20230830,140800,1392922090,7810,7820,7820,7810,1273
|
|
20230830,140700,1382979860,7810,7830,7840,7810,1246
|
|
20230830,140600,1373243500,7850,7850,7850,7850,34
|
|
20230830,140500,1372976600,7850,7850,7850,7850,5
|
|
20230830,140400,1372937350,7820,7850,7850,7820,230
|
|
20230830,140300,1371138150,7820,7820,7820,7820,0
|
|
20230830,140200,1371138150,7820,7820,7820,7820,200
|
|
20230830,140100,1369574150,7860,7860,7860,7860,20
|
|
20230830,140000,1369416950,7860,7860,7860,7860,10
|
|
20230830,135900,1369338350,7820,7820,7820,7820,413
|
|
20230830,135800,1366108690,7860,7850,7860,7850,100
|
|
20230830,135700,1365323140,7820,7820,7820,7820,4
|
|
20230830,135600,1365291860,7810,7810,7810,7810,0
|
|
20230830,135500,1365291860,7810,7810,7810,7810,0
|
|
20230830,135400,1365291860,7810,7810,7810,7810,0
|
|
20230830,135300,1365291860,7810,7820,7820,7810,3797
|
|
20230830,135200,1335604080,7820,7840,7840,7820,2728
|
|
20230830,135100,1314246250,7840,7840,7840,7840,20
|
|
20230830,135000,1314089450,7840,7840,7840,7840,0
|
|
20230830,134900,1314089450,7840,7840,7840,7840,16
|
|
20230830,134800,1313964010,7840,7840,7840,7840,10
|
|
20230830,134700,1313885610,7850,7860,7860,7850,1205
|
|
20230830,134600,1304420670,7860,7860,7860,7860,0
|
|
20230830,134500,1304420670,7860,7860,7860,7860,2
|
|
20230830,134400,1304404950,7860,7860,7860,7860,10
|
|
20230830,134300,1304326350,7850,7860,7860,7850,22
|
|
20230830,134200,1304153640,7850,7850,7850,7850,0
|
|
20230830,134100,1304153640,7850,7850,7850,7850,20
|
|
20230830,134000,1303996640,7850,7860,7860,7850,14
|
|
20230830,133900,1303886640,7860,7860,7860,7860,18
|
|
20230830,133800,1303745160,7870,7870,7870,7870,50
|
|
20230830,133700,1303351660,7870,7870,7870,7870,1
|
|
20230830,133600,1303343790,7870,7870,7870,7870,23
|
|
20230830,133500,1303162780,7840,7860,7860,7840,450
|
|
20230830,133400,1299630920,7860,7860,7860,7860,0
|
|
20230830,133300,1299630920,7860,7870,7870,7860,64
|
|
20230830,133200,1299127250,7870,7860,7870,7860,137
|
|
20230830,133100,1298049920,7860,7870,7870,7860,255
|
|
20230830,133000,1296043080,7870,7870,7870,7870,10
|
|
20230830,132900,1295964380,7870,7870,7870,7870,16
|
|
20230830,132800,1295838460,7870,7870,7870,7870,12
|
|
20230830,132700,1295744020,7870,7860,7870,7860,646
|
|
20230830,132600,1290660300,7860,7840,7860,7840,5493
|
|
20230830,132500,1247495870,7850,7850,7850,7850,51
|
|
20230830,132400,1247095520,7840,7840,7840,7840,31
|
|
20230830,132300,1246852480,7860,7860,7860,7860,173
|
|
20230830,132200,1245492700,7860,7860,7860,7860,10
|
|
20230830,132100,1245414100,7860,7840,7860,7840,200
|
|
20230830,132000,1243844100,7840,7840,7840,7840,30
|
|
20230830,131900,1243608900,7840,7860,7860,7840,320
|
|
20230830,131800,1241097460,7860,7860,7860,7860,0
|
|
20230830,131700,1241097460,7860,7850,7860,7850,2309
|
|
20230830,131600,1222954720,7840,7840,7840,7840,71
|
|
20230830,131500,1222398080,7840,7840,7840,7840,11
|
|
20230830,131400,1222311840,7840,7850,7850,7840,809
|
|
20230830,131300,1215964280,7860,7860,7860,7860,5
|
|
20230830,131200,1215924980,7840,7840,7840,7840,112
|
|
20230830,131100,1215046900,7830,7860,7860,7830,13
|
|
20230830,131000,1214944840,7830,7840,7840,7830,151
|
|
20230830,130900,1213761510,7830,7840,7840,7830,150
|
|
20230830,130800,1212587000,7840,7840,7840,7840,0
|
|
20230830,130700,1212587000,7840,7850,7850,7840,1197
|
|
20230830,130600,1203191750,7850,7840,7850,7840,258
|
|
20230830,130500,1201168550,7840,7840,7840,7840,7920
|
|
20230830,130400,1139075750,7840,7840,7840,7840,14
|
|
20230830,130300,1138965990,7840,7850,7850,7840,21
|
|
20230830,130200,1138801300,7840,7840,7840,7840,2748
|
|
20230830,130100,1117256980,7850,7850,7850,7850,100
|
|
20230830,130000,1116471980,7850,7850,7850,7840,101
|
|
20230830,125900,1115679150,7850,7850,7850,7850,159
|
|
20230830,125800,1114431000,7840,7850,7850,7840,884
|
|
20230830,125700,1107492850,7850,7850,7850,7850,7
|
|
20230830,125600,1107437900,7850,7850,7850,7850,110
|
|
20230830,125500,1106574400,7850,7850,7850,7850,180
|
|
20230830,125400,1105161400,7850,7850,7850,7850,268
|
|
20230830,125300,1103057600,7850,7860,7860,7850,2289
|
|
20230830,125200,1085067340,7860,7870,7870,7860,227
|
|
20230830,125100,1083281850,7870,7870,7870,7870,231
|
|
20230830,125000,1081463880,7870,7870,7870,7870,0
|
|
20230830,124900,1081463880,7870,7860,7870,7860,164
|
|
20230830,124800,1080174740,7870,7880,7880,7870,197
|
|
20230830,124700,1078624330,7880,7880,7880,7880,30
|
|
20230830,124600,1078387930,7880,7870,7880,7870,256
|
|
20230830,124500,1076371270,7870,7870,7870,7870,254
|
|
20230830,124400,1074372290,7870,7870,7870,7870,0
|
|
20230830,124300,1074372290,7870,7870,7870,7870,70
|
|
20230830,124200,1073821390,7880,7880,7880,7880,1
|
|
20230830,124100,1073813510,7880,7880,7880,7880,0
|
|
20230830,124000,1073813510,7880,7880,7880,7880,16
|
|
20230830,123900,1073687430,7880,7870,7880,7870,170
|
|
20230830,123800,1072349130,7870,7870,7870,7870,85
|
|
20230830,123700,1071680180,7870,7870,7870,7870,100
|
|
20230830,123600,1070893180,7870,7870,7870,7870,1
|
|
20230830,123500,1070885310,7870,7870,7870,7870,410
|
|
20230830,123400,1067658610,7880,7880,7880,7880,530
|
|
20230830,123300,1063482210,7880,7880,7880,7880,3
|
|
20230830,123200,1063458570,7880,7880,7880,7880,52
|
|
20230830,123100,1063048810,7880,7880,7880,7880,1
|
|
20230830,123000,1063040930,7860,7860,7860,7860,7
|
|
20230830,122900,1062985910,7880,7880,7880,7880,57
|
|
20230830,122800,1062536750,7860,7860,7860,7860,0
|
|
20230830,122700,1062536750,7860,7860,7860,7860,2
|
|
20230830,122600,1062521030,7860,7860,7860,7860,0
|
|
20230830,122500,1062521030,7860,7860,7860,7860,200
|
|
20230830,122400,1060949030,7860,7860,7860,7860,0
|
|
20230830,122300,1060949030,7860,7860,7860,7860,137
|
|
20230830,122200,1059872210,7860,7860,7860,7860,0
|
|
20230830,122100,1059872210,7860,7870,7870,7860,100
|
|
20230830,122000,1059086200,7880,7880,7880,7880,60
|
|
20230830,121900,1058613400,7880,7880,7880,7880,101
|
|
20230830,121800,1057817520,7860,7860,7860,7860,0
|
|
20230830,121700,1057817520,7860,7860,7860,7860,18
|
|
20230830,121600,1057676040,7860,7860,7860,7860,65
|
|
20230830,121500,1057165140,7860,7860,7860,7860,189
|
|
20230830,121400,1055679600,7860,7860,7860,7860,245
|
|
20230830,121300,1053753900,7870,7870,7870,7870,64
|
|
20230830,121200,1053250220,7870,7870,7870,7870,0
|
|
20230830,121100,1053250220,7870,7880,7880,7870,801
|
|
20230830,121000,1046938350,7890,7890,7890,7890,8
|
|
20230830,120900,1046875230,7890,7890,7890,7890,59
|
|
20230830,120800,1046409720,7890,7890,7890,7890,190
|
|
20230830,120700,1044910620,7880,7890,7890,7880,110
|
|
20230830,120600,1044043720,7890,7890,7890,7890,0
|
|
20230830,120500,1044043720,7890,7890,7890,7890,1161
|
|
20230830,120400,1034883430,7870,7890,7890,7870,61
|
|
20230830,120300,1034402160,7870,7870,7870,7870,1268
|
|
20230830,120200,1024423000,7860,7850,7860,7850,568
|
|
20230830,120100,1019961960,7850,7850,7850,7850,102
|
|
20230830,120000,1019161260,7840,7840,7840,7840,0
|
|
20230830,115900,1019161260,7840,7840,7840,7840,0
|
|
20230830,115800,1019161260,7840,7840,7840,7840,5
|
|
20230830,115700,1019122060,7840,7840,7840,7840,1
|
|
20230830,115600,1019114220,7860,7860,7860,7860,200
|
|
20230830,115500,1017542220,7840,7840,7840,7840,0
|
|
20230830,115400,1017542220,7840,7850,7850,7840,557
|
|
20230830,115300,1013174710,7850,7850,7850,7850,10
|
|
20230830,115200,1013096210,7850,7860,7860,7850,435
|
|
20230830,115100,1009681440,7860,7860,7860,7860,1004
|
|
20230830,115000,1001790000,7860,7860,7860,7860,394
|
|
20230830,114900,998693160,7860,7860,7860,7860,1258
|
|
20230830,114800,988805280,7870,7860,7870,7860,103
|
|
20230830,114700,987995270,7860,7860,7860,7860,102
|
|
20230830,114600,987193550,7860,7860,7860,7860,51
|
|
20230830,114500,986792690,7870,7870,7870,7870,262
|
|
20230830,114400,984730750,7870,7870,7870,7870,169
|
|
20230830,114300,983400720,7870,7880,7880,7870,124
|
|
20230830,114200,982424120,7880,7880,7880,7880,0
|
|
20230830,114100,982424120,7880,7890,7890,7880,171
|
|
20230830,114000,981076200,7880,7880,7880,7880,0
|
|
20230830,113900,981076200,7880,7880,7880,7880,70
|
|
20230830,113800,980524600,7880,7870,7880,7870,541
|
|
20230830,113700,976262520,7880,7880,7880,7880,50
|
|
20230830,113600,975868520,7880,7880,7880,7880,30
|
|
20230830,113500,975632120,7870,7870,7870,7870,13
|
|
20230830,113400,975529810,7860,7860,7860,7860,0
|
|
20230830,113300,975529810,7860,7860,7860,7860,35
|
|
20230830,113200,975254710,7870,7870,7870,7870,500
|
|
20230830,113100,971319710,7870,7870,7870,7870,1
|
|
20230830,113000,971311840,7880,7880,7880,7870,588
|
|
20230830,112900,966683360,7880,7890,7890,7880,131
|
|
20230830,112800,965649780,7890,7890,7890,7890,18
|
|
20230830,112700,965507760,7890,7890,7890,7890,1
|
|
20230830,112600,965499870,7900,7900,7900,7900,50
|
|
20230830,112500,965104870,7890,7900,7900,7890,160
|
|
20230830,112400,963841370,7890,7890,7890,7890,0
|
|
20230830,112300,963841370,7890,7890,7890,7890,1
|
|
20230830,112200,963833480,7890,7890,7890,7890,151
|
|
20230830,112100,962642090,7900,7880,7900,7880,147
|
|
20230830,112000,961482790,7900,7900,7900,7900,25
|
|
20230830,111900,961285290,7900,7880,7900,7880,40
|
|
20230830,111800,960969690,7880,7880,7880,7880,0
|
|
20230830,111700,960969690,7880,7900,7900,7880,740
|
|
20230830,111600,955135690,7900,7900,7900,7900,0
|
|
20230830,111500,955135690,7900,7900,7900,7900,10
|
|
20230830,111400,955056690,7870,7880,7880,7870,355
|
|
20230830,111300,952262040,7870,7880,7880,7870,150
|
|
20230830,111200,951081360,7880,7880,7880,7880,393
|
|
20230830,111100,947984520,7880,7880,7880,7880,0
|
|
20230830,111000,947984520,7880,7880,7880,7880,112
|
|
20230830,110900,947101960,7880,7880,7880,7880,664
|
|
20230830,110800,941869640,7910,7890,7910,7880,436
|
|
20230830,110700,938427710,7900,7890,7900,7890,56
|
|
20230830,110600,937985820,7890,7890,7890,7890,145
|
|
20230830,110500,936841770,7890,7900,7900,7890,1000
|
|
20230830,110400,928950480,7910,7910,7910,7910,26
|
|
20230830,110300,928744820,7910,7900,7910,7900,19
|
|
20230830,110200,928594640,7900,7900,7900,7890,148
|
|
20230830,110100,927425680,7900,7900,7900,7890,2010
|
|
20230830,110000,911563350,7900,7900,7900,7900,180
|
|
20230830,105900,910141350,7900,7900,7900,7900,378
|
|
20230830,105800,907155150,7900,7900,7900,7900,0
|
|
20230830,105700,907155150,7900,7900,7900,7900,217
|
|
20230830,105600,905440850,7900,7890,7900,7890,303
|
|
20230830,105500,903047660,7900,7900,7900,7900,100
|
|
20230830,105400,902257660,7900,7910,7910,7900,291
|
|
20230830,105300,899958750,7900,7910,7910,7900,110
|
|
20230830,105200,899089650,7910,7900,7910,7900,88
|
|
20230830,105100,898394430,7900,7900,7900,7900,340
|
|
20230830,105000,895708430,7900,7890,7900,7890,437
|
|
20230830,104900,892258330,7890,7900,7900,7890,525
|
|
20230830,104800,888115850,7900,7900,7900,7900,100
|
|
20230830,104700,887325850,7900,7900,7910,7900,104
|
|
20230830,104600,886504230,7900,7910,7910,7900,488
|
|
20230830,104500,882648980,7910,7900,7910,7900,35
|
|
20230830,104400,882372180,7910,7890,7910,7890,2055
|
|
20230830,104300,866129450,7900,7900,7900,7900,225
|
|
20230830,104200,864351950,7900,7890,7900,7890,1312
|
|
20230830,104100,853990190,7890,7890,7890,7890,213
|
|
20230830,104000,852309620,7880,7880,7880,7880,35
|
|
20230830,103900,852033820,7880,7880,7880,7880,2050
|
|
20230830,103800,835879820,7880,7880,7880,7880,0
|
|
20230830,103700,835879820,7880,7900,7900,7880,125
|
|
20230830,103600,834894720,7900,7900,7900,7900,686
|
|
20230830,103500,829475320,7900,7900,7900,7900,193
|
|
20230830,103400,827950620,7900,7890,7900,7890,584
|
|
20230830,103300,823339890,7890,7900,7900,7890,466
|
|
20230830,103200,819661740,7900,7910,7910,7900,29
|
|
20230830,103100,819432370,7910,7900,7910,7900,74
|
|
20230830,103000,818847630,7910,7910,7910,7910,1
|
|
20230830,102900,818839720,7910,7910,7910,7910,30
|
|
20230830,102800,818602420,7910,7900,7910,7890,446
|
|
20230830,102700,815079560,7900,7900,7900,7900,137
|
|
20230830,102600,813997260,7880,7880,7900,7880,403
|
|
20230830,102500,810821600,7880,7880,7890,7880,535
|
|
20230830,102400,806605680,7880,7900,7900,7880,326
|
|
20230830,102300,804035670,7890,7890,7900,7880,1388
|
|
20230830,102200,793077560,7900,7900,7900,7900,101
|
|
20230830,102100,792279660,7900,7900,7900,7890,313
|
|
20230830,102000,789806970,7900,7900,7910,7890,2274
|
|
20230830,101900,771823040,7910,7900,7910,7900,1237
|
|
20230830,101800,762050620,7900,7900,7900,7900,22
|
|
20230830,101700,761876820,7900,7890,7900,7890,1163
|
|
20230830,101600,752692620,7900,7890,7900,7890,1073
|
|
20230830,101500,744216620,7890,7900,7900,7890,249
|
|
20230830,101400,742252000,7900,7900,7910,7900,2917
|
|
20230830,101300,719205100,7900,7900,7900,7900,511
|
|
20230830,101200,715168200,7900,7900,7900,7900,2553
|
|
20230830,101100,694999500,7890,7860,7890,7860,1071
|
|
20230830,101000,686557470,7860,7860,7860,7860,10
|
|
20230830,100900,686478870,7850,7850,7850,7850,0
|
|
20230830,100800,686478870,7850,7860,7860,7850,594
|
|
20230830,100700,681812790,7860,7860,7860,7860,9
|
|
20230830,100600,681742050,7860,7860,7860,7860,40
|
|
20230830,100500,681427650,7850,7860,7860,7850,101
|
|
20230830,100400,680634790,7870,7870,7870,7870,0
|
|
20230830,100300,680634790,7870,7870,7870,7870,30
|
|
20230830,100200,680398690,7870,7870,7870,7870,38
|
|
20230830,100100,680099630,7870,7860,7870,7860,618
|
|
20230830,100000,675239330,7850,7850,7850,7850,671
|
|
20230830,095900,669971980,7850,7850,7850,7850,0
|
|
20230830,095800,669971980,7850,7860,7860,7850,563
|
|
20230830,095700,665552230,7860,7870,7870,7850,155
|
|
20230830,095600,664333750,7840,7840,7840,7840,251
|
|
20230830,095500,662365910,7840,7840,7840,7840,189
|
|
20230830,095400,660884150,7840,7840,7840,7840,150
|
|
20230830,095300,659708150,7840,7860,7860,7840,1702
|
|
20230830,095200,646359330,7860,7860,7860,7860,2
|
|
20230830,095100,646343610,7850,7850,7850,7850,120
|
|
20230830,095000,645401610,7850,7860,7860,7850,120
|
|
20230830,094900,644459110,7850,7850,7850,7850,377
|
|
20230830,094800,641499660,7880,7850,7880,7850,298
|
|
20230830,094700,639155280,7850,7850,7850,7850,42
|
|
20230830,094600,638825580,7850,7870,7870,7850,383
|
|
20230830,094500,635818370,7850,7860,7860,7850,330
|
|
20230830,094400,633227770,7870,7850,7870,7850,287
|
|
20230830,094300,630972800,7830,7830,7830,7830,170
|
|
20230830,094200,629641700,7820,7860,7860,7820,7301
|
|
20230830,094100,572403830,7860,7870,7870,7860,422
|
|
20230830,094000,569086900,7860,7880,7880,7850,1253
|
|
20230830,093900,559232800,7890,7870,7890,7860,4086
|
|
20230830,093800,527034360,7870,7870,7870,7870,58
|
|
20230830,093700,526577900,7860,7860,7860,7860,64
|
|
20230830,093600,526074860,7860,7860,7860,7860,160
|
|
20230830,093500,524817260,7860,7870,7870,7860,1052
|
|
20230830,093400,516547920,7880,7880,7880,7880,217
|
|
20230830,093300,514837960,7880,7870,7880,7870,159
|
|
20230830,093200,513585190,7860,7860,7860,7860,53
|
|
20230830,093100,513168610,7860,7870,7890,7860,2842
|
|
20230830,093000,490817470,7870,7870,7870,7870,200
|
|
20230830,092900,489243470,7860,7890,7910,7860,2896
|
|
20230830,092800,466427780,7890,7870,7890,7870,18
|
|
20230830,092700,466285960,7870,7870,7870,7870,137
|
|
20230830,092600,465207770,7890,7870,7890,7870,99
|
|
20230830,092500,464427160,7870,7870,7870,7870,1830
|
|
20230830,092400,450025060,7870,7880,7880,7870,467
|
|
20230830,092300,446348490,7890,7880,7890,7860,1424
|
|
20230830,092200,435144070,7880,7870,7880,7870,478
|
|
20230830,092100,431378330,7870,7880,7880,7870,419
|
|
20230830,092000,428079610,7880,7880,7880,7880,2053
|
|
20230830,091900,411901970,7890,7890,7890,7880,262
|
|
20230830,091800,409835010,7890,7880,7890,7880,651
|
|
20230830,091700,404702310,7880,7880,7890,7880,793
|
|
20230830,091600,398447720,7880,7890,7890,7880,117
|
|
20230830,091500,397524760,7890,7900,7900,7890,209
|
|
20230830,091400,395875620,7910,7900,7920,7890,5973
|
|
20230830,091300,348695100,7910,7910,7920,7910,557
|
|
20230830,091200,344289210,7910,7900,7920,7900,2582
|
|
20230830,091100,323873680,7910,7900,7910,7900,1996
|
|
20230830,091000,308096470,7900,7860,7900,7860,6036
|
|
20230830,090900,260481340,7860,7850,7870,7850,1386
|
|
20230830,090800,249582760,7860,7860,7860,7850,1768
|
|
20230830,090700,235696900,7860,7840,7860,7840,1948
|
|
20230830,090600,220416840,7840,7850,7870,7840,346
|
|
20230830,090500,217701080,7850,7870,7870,7830,2033
|
|
20230830,090400,201736360,7870,7870,7890,7870,795
|
|
20230830,090300,195479210,7850,7890,7900,7830,4789
|
|
20230830,090200,157891560,7850,7830,7950,7830,5315
|
|
20230830,090100,115920490,7830,7830,7850,7800,4196
|
|
20230830,090000,83098260,7820,7930,7930,7820,10519
|