574 lines
28 KiB
CSV
574 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230829,183100,2352020490,8820,8820,8820,8820,12641
|
|
20230829,183000,2352020490,8820,8820,8820,8820,0
|
|
20230829,182900,2352020490,8820,8820,8820,8820,0
|
|
20230829,182800,2352020490,8820,8820,8820,8820,0
|
|
20230829,182700,2352020490,8820,8820,8820,8820,0
|
|
20230829,182600,2352020490,8820,8820,8820,8820,0
|
|
20230829,182500,2352020490,8820,8820,8820,8820,0
|
|
20230829,182400,2352020490,8820,8820,8820,8820,0
|
|
20230829,182300,2352020490,8820,8820,8820,8820,0
|
|
20230829,182200,2352020490,8820,8820,8820,8820,0
|
|
20230829,182100,2352020490,8820,8820,8820,8820,0
|
|
20230829,182000,2352020490,8820,8820,8820,8820,0
|
|
20230829,181900,2352020490,8820,8820,8820,8820,0
|
|
20230829,181800,2352020490,8820,8820,8820,8820,0
|
|
20230829,181700,2352020490,8820,8820,8820,8820,0
|
|
20230829,181600,2352020490,8820,8820,8820,8820,0
|
|
20230829,181500,2352020490,8820,8820,8820,8820,0
|
|
20230829,181400,2352020490,8820,8820,8820,8820,0
|
|
20230829,181300,2352020490,8820,8820,8820,8820,0
|
|
20230829,181200,2352020490,8820,8820,8820,8820,0
|
|
20230829,181100,2352020490,8820,8820,8820,8820,0
|
|
20230829,181000,2352020490,8820,8820,8820,8820,0
|
|
20230829,180900,2352020490,8820,8820,8820,8820,0
|
|
20230829,180800,2352020490,8820,8820,8820,8820,0
|
|
20230829,180700,2352020490,8820,8820,8820,8820,0
|
|
20230829,180600,2352020490,8820,8820,8820,8820,0
|
|
20230829,180500,2352020490,8820,8820,8820,8820,0
|
|
20230829,180400,2352020490,8820,8820,8820,8820,0
|
|
20230829,180300,2352020490,8820,8820,8820,8820,0
|
|
20230829,180200,2352020490,8820,8820,8820,8820,0
|
|
20230829,180100,2352020490,8820,8820,8820,8820,12641
|
|
20230829,180000,2352020490,8820,8820,8820,8820,0
|
|
20230829,175900,2352020490,8820,8820,8820,8820,0
|
|
20230829,175800,2352020490,8820,8820,8820,8820,0
|
|
20230829,175700,2352020490,8820,8820,8820,8820,0
|
|
20230829,175600,2352020490,8820,8820,8820,8820,0
|
|
20230829,175500,2352020490,8820,8820,8820,8820,0
|
|
20230829,175400,2352020490,8820,8820,8820,8820,0
|
|
20230829,175300,2352020490,8820,8820,8820,8820,0
|
|
20230829,175200,2352020490,8820,8820,8820,8820,0
|
|
20230829,175100,2352020490,8820,8820,8820,8820,0
|
|
20230829,175000,2352020490,8820,8820,8820,8820,0
|
|
20230829,174900,2352020490,8820,8820,8820,8820,0
|
|
20230829,174800,2352020490,8820,8820,8820,8820,0
|
|
20230829,174700,2352020490,8820,8820,8820,8820,0
|
|
20230829,174600,2352020490,8820,8820,8820,8820,0
|
|
20230829,174500,2352020490,8820,8820,8820,8820,0
|
|
20230829,174400,2352020490,8820,8820,8820,8820,0
|
|
20230829,174300,2352020490,8820,8820,8820,8820,0
|
|
20230829,174200,2352020490,8820,8820,8820,8820,0
|
|
20230829,174100,2352020490,8820,8820,8820,8820,0
|
|
20230829,174000,2352020490,8820,8820,8820,8820,0
|
|
20230829,173900,2352020490,8820,8820,8820,8820,0
|
|
20230829,173800,2352020490,8820,8820,8820,8820,0
|
|
20230829,173700,2352020490,8820,8820,8820,8820,0
|
|
20230829,173600,2352020490,8820,8820,8820,8820,0
|
|
20230829,173500,2352020490,8820,8820,8820,8820,0
|
|
20230829,173400,2352020490,8820,8820,8820,8820,0
|
|
20230829,173300,2352020490,8820,8820,8820,8820,0
|
|
20230829,173200,2352020490,8820,8820,8820,8820,0
|
|
20230829,173100,2352020490,8820,8820,8820,8820,12641
|
|
20230829,173000,2352020490,8820,8820,8820,8820,0
|
|
20230829,172900,2352020490,8820,8820,8820,8820,0
|
|
20230829,172800,2352020490,8820,8820,8820,8820,0
|
|
20230829,172700,2352020490,8820,8820,8820,8820,0
|
|
20230829,172600,2352020490,8820,8820,8820,8820,0
|
|
20230829,172500,2352020490,8820,8820,8820,8820,0
|
|
20230829,172400,2352020490,8820,8820,8820,8820,0
|
|
20230829,172300,2352020490,8820,8820,8820,8820,0
|
|
20230829,172200,2352020490,8820,8820,8820,8820,0
|
|
20230829,172100,2352020490,8820,8820,8820,8820,0
|
|
20230829,172000,2352020490,8820,8820,8820,8820,0
|
|
20230829,171900,2352020490,8820,8820,8820,8820,0
|
|
20230829,171800,2352020490,8820,8820,8820,8820,0
|
|
20230829,171700,2352020490,8820,8820,8820,8820,0
|
|
20230829,171600,2352020490,8820,8820,8820,8820,0
|
|
20230829,171500,2352020490,8820,8820,8820,8820,0
|
|
20230829,171400,2352020490,8820,8820,8820,8820,0
|
|
20230829,171300,2352020490,8820,8820,8820,8820,0
|
|
20230829,171200,2352020490,8820,8820,8820,8820,0
|
|
20230829,171100,2352020490,8820,8820,8820,8820,0
|
|
20230829,171000,2352020490,8820,8820,8820,8820,0
|
|
20230829,170900,2352020490,8820,8820,8820,8820,0
|
|
20230829,170800,2352020490,8820,8820,8820,8820,0
|
|
20230829,170700,2352020490,8820,8820,8820,8820,0
|
|
20230829,170600,2352020490,8820,8820,8820,8820,0
|
|
20230829,170500,2352020490,8820,8820,8820,8820,0
|
|
20230829,170400,2352020490,8820,8820,8820,8820,0
|
|
20230829,170300,2352020490,8820,8820,8820,8820,0
|
|
20230829,170200,2352020490,8820,8820,8820,8820,0
|
|
20230829,170100,2352020490,8820,8820,8820,8820,12641
|
|
20230829,170000,2352020490,8820,8820,8820,8820,0
|
|
20230829,165900,2352020490,8820,8820,8820,8820,0
|
|
20230829,165800,2352020490,8820,8820,8820,8820,0
|
|
20230829,165700,2352020490,8820,8820,8820,8820,0
|
|
20230829,165600,2352020490,8820,8820,8820,8820,0
|
|
20230829,165500,2352020490,8820,8820,8820,8820,0
|
|
20230829,165400,2352020490,8820,8820,8820,8820,0
|
|
20230829,165300,2352020490,8820,8820,8820,8820,0
|
|
20230829,165200,2352020490,8820,8820,8820,8820,0
|
|
20230829,165100,2352020490,8820,8820,8820,8820,0
|
|
20230829,165000,2352020490,8820,8820,8820,8820,0
|
|
20230829,164900,2352020490,8820,8820,8820,8820,0
|
|
20230829,164800,2352020490,8820,8820,8820,8820,0
|
|
20230829,164700,2352020490,8820,8820,8820,8820,0
|
|
20230829,164600,2352020490,8820,8820,8820,8820,0
|
|
20230829,164500,2352020490,8820,8820,8820,8820,0
|
|
20230829,164400,2352020490,8820,8820,8820,8820,0
|
|
20230829,164300,2352020490,8820,8820,8820,8820,0
|
|
20230829,164200,2352020490,8820,8820,8820,8820,0
|
|
20230829,164100,2352020490,8820,8820,8820,8820,0
|
|
20230829,164000,2352020490,8820,8820,8820,8820,0
|
|
20230829,163900,2352020490,8820,8820,8820,8820,0
|
|
20230829,163800,2352020490,8820,8820,8820,8820,0
|
|
20230829,163700,2352020490,8820,8820,8820,8820,0
|
|
20230829,163600,2352020490,8820,8820,8820,8820,0
|
|
20230829,163500,2352020490,8820,8820,8820,8820,0
|
|
20230829,163400,2352020490,8820,8820,8820,8820,0
|
|
20230829,163300,2352020490,8820,8820,8820,8820,0
|
|
20230829,163200,2352020490,8820,8820,8820,8820,0
|
|
20230829,163100,2352020490,8820,8820,8820,8820,12641
|
|
20230829,163000,2352020490,8820,8820,8820,8820,0
|
|
20230829,162900,2352020490,8820,8820,8820,8820,0
|
|
20230829,162800,2352020490,8820,8820,8820,8820,0
|
|
20230829,162700,2352020490,8820,8820,8820,8820,0
|
|
20230829,162600,2352020490,8820,8820,8820,8820,0
|
|
20230829,162500,2352020490,8820,8820,8820,8820,0
|
|
20230829,162400,2352020490,8820,8820,8820,8820,0
|
|
20230829,162300,2352020490,8820,8820,8820,8820,0
|
|
20230829,162200,2352020490,8820,8820,8820,8820,0
|
|
20230829,162100,2352020490,8820,8820,8820,8820,0
|
|
20230829,162000,2352020490,8820,8820,8820,8820,0
|
|
20230829,161900,2352020490,8820,8820,8820,8820,0
|
|
20230829,161800,2352020490,8820,8820,8820,8820,0
|
|
20230829,161700,2352020490,8820,8820,8820,8820,0
|
|
20230829,161600,2352020490,8820,8820,8820,8820,0
|
|
20230829,161500,2352020490,8820,8820,8820,8820,0
|
|
20230829,161400,2352020490,8820,8820,8820,8820,0
|
|
20230829,161300,2352020490,8820,8820,8820,8820,0
|
|
20230829,161200,2352020490,8820,8820,8820,8820,0
|
|
20230829,161100,2352020490,8820,8820,8820,8820,0
|
|
20230829,161000,2352020490,8820,8820,8820,8820,0
|
|
20230829,160900,2352020490,8820,8820,8820,8820,0
|
|
20230829,160800,2352020490,8820,8820,8820,8820,0
|
|
20230829,160700,2352020490,8820,8820,8820,8820,0
|
|
20230829,160600,2352020490,8820,8820,8820,8820,0
|
|
20230829,160500,2352020490,8820,8820,8820,8820,0
|
|
20230829,160400,2352020490,8820,8820,8820,8820,0
|
|
20230829,160300,2352020490,8820,8820,8820,8820,0
|
|
20230829,160200,2352020490,8820,8820,8820,8820,0
|
|
20230829,160100,2352020490,8820,8820,8820,8820,12641
|
|
20230829,160000,2352020490,8820,8820,8820,8820,0
|
|
20230829,155900,2352020490,8820,8820,8820,8820,0
|
|
20230829,155800,2352020490,8820,8820,8820,8820,0
|
|
20230829,155700,2352020490,8820,8820,8820,8820,0
|
|
20230829,155600,2352020490,8820,8820,8820,8820,0
|
|
20230829,155500,2352020490,8820,8820,8820,8820,0
|
|
20230829,155400,2352020490,8820,8820,8820,8820,0
|
|
20230829,155300,2352020490,8820,8820,8820,8820,0
|
|
20230829,155200,2352020490,8820,8820,8820,8820,0
|
|
20230829,155100,2352020490,8820,8820,8820,8820,0
|
|
20230829,155000,2352020490,8820,8820,8820,8820,0
|
|
20230829,154900,2352020490,8820,8820,8820,8820,0
|
|
20230829,154800,2352020490,8820,8820,8820,8820,0
|
|
20230829,154700,2352020490,8820,8820,8820,8820,0
|
|
20230829,154600,2352020490,8820,8820,8820,8820,0
|
|
20230829,154500,2352020490,8820,8820,8820,8820,0
|
|
20230829,154400,2352020490,8820,8820,8820,8820,0
|
|
20230829,154300,2352020490,8820,8820,8820,8820,0
|
|
20230829,154200,2352020490,8820,8820,8820,8820,0
|
|
20230829,154100,2352020490,8820,8820,8820,8820,0
|
|
20230829,154000,2352020490,8820,8820,8820,8820,0
|
|
20230829,153900,2352020490,8820,8820,8820,8820,0
|
|
20230829,153800,2352020490,8820,8820,8820,8820,0
|
|
20230829,153700,2352020490,8820,8820,8820,8820,0
|
|
20230829,153600,2352020490,8820,8820,8820,8820,0
|
|
20230829,153500,2352020490,8820,8820,8820,8820,0
|
|
20230829,153400,2352020490,8820,8820,8820,8820,0
|
|
20230829,153300,2352020490,8820,8820,8820,8820,0
|
|
20230829,153200,2352020490,8820,8820,8820,8820,0
|
|
20230829,153100,2352020490,8820,8820,8820,8820,12641
|
|
20230829,153000,2352020490,8820,8820,8820,8820,12641
|
|
20230829,152900,2240526870,8850,8850,8850,8850,0
|
|
20230829,152800,2240526870,8850,8850,8850,8850,0
|
|
20230829,152700,2240526870,8850,8850,8850,8850,0
|
|
20230829,152600,2240526870,8850,8850,8850,8850,0
|
|
20230829,152500,2240526870,8850,8850,8850,8850,0
|
|
20230829,152400,2240526870,8850,8850,8850,8850,0
|
|
20230829,152300,2240526870,8850,8850,8850,8850,0
|
|
20230829,152200,2240526870,8850,8850,8850,8850,0
|
|
20230829,152100,2240526870,8850,8850,8850,8850,0
|
|
20230829,152000,2240526870,8850,8850,8850,8850,0
|
|
20230829,151900,2240526870,8850,8860,8860,8840,804
|
|
20230829,151800,2233410270,8860,8850,8870,8850,990
|
|
20230829,151700,2224640350,8860,8860,8870,8850,73
|
|
20230829,151600,2223993840,8860,8870,8870,8860,160
|
|
20230829,151500,2222575730,8840,8870,8880,8840,681
|
|
20230829,151400,2216539980,8870,8860,8880,8860,1033
|
|
20230829,151300,2207377530,8860,8850,8870,8850,622
|
|
20230829,151200,2201863270,8850,8840,8850,8840,527
|
|
20230829,151100,2197200640,8840,8840,8840,8840,142
|
|
20230829,151000,2195945360,8840,8830,8850,8830,1494
|
|
20230829,150900,2182735750,8830,8830,8830,8830,340
|
|
20230829,150800,2179733550,8830,8850,8850,8830,407
|
|
20230829,150700,2176134800,8840,8840,8850,8840,368
|
|
20230829,150600,2172878570,8850,8840,8850,8840,73
|
|
20230829,150500,2172233220,8840,8840,8850,8820,1416
|
|
20230829,150400,2159731720,8840,8850,8850,8840,418
|
|
20230829,150300,2156035490,8850,8850,8850,8840,328
|
|
20230829,150200,2153135860,8850,8840,8850,8840,221
|
|
20230829,150100,2151181010,8850,8850,8860,8850,229
|
|
20230829,150000,2149153360,8850,8860,8860,8850,492
|
|
20230829,145900,2144794770,8860,8860,8860,8860,114
|
|
20230829,145800,2143784730,8860,8850,8860,8850,513
|
|
20230829,145700,2139240700,8860,8840,8860,8830,544
|
|
20230829,145600,2134433940,8860,8830,8860,8830,1418
|
|
20230829,145500,2121880940,8830,8840,8840,8830,77
|
|
20230829,145400,2121201010,8840,8840,8850,8830,971
|
|
20230829,145300,2112616860,8840,8810,8840,8810,1449
|
|
20230829,145200,2099829920,8810,8820,8830,8810,251
|
|
20230829,145100,2097616070,8830,8830,8830,8830,8
|
|
20230829,145000,2097545430,8840,8830,8840,8810,274
|
|
20230829,144900,2095126420,8820,8810,8820,8810,939
|
|
20230829,144800,2086844700,8810,8810,8810,8810,55
|
|
20230829,144700,2086360150,8810,8820,8820,8810,108
|
|
20230829,144600,2085408500,8820,8810,8820,8800,593
|
|
20230829,144500,2080187170,8800,8800,8810,8800,420
|
|
20230829,144400,2076487650,8810,8810,8810,8810,373
|
|
20230829,144300,2073201520,8800,8800,8810,8800,602
|
|
20230829,144200,2067903760,8800,8800,8800,8800,10
|
|
20230829,144100,2067815760,8800,8800,8800,8800,9
|
|
20230829,144000,2067736560,8790,8800,8800,8790,1291
|
|
20230829,143900,2056379690,8800,8800,8800,8800,0
|
|
20230829,143800,2056379690,8800,8800,8800,8790,807
|
|
20230829,143700,2049283070,8800,8800,8810,8800,522
|
|
20230829,143600,2044689450,8790,8790,8790,8790,0
|
|
20230829,143500,2044689450,8790,8790,8800,8790,309
|
|
20230829,143400,2041973170,8800,8800,8800,8800,118
|
|
20230829,143300,2040934770,8800,8800,8800,8800,37
|
|
20230829,143200,2040609170,8800,8800,8800,8800,1
|
|
20230829,143100,2040600370,8800,8790,8800,8790,10
|
|
20230829,143000,2040512440,8780,8790,8800,8780,9
|
|
20230829,142900,2040433390,8780,8780,8780,8780,32
|
|
20230829,142800,2040152430,8780,8780,8780,8780,31
|
|
20230829,142700,2039880250,8790,8800,8800,8790,121
|
|
20230829,142600,2038816030,8780,8780,8780,8780,60
|
|
20230829,142500,2038289230,8780,8800,8800,8780,101
|
|
20230829,142400,2037400470,8800,8800,8800,8800,262
|
|
20230829,142300,2035094870,8800,8790,8800,8780,111
|
|
20230829,142200,2034118890,8780,8790,8790,8780,21
|
|
20230829,142100,2033934310,8790,8790,8790,8790,21
|
|
20230829,142000,2033749720,8770,8780,8780,8770,462
|
|
20230829,141900,2029693620,8780,8770,8780,8770,326
|
|
20230829,141800,2026831570,8770,8770,8770,8770,0
|
|
20230829,141700,2026831570,8770,8770,8770,8770,201
|
|
20230829,141600,2025068800,8770,8770,8770,8770,600
|
|
20230829,141500,2019806800,8770,8770,8770,8770,6
|
|
20230829,141400,2019754180,8780,8780,8780,8780,4
|
|
20230829,141300,2019719060,8780,8780,8780,8780,30
|
|
20230829,141200,2019455660,8780,8780,8780,8780,115
|
|
20230829,141100,2018445960,8770,8780,8800,8770,2020
|
|
20230829,141000,2000710900,8790,8790,8790,8790,443
|
|
20230829,140900,1996816930,8790,8790,8790,8790,71
|
|
20230829,140800,1996192840,8790,8790,8790,8790,384
|
|
20230829,140700,1992817480,8790,8790,8790,8780,69
|
|
20230829,140600,1992211500,8790,8790,8790,8790,56
|
|
20230829,140500,1991719260,8790,8790,8790,8790,3
|
|
20230829,140400,1991692890,8790,8790,8790,8790,0
|
|
20230829,140300,1991692890,8790,8790,8790,8790,523
|
|
20230829,140200,1987095720,8790,8790,8790,8790,20
|
|
20230829,140100,1986919920,8790,8800,8800,8790,242
|
|
20230829,140000,1984790730,8800,8800,8800,8800,471
|
|
20230829,135900,1980645930,8800,8800,8800,8800,293
|
|
20230829,135800,1978067530,8800,8810,8810,8800,119
|
|
20230829,135700,1977019170,8800,8790,8800,8790,80
|
|
20230829,135600,1976315500,8790,8790,8790,8790,89
|
|
20230829,135500,1975533190,8790,8770,8790,8770,190
|
|
20230829,135400,1973864450,8770,8770,8780,8770,308
|
|
20230829,135300,1971162790,8770,8780,8780,8770,141
|
|
20230829,135200,1969924820,8780,8780,8780,8780,101
|
|
20230829,135100,1969038040,8780,8780,8780,8780,109
|
|
20230829,135000,1968081020,8780,8780,8780,8780,189
|
|
20230829,134900,1966421600,8780,8780,8780,8780,120
|
|
20230829,134800,1965368000,8790,8790,8790,8790,22
|
|
20230829,134700,1965174620,8790,8790,8790,8790,32
|
|
20230829,134600,1964893340,8780,8780,8780,8780,136
|
|
20230829,134500,1963699260,8780,8780,8780,8780,103
|
|
20230829,134400,1962794920,8790,8790,8790,8790,80
|
|
20230829,134300,1962091720,8790,8780,8790,8780,110
|
|
20230829,134200,1961124920,8780,8770,8780,8770,838
|
|
20230829,134100,1953769280,8780,8770,8780,8770,1175
|
|
20230829,134000,1943464180,8770,8770,8770,8770,577
|
|
20230829,133900,1938403890,8770,8780,8780,8770,2310
|
|
20230829,133800,1918136280,8780,8800,8800,8780,2065
|
|
20230829,133700,1899994050,8800,8800,8800,8790,743
|
|
20230829,133600,1893461440,8800,8800,8800,8800,0
|
|
20230829,133500,1893461440,8800,8800,8800,8800,104
|
|
20230829,133400,1892546240,8810,8810,8810,8790,294
|
|
20230829,133300,1889959440,8810,8810,8810,8790,35
|
|
20230829,133200,1889651230,8820,8790,8820,8790,178
|
|
20230829,133100,1888082570,8790,8800,8810,8790,1840
|
|
20230829,133000,1871897800,8800,8800,8820,8800,234
|
|
20230829,132900,1869838580,8800,8800,8800,8800,500
|
|
20230829,132800,1865438580,8820,8820,8820,8820,101
|
|
20230829,132700,1864547760,8800,8800,8800,8800,281
|
|
20230829,132600,1862074960,8800,8800,8800,8800,2342
|
|
20230829,132500,1841465360,8800,8800,8800,8800,38
|
|
20230829,132400,1841130960,8800,8800,8800,8800,354
|
|
20230829,132300,1838015760,8800,8800,8800,8800,0
|
|
20230829,132200,1838015760,8800,8830,8830,8800,1063
|
|
20230829,132100,1828654740,8820,8820,8820,8820,298
|
|
20230829,132000,1826026380,8810,8810,8810,8810,8
|
|
20230829,131900,1825955900,8820,8820,8820,8820,22
|
|
20230829,131800,1825761860,8820,8820,8820,8820,3
|
|
20230829,131700,1825735400,8820,8830,8830,8810,330
|
|
20230829,131600,1822824920,8830,8830,8830,8830,20
|
|
20230829,131500,1822648320,8820,8830,8830,8820,42
|
|
20230829,131400,1822277540,8830,8820,8830,8820,207
|
|
20230829,131300,1820449800,8820,8820,8820,8820,29
|
|
20230829,131200,1820194020,8820,8820,8820,8820,109
|
|
20230829,131100,1819232640,8810,8820,8820,8810,126
|
|
20230829,131000,1818121430,8820,8820,8820,8820,44
|
|
20230829,130900,1817733350,8820,8810,8820,8810,464
|
|
20230829,130800,1813640990,8810,8810,8810,8810,0
|
|
20230829,130700,1813640990,8810,8810,8810,8810,0
|
|
20230829,130600,1813640990,8810,8800,8810,8800,395
|
|
20230829,130500,1810161680,8800,8810,8810,8800,118
|
|
20230829,130400,1809122470,8820,8810,8820,8810,170
|
|
20230829,130300,1807624710,8810,8810,8810,8810,0
|
|
20230829,130200,1807624710,8810,8810,8810,8810,957
|
|
20230829,130100,1799193540,8810,8810,8810,8810,0
|
|
20230829,130000,1799193540,8810,8810,8820,8810,137
|
|
20230829,125900,1797985790,8820,8820,8820,8820,130
|
|
20230829,125800,1796839190,8820,8820,8820,8820,274
|
|
20230829,125700,1794422510,8810,8810,8810,8810,21
|
|
20230829,125600,1794237500,8810,8810,8810,8810,295
|
|
20230829,125500,1791638550,8810,8810,8810,8810,310
|
|
20230829,125400,1788907450,8810,8810,8810,8810,201
|
|
20230829,125300,1787136640,8810,8810,8810,8810,785
|
|
20230829,125200,1780220790,8820,8820,8820,8820,57
|
|
20230829,125100,1779718050,8810,8810,8810,8810,100
|
|
20230829,125000,1778837050,8810,8810,8810,8800,141
|
|
20230829,124900,1777594870,8810,8800,8810,8800,151
|
|
20230829,124800,1776266060,8800,8810,8810,8800,46
|
|
20230829,124700,1775861140,8800,8800,8800,8800,0
|
|
20230829,124600,1775861140,8800,8800,8800,8800,287
|
|
20230829,124500,1773335540,8800,8810,8820,8800,132
|
|
20230829,124400,1772172920,8790,8790,8790,8790,0
|
|
20230829,124300,1772172920,8790,8800,8810,8790,919
|
|
20230829,124200,1764086230,8800,8800,8800,8800,384
|
|
20230829,124100,1760707030,8800,8800,8810,8800,177
|
|
20230829,124000,1759148420,8800,8800,8800,8800,48
|
|
20230829,123900,1758726020,8800,8800,8800,8800,1615
|
|
20230829,123800,1744514020,8820,8820,8820,8810,1279
|
|
20230829,123700,1733245030,8820,8820,8820,8820,7
|
|
20230829,123600,1733183290,8810,8810,8810,8810,50
|
|
20230829,123500,1732742790,8810,8810,8820,8810,255
|
|
20230829,123400,1730496050,8810,8810,8810,8810,20
|
|
20230829,123300,1730319850,8810,8810,8810,8810,207
|
|
20230829,123200,1728496180,8810,8810,8810,8810,45
|
|
20230829,123100,1728099730,8810,8810,8810,8810,0
|
|
20230829,123000,1728099730,8810,8810,8810,8810,7
|
|
20230829,122900,1728038060,8810,8800,8810,8800,152
|
|
20230829,122800,1726700310,8810,8810,8810,8810,10
|
|
20230829,122700,1726612210,8800,8800,8800,8800,50
|
|
20230829,122600,1726172210,8800,8800,8830,8800,1575
|
|
20230829,122500,1712312180,8800,8790,8800,8790,548
|
|
20230829,122400,1707489930,8790,8800,8800,8790,786
|
|
20230829,122300,1700573330,8800,8800,8800,8800,960
|
|
20230829,122200,1692125330,8830,8830,8830,8830,50
|
|
20230829,122100,1691683830,8830,8810,8830,8800,148
|
|
20230829,122000,1690378280,8810,8810,8810,8810,31
|
|
20230829,121900,1690105170,8840,8810,8840,8810,35
|
|
20230829,121800,1689796410,8810,8820,8820,8810,774
|
|
20230829,121700,1682975810,8810,8820,8820,8810,315
|
|
20230829,121600,1680197830,8810,8810,8810,8800,471
|
|
20230829,121500,1676048490,8810,8810,8810,8810,384
|
|
20230829,121400,1672665450,8800,8810,8810,8800,417
|
|
20230829,121300,1668994780,8810,8820,8820,8810,150
|
|
20230829,121200,1667672280,8810,8820,8820,8810,110
|
|
20230829,121100,1666703080,8810,8810,8810,8810,111
|
|
20230829,121000,1665725170,8800,8810,8810,8800,42
|
|
20230829,120900,1665355220,8820,8820,8820,8820,0
|
|
20230829,120800,1665355220,8820,8800,8820,8800,250
|
|
20230829,120700,1663152980,8800,8820,8820,8800,221
|
|
20230829,120600,1661204960,8820,8820,8820,8820,27
|
|
20230829,120500,1660966820,8800,8810,8810,8800,736
|
|
20230829,120400,1654482930,8820,8820,8820,8810,233
|
|
20230829,120300,1652427960,8820,8820,8820,8820,22
|
|
20230829,120200,1652233920,8800,8810,8810,8800,172
|
|
20230829,120100,1650719670,8810,8810,8810,8810,536
|
|
20230829,120000,1645997510,8810,8810,8820,8810,118
|
|
20230829,115900,1644957910,8800,8810,8810,8800,200
|
|
20230829,115800,1643196300,8810,8810,8810,8810,0
|
|
20230829,115700,1643196300,8810,8830,8830,8810,571
|
|
20230829,115600,1638161880,8830,8830,8830,8830,130
|
|
20230829,115500,1637013980,8830,8840,8840,8830,6
|
|
20230829,115400,1636960990,8830,8830,8830,8830,53
|
|
20230829,115300,1636493000,8830,8830,8830,8830,20
|
|
20230829,115200,1636316400,8810,8810,8810,8810,658
|
|
20230829,115100,1630519420,8810,8810,8810,8810,345
|
|
20230829,115000,1627479970,8800,8810,8810,8800,52
|
|
20230829,114900,1627021920,8800,8810,8810,8800,1665
|
|
20230829,114800,1612355020,8810,8810,8810,8810,0
|
|
20230829,114700,1612355020,8810,8820,8820,8810,914
|
|
20230829,114600,1604294180,8820,8820,8820,8820,361
|
|
20230829,114500,1601110160,8820,8820,8820,8820,554
|
|
20230829,114400,1596223880,8820,8840,8840,8820,515
|
|
20230829,114300,1591675870,8850,8850,8850,8850,2
|
|
20230829,114200,1591658170,8850,8850,8850,8850,2
|
|
20230829,114100,1591640470,8840,8840,8840,8840,0
|
|
20230829,114000,1591640470,8840,8840,8840,8840,239
|
|
20230829,113900,1589527710,8840,8840,8840,8840,300
|
|
20230829,113800,1586875710,8840,8840,8840,8840,7
|
|
20230829,113700,1586813830,8840,8820,8840,8820,57
|
|
20230829,113600,1586310260,8820,8820,8820,8820,8
|
|
20230829,113500,1586239700,8820,8810,8820,8810,154
|
|
20230829,113400,1584881490,8810,8810,8810,8810,7
|
|
20230829,113300,1584819820,8810,8810,8810,8810,7
|
|
20230829,113200,1584758150,8810,8800,8810,8800,1167
|
|
20230829,113100,1574488160,8800,8810,8810,8800,13
|
|
20230829,113000,1574373640,8810,8800,8820,8800,58
|
|
20230829,112900,1573862660,8800,8800,8800,8800,1721
|
|
20230829,112800,1558717860,8800,8800,8800,8800,1777
|
|
20230829,112700,1543080260,8800,8800,8800,8790,203
|
|
20230829,112600,1541294450,8800,8800,8800,8800,21
|
|
20230829,112500,1541109650,8790,8790,8790,8790,63
|
|
20230829,112400,1540555880,8790,8800,8800,8790,1173
|
|
20230829,112300,1530243340,8820,8820,8820,8820,0
|
|
20230829,112200,1530243340,8820,8790,8820,8790,197
|
|
20230829,112100,1528511170,8780,8790,8790,8780,745
|
|
20230829,112000,1521965720,8790,8800,8820,8790,2432
|
|
20230829,111900,1500572890,8790,8820,8820,8790,2301
|
|
20230829,111800,1480314490,8820,8820,8820,8820,159
|
|
20230829,111700,1478912110,8810,8810,8810,8810,353
|
|
20230829,111600,1475802180,8830,8820,8830,8810,664
|
|
20230829,111500,1469946800,8820,8820,8820,8820,1
|
|
20230829,111400,1469937980,8850,8850,8850,8850,0
|
|
20230829,111300,1469937980,8850,8850,8850,8850,0
|
|
20230829,111200,1469937980,8850,8850,8850,8850,21
|
|
20230829,111100,1469752130,8850,8850,8860,8850,135
|
|
20230829,111000,1468556790,8820,8820,8850,8820,533
|
|
20230829,110900,1463840480,8820,8820,8820,8820,32
|
|
20230829,110800,1463558240,8800,8820,8850,8800,671
|
|
20230829,110700,1457631500,8810,8810,8810,8800,330
|
|
20230829,110600,1454724550,8810,8810,8810,8810,1
|
|
20230829,110500,1454715740,8810,8810,8810,8810,660
|
|
20230829,110400,1448901140,8810,8820,8820,8810,344
|
|
20230829,110300,1445869000,8810,8810,8810,8810,145
|
|
20230829,110200,1444591550,8840,8840,8840,8840,5
|
|
20230829,110100,1444547350,8810,8810,8810,8810,0
|
|
20230829,110000,1444547350,8810,8810,8810,8810,1
|
|
20230829,105900,1444538540,8810,8850,8850,8810,462
|
|
20230829,105800,1440460610,8850,8850,8850,8850,0
|
|
20230829,105700,1440460610,8850,8840,8850,8840,264
|
|
20230829,105600,1438124710,8840,8840,8840,8840,200
|
|
20230829,105500,1436356710,8800,8800,8800,8780,1343
|
|
20230829,105400,1424557450,8800,8840,8840,8790,2774
|
|
20230829,105300,1400114370,8850,8850,8850,8850,58
|
|
20230829,105200,1399601070,8850,8850,8850,8830,213
|
|
20230829,105100,1397720020,8860,8860,8860,8830,77
|
|
20230829,105000,1397039780,8850,8850,8850,8850,539
|
|
20230829,104900,1392269630,8850,8850,8850,8850,0
|
|
20230829,104800,1392269630,8850,8830,8850,8830,848
|
|
20230829,104700,1384775400,8800,8830,8830,8800,231
|
|
20230829,104600,1382740200,8840,8840,8840,8840,55
|
|
20230829,104500,1382254000,8820,8820,8820,8820,0
|
|
20230829,104400,1382254000,8820,8820,8820,8820,394
|
|
20230829,104300,1378778920,8820,8820,8850,8820,124
|
|
20230829,104200,1377684950,8850,8850,8850,8850,0
|
|
20230829,104100,1377684950,8850,8850,8850,8850,2
|
|
20230829,104000,1377667250,8850,8850,8850,8850,1
|
|
20230829,103900,1377658400,8850,8790,8850,8790,103
|
|
20230829,103800,1376749850,8850,8820,8850,8770,3683
|
|
20230829,103700,1344351170,8810,8840,8840,8810,3930
|
|
20230829,103600,1309696070,8850,8830,8850,8830,75
|
|
20230829,103500,1309033520,8820,8840,8840,8820,204
|
|
20230829,103400,1307232120,8830,8850,8850,8830,188
|
|
20230829,103300,1305569700,8820,8830,8830,8820,451
|
|
20230829,103200,1301587910,8850,8850,8850,8850,10
|
|
20230829,103100,1301499410,8820,8830,8830,8820,826
|
|
20230829,103000,1294211360,8850,8860,8860,8830,271
|
|
20230829,102900,1291814950,8860,8830,8860,8810,1406
|
|
20230829,102800,1279413340,8820,8820,8820,8800,3106
|
|
20230829,102700,1252052960,8820,8860,8860,8820,1576
|
|
20230829,102600,1238115150,8860,8860,8870,8860,507
|
|
20230829,102500,1233623120,8850,8870,8880,8850,338
|
|
20230829,102400,1230625050,8900,8870,8900,8870,265
|
|
20230829,102300,1228274470,8870,8870,8870,8870,18
|
|
20230829,102200,1228114810,8870,8870,8870,8870,0
|
|
20230829,102100,1228114810,8870,8860,8870,8830,3413
|
|
20230829,102000,1197970730,8860,8870,8870,8860,301
|
|
20230829,101900,1195301610,8860,8860,8860,8860,146
|
|
20230829,101800,1194008050,8860,8840,8860,8840,7
|
|
20230829,101700,1193946090,8840,8840,8860,8840,213
|
|
20230829,101600,1192062450,8840,8860,8860,8840,179
|
|
20230829,101500,1190480030,8860,8850,8860,8850,125
|
|
20230829,101400,1189372750,8860,8830,8870,8830,1767
|
|
20230829,101300,1173769050,8870,8840,8870,8840,1075
|
|
20230829,101200,1164262300,8840,8860,8870,8840,791
|
|
20230829,101100,1157267840,8870,8840,8870,8840,1006
|
|
20230829,101000,1148355660,8840,8870,8870,8840,1101
|
|
20230829,100900,1138609310,8860,8870,8890,8860,1147
|
|
20230829,100800,1128438460,8870,8890,8890,8870,556
|
|
20230829,100700,1123501870,8900,8900,8900,8900,15
|
|
20230829,100600,1123368370,8900,8900,8900,8890,255
|
|
20230829,100500,1121098880,8900,8900,8900,8900,0
|
|
20230829,100400,1121098880,8900,8900,8900,8900,300
|
|
20230829,100300,1118428880,8900,8900,8900,8900,816
|
|
20230829,100200,1111166480,8900,8900,8900,8900,361
|
|
20230829,100100,1107953580,8930,8850,8930,8850,484
|
|
20230829,100000,1103659540,8850,8860,8860,8850,340
|
|
20230829,095900,1100647230,8870,8870,8870,8850,1565
|
|
20230829,095800,1086765880,8870,8870,8870,8870,699
|
|
20230829,095700,1080565750,8880,8870,8880,8870,366
|
|
20230829,095600,1077319180,8870,8840,8870,8830,1334
|
|
20230829,095500,1065524280,8840,8850,8850,8830,1080
|
|
20230829,095400,1055973160,8850,8870,8870,8850,291
|
|
20230829,095300,1053394770,8870,8870,8870,8850,1074
|
|
20230829,095200,1043874170,8870,8860,8880,8860,672
|
|
20230829,095100,1037909850,8880,8860,8880,8850,1382
|
|
20230829,095000,1025657920,8860,8880,8880,8860,1957
|
|
20230829,094900,1008303940,8880,8900,8900,8880,716
|
|
20230829,094800,1001938150,8900,8910,8920,8900,1618
|
|
20230829,094700,987523030,8920,8920,8920,8920,189
|
|
20230829,094600,985837150,8940,8940,8940,8940,109
|
|
20230829,094500,984862690,8940,8950,8950,8910,1057
|
|
20230829,094400,975416050,8950,8950,8950,8940,476
|
|
20230829,094300,971156850,8950,8900,8950,8900,643
|
|
20230829,094200,965430730,8890,8920,8920,8890,282
|
|
20230829,094100,962919670,8920,8930,8930,8920,228
|
|
20230829,094000,960884500,8930,8930,8930,8930,152
|
|
20230829,093900,959527140,8950,8950,8950,8950,5
|
|
20230829,093800,959482390,8890,8940,8950,8890,3880
|
|
20230829,093700,924908980,8950,8910,8950,8910,22
|
|
20230829,093600,924712900,8910,8910,8920,8910,251
|
|
20230829,093500,922476430,8910,8950,8950,8910,1939
|
|
20230829,093400,905189110,8980,8930,8980,8920,302
|
|
20230829,093300,902480900,8920,8960,8960,8920,865
|
|
20230829,093200,894739110,9000,9000,9010,8950,3901
|
|
20230829,093100,859646810,9000,9000,9010,8950,440
|
|
20230829,093000,855696470,9000,8910,9000,8910,993
|
|
20230829,092900,846791670,8910,8940,8960,8910,1484
|
|
20230829,092800,833531370,8940,8970,8970,8940,2769
|
|
20230829,092700,808749450,8970,8980,8980,8950,4088
|
|
20230829,092600,772051500,8980,8960,9000,8950,3091
|
|
20230829,092500,744327880,8960,8870,8960,8850,6013
|
|
20230829,092400,690922340,8870,8850,8870,8850,367
|
|
20230829,092300,687669810,8850,8860,8860,8850,120
|
|
20230829,092200,686607700,8860,8850,8860,8840,232
|
|
20230829,092100,684552420,8850,8840,8850,8830,1152
|
|
20230829,092000,674362030,8820,8830,8830,8820,804
|
|
20230829,091900,667264180,8830,8810,8830,8810,967
|
|
20230829,091800,658734120,8810,8810,8820,8800,1602
|
|
20230829,091700,644634200,8800,8790,8830,8790,1061
|
|
20230829,091600,635291830,8800,8800,8810,8790,1710
|
|
20230829,091500,620245680,8800,8800,8800,8790,2305
|
|
20230829,091400,599961780,8800,8790,8810,8790,5816
|
|
20230829,091300,548806050,8800,8850,8850,8790,3949
|
|
20230829,091200,514033270,8840,8880,8880,8840,1167
|
|
20230829,091100,503707650,8880,8820,8880,8820,841
|
|
20230829,091000,496265720,8820,8860,8860,8820,6374
|
|
20230829,090900,439985870,8860,8870,8870,8840,896
|
|
20230829,090800,432046650,8860,8810,8880,8810,1648
|
|
20230829,090700,417481760,8840,8840,8840,8800,1009
|
|
20230829,090600,408576480,8840,8790,8840,8730,6684
|
|
20230829,090500,349998630,8790,8850,8860,8790,3932
|
|
20230829,090400,315334160,8860,8830,8860,8820,1285
|
|
20230829,090300,303976530,8820,8850,8850,8800,3122
|
|
20230829,090200,276448440,8850,8880,8910,8830,7117
|
|
20230829,090100,213332910,8880,8820,8950,8820,1829
|
|
20230829,090000,197104600,8800,9000,9000,8800,19881
|