660 lines
32 KiB
CSV
660 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230830,195700,2013985900,8370,8370,8370,8370,4083
|
|
20230830,195600,2013985900,8370,8370,8370,8370,0
|
|
20230830,195500,2013985900,8370,8370,8370,8370,0
|
|
20230830,195400,2013985900,8370,8370,8370,8370,0
|
|
20230830,195300,2013985900,8370,8370,8370,8370,0
|
|
20230830,195200,2013985900,8370,8370,8370,8370,0
|
|
20230830,195100,2013985900,8370,8370,8370,8370,0
|
|
20230830,195000,2013985900,8370,8370,8370,8370,0
|
|
20230830,194900,2013985900,8370,8370,8370,8370,0
|
|
20230830,194800,2013985900,8370,8370,8370,8370,0
|
|
20230830,194700,2013985900,8370,8370,8370,8370,0
|
|
20230830,194600,2013985900,8370,8370,8370,8370,0
|
|
20230830,194500,2013985900,8370,8370,8370,8370,0
|
|
20230830,194400,2013985900,8370,8370,8370,8370,0
|
|
20230830,194300,2013985900,8370,8370,8370,8370,0
|
|
20230830,194200,2013985900,8370,8370,8370,8370,0
|
|
20230830,194100,2013985900,8370,8370,8370,8370,0
|
|
20230830,194000,2013985900,8370,8370,8370,8370,0
|
|
20230830,193900,2013985900,8370,8370,8370,8370,0
|
|
20230830,193800,2013985900,8370,8370,8370,8370,0
|
|
20230830,193700,2013985900,8370,8370,8370,8370,0
|
|
20230830,193600,2013985900,8370,8370,8370,8370,0
|
|
20230830,193500,2013985900,8370,8370,8370,8370,0
|
|
20230830,193400,2013985900,8370,8370,8370,8370,0
|
|
20230830,193300,2013985900,8370,8370,8370,8370,0
|
|
20230830,193200,2013985900,8370,8370,8370,8370,0
|
|
20230830,193100,2013985900,8370,8370,8370,8370,0
|
|
20230830,193000,2013985900,8370,8370,8370,8370,0
|
|
20230830,192900,2013985900,8370,8370,8370,8370,0
|
|
20230830,192800,2013985900,8370,8370,8370,8370,0
|
|
20230830,192700,2013985900,8370,8370,8370,8370,4083
|
|
20230830,192600,2013985900,8370,8370,8370,8370,0
|
|
20230830,192500,2013985900,8370,8370,8370,8370,0
|
|
20230830,192400,2013985900,8370,8370,8370,8370,0
|
|
20230830,192300,2013985900,8370,8370,8370,8370,0
|
|
20230830,192200,2013985900,8370,8370,8370,8370,0
|
|
20230830,192100,2013985900,8370,8370,8370,8370,0
|
|
20230830,192000,2013985900,8370,8370,8370,8370,0
|
|
20230830,191900,2013985900,8370,8370,8370,8370,0
|
|
20230830,191800,2013985900,8370,8370,8370,8370,0
|
|
20230830,191700,2013985900,8370,8370,8370,8370,0
|
|
20230830,191600,2013985900,8370,8370,8370,8370,0
|
|
20230830,191500,2013985900,8370,8370,8370,8370,0
|
|
20230830,191400,2013985900,8370,8370,8370,8370,0
|
|
20230830,191300,2013985900,8370,8370,8370,8370,0
|
|
20230830,191200,2013985900,8370,8370,8370,8370,0
|
|
20230830,191100,2013985900,8370,8370,8370,8370,0
|
|
20230830,191000,2013985900,8370,8370,8370,8370,0
|
|
20230830,190900,2013985900,8370,8370,8370,8370,0
|
|
20230830,190800,2013985900,8370,8370,8370,8370,0
|
|
20230830,190700,2013985900,8370,8370,8370,8370,0
|
|
20230830,190600,2013985900,8370,8370,8370,8370,0
|
|
20230830,190500,2013985900,8370,8370,8370,8370,0
|
|
20230830,190400,2013985900,8370,8370,8370,8370,0
|
|
20230830,190300,2013985900,8370,8370,8370,8370,0
|
|
20230830,190200,2013985900,8370,8370,8370,8370,0
|
|
20230830,190100,2013985900,8370,8370,8370,8370,0
|
|
20230830,190000,2013985900,8370,8370,8370,8370,0
|
|
20230830,185900,2013985900,8370,8370,8370,8370,0
|
|
20230830,185800,2013985900,8370,8370,8370,8370,0
|
|
20230830,185700,2013985900,8370,8370,8370,8370,4083
|
|
20230830,185600,2013985900,8370,8370,8370,8370,0
|
|
20230830,185500,2013985900,8370,8370,8370,8370,0
|
|
20230830,185400,2013985900,8370,8370,8370,8370,0
|
|
20230830,185300,2013985900,8370,8370,8370,8370,0
|
|
20230830,185200,2013985900,8370,8370,8370,8370,0
|
|
20230830,185100,2013985900,8370,8370,8370,8370,0
|
|
20230830,185000,2013985900,8370,8370,8370,8370,0
|
|
20230830,184900,2013985900,8370,8370,8370,8370,0
|
|
20230830,184800,2013985900,8370,8370,8370,8370,0
|
|
20230830,184700,2013985900,8370,8370,8370,8370,0
|
|
20230830,184600,2013985900,8370,8370,8370,8370,0
|
|
20230830,184500,2013985900,8370,8370,8370,8370,0
|
|
20230830,184400,2013985900,8370,8370,8370,8370,0
|
|
20230830,184300,2013985900,8370,8370,8370,8370,0
|
|
20230830,184200,2013985900,8370,8370,8370,8370,0
|
|
20230830,184100,2013985900,8370,8370,8370,8370,0
|
|
20230830,184000,2013985900,8370,8370,8370,8370,0
|
|
20230830,183900,2013985900,8370,8370,8370,8370,0
|
|
20230830,183800,2013985900,8370,8370,8370,8370,0
|
|
20230830,183700,2013985900,8370,8370,8370,8370,0
|
|
20230830,183600,2013985900,8370,8370,8370,8370,0
|
|
20230830,183500,2013985900,8370,8370,8370,8370,0
|
|
20230830,183400,2013985900,8370,8370,8370,8370,0
|
|
20230830,183300,2013985900,8370,8370,8370,8370,0
|
|
20230830,183200,2013985900,8370,8370,8370,8370,0
|
|
20230830,183100,2013985900,8370,8370,8370,8370,0
|
|
20230830,183000,2013985900,8370,8370,8370,8370,0
|
|
20230830,182900,2013985900,8370,8370,8370,8370,0
|
|
20230830,182800,2013985900,8370,8370,8370,8370,0
|
|
20230830,182700,2013985900,8370,8370,8370,8370,4083
|
|
20230830,182600,2013985900,8370,8370,8370,8370,0
|
|
20230830,182500,2013985900,8370,8370,8370,8370,0
|
|
20230830,182400,2013985900,8370,8370,8370,8370,0
|
|
20230830,182300,2013985900,8370,8370,8370,8370,0
|
|
20230830,182200,2013985900,8370,8370,8370,8370,0
|
|
20230830,182100,2013985900,8370,8370,8370,8370,0
|
|
20230830,182000,2013985900,8370,8370,8370,8370,0
|
|
20230830,181900,2013985900,8370,8370,8370,8370,0
|
|
20230830,181800,2013985900,8370,8370,8370,8370,0
|
|
20230830,181700,2013985900,8370,8370,8370,8370,0
|
|
20230830,181600,2013985900,8370,8370,8370,8370,0
|
|
20230830,181500,2013985900,8370,8370,8370,8370,0
|
|
20230830,181400,2013985900,8370,8370,8370,8370,0
|
|
20230830,181300,2013985900,8370,8370,8370,8370,0
|
|
20230830,181200,2013985900,8370,8370,8370,8370,0
|
|
20230830,181100,2013985900,8370,8370,8370,8370,0
|
|
20230830,181000,2013985900,8370,8370,8370,8370,0
|
|
20230830,180900,2013985900,8370,8370,8370,8370,0
|
|
20230830,180800,2013985900,8370,8370,8370,8370,0
|
|
20230830,180700,2013985900,8370,8370,8370,8370,0
|
|
20230830,180600,2013985900,8370,8370,8370,8370,0
|
|
20230830,180500,2013985900,8370,8370,8370,8370,0
|
|
20230830,180400,2013985900,8370,8370,8370,8370,0
|
|
20230830,180300,2013985900,8370,8370,8370,8370,0
|
|
20230830,180200,2013985900,8370,8370,8370,8370,0
|
|
20230830,180100,2013985900,8370,8370,8370,8370,0
|
|
20230830,180000,2013985900,8370,8370,8370,8370,0
|
|
20230830,175900,2013985900,8370,8370,8370,8370,0
|
|
20230830,175800,2013985900,8370,8370,8370,8370,0
|
|
20230830,175700,2013985900,8370,8370,8370,8370,4083
|
|
20230830,175600,2013985900,8370,8370,8370,8370,0
|
|
20230830,175500,2013985900,8370,8370,8370,8370,0
|
|
20230830,175400,2013985900,8370,8370,8370,8370,0
|
|
20230830,175300,2013985900,8370,8370,8370,8370,0
|
|
20230830,175200,2013985900,8370,8370,8370,8370,0
|
|
20230830,175100,2013985900,8370,8370,8370,8370,0
|
|
20230830,175000,2013985900,8370,8370,8370,8370,0
|
|
20230830,174900,2013985900,8370,8370,8370,8370,0
|
|
20230830,174800,2013985900,8370,8370,8370,8370,0
|
|
20230830,174700,2013985900,8370,8370,8370,8370,0
|
|
20230830,174600,2013985900,8370,8370,8370,8370,0
|
|
20230830,174500,2013985900,8370,8370,8370,8370,0
|
|
20230830,174400,2013985900,8370,8370,8370,8370,0
|
|
20230830,174300,2013985900,8370,8370,8370,8370,0
|
|
20230830,174200,2013985900,8370,8370,8370,8370,0
|
|
20230830,174100,2013985900,8370,8370,8370,8370,0
|
|
20230830,174000,2013985900,8370,8370,8370,8370,0
|
|
20230830,173900,2013985900,8370,8370,8370,8370,0
|
|
20230830,173800,2013985900,8370,8370,8370,8370,0
|
|
20230830,173700,2013985900,8370,8370,8370,8370,0
|
|
20230830,173600,2013985900,8370,8370,8370,8370,0
|
|
20230830,173500,2013985900,8370,8370,8370,8370,0
|
|
20230830,173400,2013985900,8370,8370,8370,8370,0
|
|
20230830,173300,2013985900,8370,8370,8370,8370,0
|
|
20230830,173200,2013985900,8370,8370,8370,8370,0
|
|
20230830,173100,2013985900,8370,8370,8370,8370,0
|
|
20230830,173000,2013985900,8370,8370,8370,8370,0
|
|
20230830,172900,2013985900,8370,8370,8370,8370,0
|
|
20230830,172800,2013985900,8370,8370,8370,8370,0
|
|
20230830,172700,2013985900,8370,8370,8370,8370,4083
|
|
20230830,172600,2013985900,8370,8370,8370,8370,0
|
|
20230830,172500,2013985900,8370,8370,8370,8370,0
|
|
20230830,172400,2013985900,8370,8370,8370,8370,0
|
|
20230830,172300,2013985900,8370,8370,8370,8370,0
|
|
20230830,172200,2013985900,8370,8370,8370,8370,0
|
|
20230830,172100,2013985900,8370,8370,8370,8370,0
|
|
20230830,172000,2013985900,8370,8370,8370,8370,0
|
|
20230830,171900,2013985900,8370,8370,8370,8370,0
|
|
20230830,171800,2013985900,8370,8370,8370,8370,0
|
|
20230830,171700,2013985900,8370,8370,8370,8370,0
|
|
20230830,171600,2013985900,8370,8370,8370,8370,0
|
|
20230830,171500,2013985900,8370,8370,8370,8370,0
|
|
20230830,171400,2013985900,8370,8370,8370,8370,0
|
|
20230830,171300,2013985900,8370,8370,8370,8370,0
|
|
20230830,171200,2013985900,8370,8370,8370,8370,0
|
|
20230830,171100,2013985900,8370,8370,8370,8370,0
|
|
20230830,171000,2013985900,8370,8370,8370,8370,0
|
|
20230830,170900,2013985900,8370,8370,8370,8370,0
|
|
20230830,170800,2013985900,8370,8370,8370,8370,0
|
|
20230830,170700,2013985900,8370,8370,8370,8370,0
|
|
20230830,170600,2013985900,8370,8370,8370,8370,0
|
|
20230830,170500,2013985900,8370,8370,8370,8370,0
|
|
20230830,170400,2013985900,8370,8370,8370,8370,0
|
|
20230830,170300,2013985900,8370,8370,8370,8370,0
|
|
20230830,170200,2013985900,8370,8370,8370,8370,0
|
|
20230830,170100,2013985900,8370,8370,8370,8370,0
|
|
20230830,170000,2013985900,8370,8370,8370,8370,0
|
|
20230830,165900,2013985900,8370,8370,8370,8370,0
|
|
20230830,165800,2013985900,8370,8370,8370,8370,0
|
|
20230830,165700,2013985900,8370,8370,8370,8370,4083
|
|
20230830,165600,2013985900,8370,8370,8370,8370,0
|
|
20230830,165500,2013985900,8370,8370,8370,8370,0
|
|
20230830,165400,2013985900,8370,8370,8370,8370,0
|
|
20230830,165300,2013985900,8370,8370,8370,8370,0
|
|
20230830,165200,2013985900,8370,8370,8370,8370,0
|
|
20230830,165100,2013985900,8370,8370,8370,8370,0
|
|
20230830,165000,2013985900,8370,8370,8370,8370,0
|
|
20230830,164900,2013985900,8370,8370,8370,8370,0
|
|
20230830,164800,2013985900,8370,8370,8370,8370,0
|
|
20230830,164700,2013985900,8370,8370,8370,8370,0
|
|
20230830,164600,2013985900,8370,8370,8370,8370,0
|
|
20230830,164500,2013985900,8370,8370,8370,8370,0
|
|
20230830,164400,2013985900,8370,8370,8370,8370,0
|
|
20230830,164300,2013985900,8370,8370,8370,8370,0
|
|
20230830,164200,2013985900,8370,8370,8370,8370,0
|
|
20230830,164100,2013985900,8370,8370,8370,8370,0
|
|
20230830,164000,2013985900,8370,8370,8370,8370,0
|
|
20230830,163900,2013985900,8370,8370,8370,8370,0
|
|
20230830,163800,2013985900,8370,8370,8370,8370,0
|
|
20230830,163700,2013985900,8370,8370,8370,8370,0
|
|
20230830,163600,2013985900,8370,8370,8370,8370,0
|
|
20230830,163500,2013985900,8370,8370,8370,8370,0
|
|
20230830,163400,2013985900,8370,8370,8370,8370,0
|
|
20230830,163300,2013985900,8370,8370,8370,8370,0
|
|
20230830,163200,2013985900,8370,8370,8370,8370,0
|
|
20230830,163100,2013985900,8370,8370,8370,8370,0
|
|
20230830,163000,2013985900,8370,8370,8370,8370,0
|
|
20230830,162900,2013985900,8370,8370,8370,8370,0
|
|
20230830,162800,2013985900,8370,8370,8370,8370,0
|
|
20230830,162700,2013985900,8370,8370,8370,8370,4083
|
|
20230830,162600,2013985900,8370,8370,8370,8370,0
|
|
20230830,162500,2013985900,8370,8370,8370,8370,0
|
|
20230830,162400,2013985900,8370,8370,8370,8370,0
|
|
20230830,162300,2013985900,8370,8370,8370,8370,0
|
|
20230830,162200,2013985900,8370,8370,8370,8370,0
|
|
20230830,162100,2013985900,8370,8370,8370,8370,0
|
|
20230830,162000,2013985900,8370,8370,8370,8370,0
|
|
20230830,161900,2013985900,8370,8370,8370,8370,0
|
|
20230830,161800,2013985900,8370,8370,8370,8370,0
|
|
20230830,161700,2013985900,8370,8370,8370,8370,0
|
|
20230830,161600,2013985900,8370,8370,8370,8370,0
|
|
20230830,161500,2013985900,8370,8370,8370,8370,0
|
|
20230830,161400,2013985900,8370,8370,8370,8370,0
|
|
20230830,161300,2013985900,8370,8370,8370,8370,0
|
|
20230830,161200,2013985900,8370,8370,8370,8370,0
|
|
20230830,161100,2013985900,8370,8370,8370,8370,0
|
|
20230830,161000,2013985900,8370,8370,8370,8370,0
|
|
20230830,160900,2013985900,8370,8370,8370,8370,0
|
|
20230830,160800,2013985900,8370,8370,8370,8370,0
|
|
20230830,160700,2013985900,8370,8370,8370,8370,0
|
|
20230830,160600,2013985900,8370,8370,8370,8370,0
|
|
20230830,160500,2013985900,8370,8370,8370,8370,0
|
|
20230830,160400,2013985900,8370,8370,8370,8370,0
|
|
20230830,160300,2013985900,8370,8370,8370,8370,0
|
|
20230830,160200,2013985900,8370,8370,8370,8370,0
|
|
20230830,160100,2013985900,8370,8370,8370,8370,0
|
|
20230830,160000,2013985900,8370,8370,8370,8370,0
|
|
20230830,155900,2013985900,8370,8370,8370,8370,0
|
|
20230830,155800,2013985900,8370,8370,8370,8370,0
|
|
20230830,155700,2013985900,8370,8370,8370,8370,4083
|
|
20230830,155600,2013985900,8370,8370,8370,8370,0
|
|
20230830,155500,2013985900,8370,8370,8370,8370,0
|
|
20230830,155400,2013985900,8370,8370,8370,8370,0
|
|
20230830,155300,2013985900,8370,8370,8370,8370,0
|
|
20230830,155200,2013985900,8370,8370,8370,8370,0
|
|
20230830,155100,2013985900,8370,8370,8370,8370,0
|
|
20230830,155000,2013985900,8370,8370,8370,8370,0
|
|
20230830,154900,2013985900,8370,8370,8370,8370,0
|
|
20230830,154800,2013985900,8370,8370,8370,8370,0
|
|
20230830,154700,2013985900,8370,8370,8370,8370,0
|
|
20230830,154600,2013985900,8370,8370,8370,8370,0
|
|
20230830,154500,2013985900,8370,8370,8370,8370,0
|
|
20230830,154400,2013985900,8370,8370,8370,8370,0
|
|
20230830,154300,2013985900,8370,8370,8370,8370,0
|
|
20230830,154200,2013985900,8370,8370,8370,8370,0
|
|
20230830,154100,2013985900,8370,8370,8370,8370,0
|
|
20230830,154000,2013985900,8370,8370,8370,8370,0
|
|
20230830,153900,2013985900,8370,8370,8370,8370,0
|
|
20230830,153800,2013985900,8370,8370,8370,8370,0
|
|
20230830,153700,2013985900,8370,8370,8370,8370,0
|
|
20230830,153600,2013985900,8370,8370,8370,8370,0
|
|
20230830,153500,2013985900,8370,8370,8370,8370,0
|
|
20230830,153400,2013985900,8370,8370,8370,8370,0
|
|
20230830,153300,2013985900,8370,8370,8370,8370,0
|
|
20230830,153200,2013985900,8370,8370,8370,8370,0
|
|
20230830,153100,2013985900,8370,8370,8370,8370,0
|
|
20230830,153000,2013985900,8370,8370,8370,8370,4083
|
|
20230830,152900,1979811190,8370,8370,8370,8370,0
|
|
20230830,152800,1979811190,8370,8370,8370,8370,0
|
|
20230830,152700,1979811190,8370,8370,8370,8370,0
|
|
20230830,152600,1979811190,8370,8370,8370,8370,0
|
|
20230830,152500,1979811190,8370,8370,8370,8370,0
|
|
20230830,152400,1979811190,8370,8370,8370,8370,0
|
|
20230830,152300,1979811190,8370,8370,8370,8370,0
|
|
20230830,152200,1979811190,8370,8370,8370,8370,0
|
|
20230830,152100,1979811190,8370,8370,8370,8370,0
|
|
20230830,152000,1979811190,8370,8370,8370,8370,0
|
|
20230830,151900,1979811190,8370,8360,8400,8360,500
|
|
20230830,151800,1975622350,8370,8370,8370,8360,801
|
|
20230830,151700,1968919190,8370,8390,8390,8370,2064
|
|
20230830,151600,1951612120,8400,8400,8400,8400,529
|
|
20230830,151500,1947168520,8410,8410,8410,8410,219
|
|
20230830,151400,1945326730,8410,8400,8410,8400,234
|
|
20230830,151300,1943358990,8410,8400,8410,8390,645
|
|
20230830,151200,1937939080,8400,8400,8400,8400,2327
|
|
20230830,151100,1918392280,8400,8400,8410,8390,557
|
|
20230830,151000,1913711380,8400,8400,8410,8400,948
|
|
20230830,150900,1905745910,8400,8410,8410,8400,888
|
|
20230830,150800,1898284520,8410,8380,8410,8380,300
|
|
20230830,150700,1895764510,8390,8380,8390,8380,1377
|
|
20230830,150600,1884212930,8380,8380,8380,8380,7
|
|
20230830,150500,1884154270,8380,8380,8380,8380,68
|
|
20230830,150400,1883584430,8380,8380,8380,8380,3
|
|
20230830,150300,1883559290,8370,8340,8370,8340,2059
|
|
20230830,150200,1866352730,8350,8350,8350,8350,560
|
|
20230830,150100,1861676730,8350,8350,8350,8350,51
|
|
20230830,150000,1861250880,8370,8360,8370,8360,259
|
|
20230830,145900,1859085490,8360,8350,8360,8350,745
|
|
20230830,145800,1852864690,8350,8350,8350,8350,137
|
|
20230830,145700,1851720740,8370,8370,8370,8370,4
|
|
20230830,145600,1851687260,8370,8360,8370,8350,154
|
|
20230830,145500,1850399810,8370,8360,8370,8360,940
|
|
20230830,145400,1842541040,8360,8360,8360,8350,151
|
|
20230830,145300,1841279130,8360,8350,8360,8350,1345
|
|
20230830,145200,1830047540,8350,8350,8370,8340,1675
|
|
20230830,145100,1816050770,8360,8350,8360,8350,255
|
|
20230830,145000,1813921390,8350,8350,8360,8350,306
|
|
20230830,144900,1811366230,8360,8350,8360,8350,258
|
|
20230830,144800,1809211740,8350,8350,8370,8340,1074
|
|
20230830,144700,1800240790,8360,8360,8360,8350,336
|
|
20230830,144600,1797432830,8360,8360,8360,8360,5
|
|
20230830,144500,1797391030,8370,8360,8380,8340,2734
|
|
20230830,144400,1774557410,8380,8390,8390,8370,127
|
|
20230830,144300,1773494330,8370,8390,8390,8370,48
|
|
20230830,144200,1773092210,8390,8390,8390,8390,0
|
|
20230830,144100,1773092210,8390,8390,8390,8370,256
|
|
20230830,144000,1770949070,8390,8390,8390,8380,109
|
|
20230830,143900,1770035570,8390,8390,8390,8390,10
|
|
20230830,143800,1769951670,8390,8390,8390,8390,103
|
|
20230830,143700,1769087500,8390,8390,8390,8380,1003
|
|
20230830,143600,1760680870,8360,8410,8410,8360,6457
|
|
20230830,143500,1706548480,8430,8430,8430,8430,29
|
|
20230830,143400,1706304010,8430,8430,8430,8430,0
|
|
20230830,143300,1706304010,8430,8430,8440,8400,1613
|
|
20230830,143200,1692734180,8440,8440,8440,8440,433
|
|
20230830,143100,1689079660,8440,8420,8440,8400,5894
|
|
20230830,143000,1639502990,8420,8420,8420,8420,1
|
|
20230830,142900,1639494570,8420,8410,8420,8410,214
|
|
20230830,142800,1637694710,8410,8400,8410,8400,53
|
|
20230830,142700,1637249480,8410,8400,8410,8400,715
|
|
20230830,142600,1631242970,8400,8400,8400,8400,0
|
|
20230830,142500,1631242970,8400,8400,8400,8400,6017
|
|
20230830,142400,1580700170,8410,8400,8410,8400,26
|
|
20230830,142300,1580481640,8400,8410,8410,8400,239
|
|
20230830,142200,1578471910,8410,8410,8410,8410,134
|
|
20230830,142100,1577344970,8410,8410,8410,8410,3
|
|
20230830,142000,1577319740,8420,8420,8420,8420,1
|
|
20230830,141900,1577311320,8420,8410,8420,8410,209
|
|
20230830,141800,1575553570,8410,8410,8410,8410,13
|
|
20230830,141700,1575444240,8420,8410,8420,8410,1055
|
|
20230830,141600,1566571140,8430,8430,8430,8430,0
|
|
20230830,141500,1566571140,8430,8430,8430,8430,1
|
|
20230830,141400,1566562710,8430,8410,8430,8410,11
|
|
20230830,141300,1566470180,8430,8420,8430,8400,345
|
|
20230830,141200,1563569110,8430,8430,8430,8430,14
|
|
20230830,141100,1563451090,8420,8420,8420,8420,11
|
|
20230830,141000,1563358470,8430,8420,8430,8420,1167
|
|
20230830,140900,1553531480,8420,8420,8420,8420,0
|
|
20230830,140800,1553531480,8420,8420,8420,8420,1
|
|
20230830,140700,1553523060,8400,8400,8400,8400,18
|
|
20230830,140600,1553371860,8420,8420,8420,8410,561
|
|
20230830,140500,1548653760,8430,8430,8430,8430,104
|
|
20230830,140400,1547777040,8430,8430,8430,8420,102
|
|
20230830,140300,1546918130,8430,8420,8430,8420,1678
|
|
20230830,140200,1532779330,8420,8420,8420,8420,2
|
|
20230830,140100,1532762490,8420,8410,8420,8410,29
|
|
20230830,140000,1532518530,8420,8410,8420,8410,9
|
|
20230830,135900,1532442810,8410,8410,8410,8410,65
|
|
20230830,135800,1531896160,8410,8410,8420,8410,5
|
|
20230830,135700,1531854090,8410,8410,8410,8410,2
|
|
20230830,135600,1531837270,8410,8420,8420,8410,79
|
|
20230830,135500,1531172280,8420,8420,8420,8420,0
|
|
20230830,135400,1531172280,8420,8390,8420,8390,2437
|
|
20230830,135300,1510695140,8390,8390,8390,8390,200
|
|
20230830,135200,1509017140,8380,8380,8380,8380,208
|
|
20230830,135100,1507274100,8380,8380,8380,8380,0
|
|
20230830,135000,1507274100,8380,8380,8380,8380,641
|
|
20230830,134900,1501902520,8380,8380,8380,8380,35
|
|
20230830,134800,1501609220,8370,8370,8370,8370,0
|
|
20230830,134700,1501609220,8370,8370,8370,8370,0
|
|
20230830,134600,1501609220,8370,8380,8390,8370,1009
|
|
20230830,134500,1493155980,8390,8390,8390,8390,13
|
|
20230830,134400,1493046910,8390,8390,8390,8390,226
|
|
20230830,134300,1491150770,8380,8380,8380,8380,0
|
|
20230830,134200,1491150770,8380,8380,8380,8380,0
|
|
20230830,134100,1491150770,8380,8380,8380,8380,119
|
|
20230830,134000,1490153550,8380,8380,8380,8380,1
|
|
20230830,133900,1490145170,8380,8380,8380,8380,0
|
|
20230830,133800,1490145170,8380,8390,8390,8380,20
|
|
20230830,133700,1489977400,8390,8390,8390,8390,0
|
|
20230830,133600,1489977400,8390,8390,8390,8390,20
|
|
20230830,133500,1489809600,8390,8380,8390,8380,19
|
|
20230830,133400,1489650370,8390,8390,8390,8390,20
|
|
20230830,133300,1489482570,8390,8390,8390,8390,21
|
|
20230830,133200,1489306380,8390,8390,8390,8390,5
|
|
20230830,133100,1489264430,8390,8390,8390,8390,122
|
|
20230830,133000,1488240850,8390,8390,8390,8390,3
|
|
20230830,132900,1488215680,8390,8390,8390,8390,0
|
|
20230830,132800,1488215680,8390,8390,8390,8390,59
|
|
20230830,132700,1487720670,8390,8390,8390,8390,0
|
|
20230830,132600,1487720670,8390,8390,8390,8390,70
|
|
20230830,132500,1487133370,8390,8390,8390,8390,0
|
|
20230830,132400,1487133370,8390,8380,8390,8380,267
|
|
20230830,132300,1484895840,8380,8380,8380,8380,0
|
|
20230830,132200,1484895840,8380,8390,8390,8380,255
|
|
20230830,132100,1482756650,8390,8400,8400,8390,33
|
|
20230830,132000,1482479740,8400,8390,8400,8390,472
|
|
20230830,131900,1478519470,8390,8390,8390,8390,7
|
|
20230830,131800,1478460740,8390,8390,8390,8390,0
|
|
20230830,131700,1478460740,8390,8390,8390,8390,0
|
|
20230830,131600,1478460740,8390,8390,8390,8390,0
|
|
20230830,131500,1478460740,8390,8390,8390,8390,50
|
|
20230830,131400,1478041240,8390,8390,8390,8390,1
|
|
20230830,131300,1478032850,8390,8380,8390,8380,1009
|
|
20230830,131200,1469577340,8380,8380,8380,8380,4
|
|
20230830,131100,1469543820,8380,8380,8380,8380,11
|
|
20230830,131000,1469451640,8380,8380,8380,8380,169
|
|
20230830,130900,1468035420,8360,8380,8380,8360,21
|
|
20230830,130800,1467859460,8360,8380,8380,8360,33
|
|
20230830,130700,1467583520,8380,8380,8380,8380,12
|
|
20230830,130600,1467482960,8350,8370,8370,8350,266
|
|
20230830,130500,1465261780,8360,8360,8360,8360,300
|
|
20230830,130400,1462753780,8360,8370,8370,8360,81
|
|
20230830,130300,1462076510,8370,8380,8380,8370,1723
|
|
20230830,130200,1447652890,8400,8400,8400,8390,15
|
|
20230830,130100,1447526960,8400,8400,8400,8400,6
|
|
20230830,130000,1447476560,8400,8400,8400,8400,26
|
|
20230830,125900,1447258160,8400,8400,8400,8400,26
|
|
20230830,125800,1447039760,8400,8400,8400,8400,32
|
|
20230830,125700,1446770960,8390,8390,8390,8380,348
|
|
20230830,125600,1443851440,8390,8390,8390,8390,19
|
|
20230830,125500,1443692030,8390,8390,8390,8390,33
|
|
20230830,125400,1443415160,8390,8390,8390,8380,159
|
|
20230830,125300,1442081300,8390,8390,8390,8390,32
|
|
20230830,125200,1441812820,8390,8390,8390,8390,38
|
|
20230830,125100,1441494000,8390,8390,8390,8390,92
|
|
20230830,125000,1440722120,8390,8390,8390,8390,43
|
|
20230830,124900,1440361350,8390,8390,8390,8390,45
|
|
20230830,124800,1439983800,8390,8390,8390,8390,0
|
|
20230830,124700,1439983800,8390,8390,8390,8380,412
|
|
20230830,124600,1436527370,8390,8390,8390,8390,39
|
|
20230830,124500,1436200160,8380,8380,8380,8380,145
|
|
20230830,124400,1434985060,8390,8380,8390,8380,615
|
|
20230830,124300,1429825250,8380,8380,8380,8380,10
|
|
20230830,124200,1429741450,8380,8380,8380,8380,70
|
|
20230830,124100,1429154850,8360,8350,8360,8350,1814
|
|
20230830,124000,1413991580,8350,8340,8350,8340,24
|
|
20230830,123900,1413791220,8340,8340,8350,8340,436
|
|
20230830,123800,1410154650,8340,8340,8340,8340,220
|
|
20230830,123700,1408319850,8350,8350,8350,8350,260
|
|
20230830,123600,1406148850,8350,8350,8350,8350,26
|
|
20230830,123500,1405931750,8340,8350,8350,8340,57
|
|
20230830,123400,1405456000,8340,8340,8340,8340,1
|
|
20230830,123300,1405447660,8350,8350,8350,8350,34
|
|
20230830,123200,1405163760,8350,8350,8350,8350,32
|
|
20230830,123100,1404896560,8340,8350,8360,8340,36
|
|
20230830,123000,1404595660,8340,8320,8340,8320,1251
|
|
20230830,122900,1394162850,8310,8340,8340,8310,723
|
|
20230830,122800,1388146100,8330,8350,8350,8330,165
|
|
20230830,122700,1386769900,8340,8350,8350,8340,72
|
|
20230830,122600,1386168800,8360,8360,8360,8360,34
|
|
20230830,122500,1385884560,8360,8360,8360,8360,32
|
|
20230830,122400,1385617040,8360,8360,8360,8360,34
|
|
20230830,122300,1385332800,8360,8360,8360,8360,33
|
|
20230830,122200,1385056920,8360,8360,8360,8360,28
|
|
20230830,122100,1384822840,8360,8350,8360,8350,230
|
|
20230830,122000,1382902070,8350,8360,8360,8350,135
|
|
20230830,121900,1381774130,8340,8330,8340,8320,7231
|
|
20230830,121800,1321547230,8350,8350,8350,8320,1739
|
|
20230830,121700,1307053400,8340,8350,8370,8340,1011
|
|
20230830,121600,1298618210,8350,8350,8350,8350,0
|
|
20230830,121500,1298618210,8350,8380,8380,8350,3380
|
|
20230830,121400,1270374220,8370,8370,8370,8370,1
|
|
20230830,121300,1270365850,8380,8380,8380,8370,504
|
|
20230830,121200,1266146090,8380,8390,8390,8380,758
|
|
20230830,121100,1259793780,8390,8400,8400,8390,53
|
|
20230830,121000,1259348650,8400,8390,8400,8390,83
|
|
20230830,120900,1258651950,8400,8400,8400,8400,34
|
|
20230830,120800,1258366350,8400,8400,8400,8400,27
|
|
20230830,120700,1258139550,8400,8400,8400,8400,228
|
|
20230830,120600,1256224350,8400,8390,8400,8390,204
|
|
20230830,120500,1254512730,8390,8400,8400,8390,26
|
|
20230830,120400,1254294350,8400,8400,8400,8400,0
|
|
20230830,120300,1254294350,8400,8400,8400,8400,32
|
|
20230830,120200,1254025550,8400,8420,8420,8400,242
|
|
20230830,120100,1251992310,8400,8400,8400,8400,2917
|
|
20230830,120000,1227489510,8400,8390,8400,8390,643
|
|
20230830,115900,1222093560,8390,8370,8390,8360,632
|
|
20230830,115800,1216808900,8350,8390,8390,8350,1977
|
|
20230830,115700,1200289960,8400,8410,8410,8400,101
|
|
20230830,115600,1199441190,8420,8420,8420,8420,0
|
|
20230830,115500,1199441190,8420,8430,8430,8420,93
|
|
20230830,115400,1198657990,8430,8380,8430,8380,4539
|
|
20230830,115300,1160565350,8380,8420,8420,8380,1125
|
|
20230830,115200,1151125630,8420,8420,8420,8420,107
|
|
20230830,115100,1150224690,8430,8430,8430,8430,335
|
|
20230830,115000,1147400640,8450,8450,8450,8450,0
|
|
20230830,114900,1147400640,8450,8450,8450,8430,108
|
|
20230830,114800,1146489540,8450,8450,8450,8450,0
|
|
20230830,114700,1146489540,8450,8440,8450,8440,392
|
|
20230830,114600,1143179720,8440,8440,8440,8440,6
|
|
20230830,114500,1143129080,8440,8430,8440,8400,4394
|
|
20230830,114400,1106203680,8410,8430,8430,8410,2363
|
|
20230830,114300,1086311510,8430,8430,8430,8430,71
|
|
20230830,114200,1085712980,8440,8450,8450,8440,755
|
|
20230830,114100,1079340770,8450,8450,8450,8440,170
|
|
20230830,114000,1077904770,8440,8450,8450,8440,355
|
|
20230830,113900,1074907520,8450,8450,8450,8450,4
|
|
20230830,113800,1074873720,8450,8450,8450,8440,71
|
|
20230830,113700,1074274070,8450,8480,8480,8440,4781
|
|
20230830,113600,1033851710,8480,8480,8480,8480,0
|
|
20230830,113500,1033851710,8480,8470,8480,8470,1078
|
|
20230830,113400,1024720560,8480,8480,8480,8480,0
|
|
20230830,113300,1024720560,8480,8480,8480,8480,0
|
|
20230830,113200,1024720560,8480,8480,8480,8480,3
|
|
20230830,113100,1024695120,8470,8470,8470,8470,14
|
|
20230830,113000,1024576540,8470,8470,8470,8470,5
|
|
20230830,112900,1024534190,8470,8470,8470,8470,5
|
|
20230830,112800,1024491840,8480,8490,8490,8480,35
|
|
20230830,112700,1024194740,8480,8480,8480,8480,510
|
|
20230830,112600,1019869940,8470,8450,8470,8450,401
|
|
20230830,112500,1016477470,8460,8460,8460,8460,101
|
|
20230830,112400,1015623010,8450,8460,8460,8450,30
|
|
20230830,112300,1015369350,8460,8460,8460,8460,93
|
|
20230830,112200,1014582570,8460,8470,8470,8460,152
|
|
20230830,112100,1013295210,8470,8480,8480,8450,24
|
|
20230830,112000,1013091850,8480,8460,8480,8460,97
|
|
20230830,111900,1012271190,8460,8460,8460,8450,530
|
|
20230830,111800,1007792430,8460,8470,8470,8460,191
|
|
20230830,111700,1006176500,8480,8480,8480,8480,0
|
|
20230830,111600,1006176500,8480,8410,8480,8410,3484
|
|
20230830,111500,976773770,8430,8430,8430,8430,0
|
|
20230830,111400,976773770,8430,8410,8430,8410,213
|
|
20230830,111300,974982260,8410,8410,8410,8410,51
|
|
20230830,111200,974553350,8420,8430,8430,8420,17
|
|
20230830,111100,974410120,8440,8440,8450,8440,272
|
|
20230830,111000,972113320,8440,8410,8440,8410,7440
|
|
20230830,110900,909484410,8420,8410,8420,8410,154
|
|
20230830,110800,908189190,8410,8410,8410,8410,0
|
|
20230830,110700,908189190,8410,8410,8410,8410,0
|
|
20230830,110600,908189190,8410,8420,8420,8410,111
|
|
20230830,110500,907255560,8420,8420,8420,8420,202
|
|
20230830,110400,905554720,8420,8420,8420,8420,25
|
|
20230830,110300,905344220,8420,8430,8430,8410,154
|
|
20230830,110200,904048280,8430,8430,8430,8420,267
|
|
20230830,110100,901798270,8420,8420,8420,8420,50
|
|
20230830,110000,901377270,8420,8440,8440,8420,50
|
|
20230830,105900,900955870,8440,8430,8440,8430,595
|
|
20230830,105800,895939600,8430,8410,8440,8410,1893
|
|
20230830,105700,880017010,8400,8410,8410,8400,1290
|
|
20230830,105600,869168120,8420,8440,8440,8420,155
|
|
20230830,105500,867862650,8440,8430,8440,8410,1046
|
|
20230830,105400,859060960,8450,8430,8450,8410,1046
|
|
20230830,105300,850258700,8440,8440,8440,8440,67
|
|
20230830,105200,849693220,8440,8430,8440,8420,1032
|
|
20230830,105100,840999160,8430,8430,8430,8430,0
|
|
20230830,105000,840999160,8430,8460,8460,8430,283
|
|
20230830,104900,838610280,8440,8480,8480,8440,1701
|
|
20230830,104800,824245360,8480,8470,8480,8450,1032
|
|
20230830,104700,815516410,8490,8490,8490,8490,4
|
|
20230830,104600,815482450,8490,8480,8490,8470,753
|
|
20230830,104500,809097790,8460,8490,8490,8460,228
|
|
20230830,104400,807168410,8490,8490,8490,8490,0
|
|
20230830,104300,807168410,8490,8490,8490,8490,1
|
|
20230830,104200,807159920,8490,8490,8490,8490,3
|
|
20230830,104100,807134450,8490,8490,8490,8490,0
|
|
20230830,104000,807134450,8490,8490,8490,8490,23
|
|
20230830,103900,806939180,8490,8480,8490,8480,186
|
|
20230830,103800,805361790,8480,8470,8480,8450,2128
|
|
20230830,103700,787367190,8470,8470,8470,8470,363
|
|
20230830,103600,784292580,8470,8470,8470,8470,32
|
|
20230830,103500,784021540,8460,8470,8470,8460,321
|
|
20230830,103400,781304890,8470,8460,8470,8460,172
|
|
20230830,103300,779849710,8470,8470,8470,8450,39
|
|
20230830,103200,779519420,8450,8460,8470,8440,2197
|
|
20230830,103100,760951820,8460,8460,8460,8460,0
|
|
20230830,103000,760951820,8460,8460,8460,8460,138
|
|
20230830,102900,759784340,8460,8460,8460,8460,3
|
|
20230830,102800,759758960,8470,8480,8480,8470,37
|
|
20230830,102700,759445560,8480,8480,8480,8480,30
|
|
20230830,102600,759191160,8480,8480,8480,8480,74
|
|
20230830,102500,758563640,8480,8480,8480,8480,59
|
|
20230830,102400,758063320,8470,8490,8490,8470,635
|
|
20230830,102300,752681110,8500,8510,8510,8490,594
|
|
20230830,102200,747637720,8510,8510,8510,8510,0
|
|
20230830,102100,747637720,8510,8490,8510,8490,1749
|
|
20230830,102000,732781930,8490,8480,8490,8480,28
|
|
20230830,101900,732544250,8480,8430,8480,8430,1087
|
|
20230830,101800,723345750,8430,8460,8460,8430,503
|
|
20230830,101700,719104890,8430,8460,8460,8430,37
|
|
20230830,101600,718792620,8430,8450,8450,8430,1381
|
|
20230830,101500,707140630,8450,8460,8470,8450,779
|
|
20230830,101400,700551270,8490,8490,8490,8490,0
|
|
20230830,101300,700551270,8490,8490,8490,8470,391
|
|
20230830,101200,697234780,8490,8480,8490,8480,136
|
|
20230830,101100,696081300,8480,8470,8480,8470,337
|
|
20230830,101000,693226850,8480,8470,8480,8470,631
|
|
20230830,100900,687881580,8470,8460,8470,8460,370
|
|
20230830,100800,684751180,8460,8470,8470,8460,265
|
|
20230830,100700,682508230,8480,8500,8500,8480,371
|
|
20230830,100600,679361110,8500,8450,8500,8450,2121
|
|
20230830,100500,661393260,8450,8440,8450,8430,612
|
|
20230830,100400,656227650,8440,8430,8440,8430,3
|
|
20230830,100300,656202350,8440,8440,8440,8430,35
|
|
20230830,100200,655906970,8440,8440,8440,8440,24
|
|
20230830,100100,655704410,8440,8430,8440,8430,9
|
|
20230830,100000,655628510,8430,8430,8430,8430,55
|
|
20230830,095900,655164860,8430,8420,8430,8420,376
|
|
20230830,095800,651995600,8420,8420,8420,8420,89
|
|
20230830,095700,651246220,8410,8420,8420,8410,500
|
|
20230830,095600,647040790,8410,8420,8420,8410,132
|
|
20230830,095500,645930660,8420,8410,8420,8410,660
|
|
20230830,095400,640379670,8420,8410,8420,8410,178
|
|
20230830,095300,638882040,8430,8420,8440,8420,1128
|
|
20230830,095200,629382220,8400,8410,8420,8400,1404
|
|
20230830,095100,617588380,8410,8440,8450,8410,3299
|
|
20230830,095000,589796710,8450,8450,8450,8450,41
|
|
20230830,094900,589450260,8450,8450,8450,8440,199
|
|
20230830,094800,587769850,8450,8440,8450,8440,186
|
|
20230830,094700,586199990,8440,8480,8480,8440,2002
|
|
20230830,094600,569294820,8480,8450,8480,8450,64
|
|
20230830,094500,568753300,8450,8480,8480,8450,203
|
|
20230830,094400,567037790,8450,8480,8480,8450,1051
|
|
20230830,094300,558142570,8480,8470,8480,8470,584
|
|
20230830,094200,553195450,8470,8460,8470,8460,465
|
|
20230830,094100,549257240,8470,8470,8470,8470,69
|
|
20230830,094000,548672810,8470,8460,8470,8460,73
|
|
20230830,093900,548054580,8460,8460,8470,8440,517
|
|
20230830,093800,543686450,8440,8440,8450,8440,1032
|
|
20230830,093700,534970700,8450,8470,8470,8450,904
|
|
20230830,093600,527328240,8470,8480,8480,8470,223
|
|
20230830,093500,525438790,8480,8480,8480,8470,242
|
|
20230830,093400,523388640,8470,8490,8490,8470,1265
|
|
20230830,093300,512666780,8500,8510,8510,8500,1838
|
|
20230830,093200,497043100,8510,8520,8520,8510,123
|
|
20230830,093100,495995250,8520,8530,8580,8520,7932
|
|
20230830,093000,428273760,8530,8520,8530,8520,201
|
|
20230830,092900,426561230,8530,8530,8530,8500,1584
|
|
20230830,092800,413091860,8530,8530,8530,8530,145
|
|
20230830,092700,411855010,8530,8520,8530,8520,187
|
|
20230830,092600,410259910,8520,8520,8520,8500,359
|
|
20230830,092500,407202440,8510,8510,8520,8510,359
|
|
20230830,092400,404147020,8510,8490,8510,8490,2232
|
|
20230830,092300,385193330,8460,8510,8510,8460,502
|
|
20230830,092200,380934750,8510,8490,8510,8490,252
|
|
20230830,092100,378792050,8490,8470,8510,8470,1061
|
|
20230830,092000,369803000,8510,8480,8510,8470,403
|
|
20230830,091900,366385300,8470,8490,8490,8470,511
|
|
20230830,091800,362053260,8510,8470,8510,8470,794
|
|
20230830,091700,355312400,8460,8480,8480,8410,2680
|
|
20230830,091600,332686880,8490,8510,8510,8490,522
|
|
20230830,091500,328249380,8510,8520,8520,8510,73
|
|
20230830,091400,327627430,8530,8540,8550,8530,1740
|
|
20230830,091300,312775070,8530,8550,8550,8530,490
|
|
20230830,091200,308592590,8540,8550,8550,8540,1262
|
|
20230830,091100,297808050,8550,8570,8570,8540,2328
|
|
20230830,091000,277905600,8570,8580,8600,8570,1797
|
|
20230830,090900,262478040,8560,8530,8560,8530,4026
|
|
20230830,090800,228104640,8540,8500,8540,8500,1390
|
|
20230830,090700,216256680,8510,8500,8510,8500,2289
|
|
20230830,090600,196799760,8500,8530,8530,8500,1499
|
|
20230830,090500,184033700,8540,8550,8550,8500,4983
|
|
20230830,090400,141541970,8550,8600,8620,8550,1818
|
|
20230830,090300,125923980,8600,8460,8600,8460,2256
|
|
20230830,090200,106689400,8460,8560,8590,8460,2615
|
|
20230830,090100,84362650,8560,8470,8600,8470,4442
|
|
20230830,090000,46503000,8460,8450,8550,8440,5489
|