620 lines
30 KiB
CSV
620 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230804,191700,1931780410,8880,8880,8880,8880,6638
|
|
20230804,191600,1931780410,8880,8880,8880,8880,0
|
|
20230804,191500,1931780410,8880,8880,8880,8880,0
|
|
20230804,191400,1931780410,8880,8880,8880,8880,0
|
|
20230804,191300,1931780410,8880,8880,8880,8880,0
|
|
20230804,191200,1931780410,8880,8880,8880,8880,0
|
|
20230804,191100,1931780410,8880,8880,8880,8880,0
|
|
20230804,191000,1931780410,8880,8880,8880,8880,0
|
|
20230804,190900,1931780410,8880,8880,8880,8880,0
|
|
20230804,190800,1931780410,8880,8880,8880,8880,0
|
|
20230804,190700,1931780410,8880,8880,8880,8880,0
|
|
20230804,190600,1931780410,8880,8880,8880,8880,0
|
|
20230804,190500,1931780410,8880,8880,8880,8880,0
|
|
20230804,190400,1931780410,8880,8880,8880,8880,0
|
|
20230804,190300,1931780410,8880,8880,8880,8880,0
|
|
20230804,190200,1931780410,8880,8880,8880,8880,0
|
|
20230804,190100,1931780410,8880,8880,8880,8880,0
|
|
20230804,190000,1931780410,8880,8880,8880,8880,0
|
|
20230804,185900,1931780410,8880,8880,8880,8880,0
|
|
20230804,185800,1931780410,8880,8880,8880,8880,0
|
|
20230804,185700,1931780410,8880,8880,8880,8880,0
|
|
20230804,185600,1931780410,8880,8880,8880,8880,0
|
|
20230804,185500,1931780410,8880,8880,8880,8880,0
|
|
20230804,185400,1931780410,8880,8880,8880,8880,0
|
|
20230804,185300,1931780410,8880,8880,8880,8880,0
|
|
20230804,185200,1931780410,8880,8880,8880,8880,0
|
|
20230804,185100,1931780410,8880,8880,8880,8880,0
|
|
20230804,185000,1931780410,8880,8880,8880,8880,0
|
|
20230804,184900,1931780410,8880,8880,8880,8880,0
|
|
20230804,184800,1931780410,8880,8880,8880,8880,0
|
|
20230804,184700,1931780410,8880,8880,8880,8880,6638
|
|
20230804,184600,1931780410,8880,8880,8880,8880,0
|
|
20230804,184500,1931780410,8880,8880,8880,8880,0
|
|
20230804,184400,1931780410,8880,8880,8880,8880,0
|
|
20230804,184300,1931780410,8880,8880,8880,8880,0
|
|
20230804,184200,1931780410,8880,8880,8880,8880,0
|
|
20230804,184100,1931780410,8880,8880,8880,8880,0
|
|
20230804,184000,1931780410,8880,8880,8880,8880,0
|
|
20230804,183900,1931780410,8880,8880,8880,8880,0
|
|
20230804,183800,1931780410,8880,8880,8880,8880,0
|
|
20230804,183700,1931780410,8880,8880,8880,8880,0
|
|
20230804,183600,1931780410,8880,8880,8880,8880,0
|
|
20230804,183500,1931780410,8880,8880,8880,8880,0
|
|
20230804,183400,1931780410,8880,8880,8880,8880,0
|
|
20230804,183300,1931780410,8880,8880,8880,8880,0
|
|
20230804,183200,1931780410,8880,8880,8880,8880,0
|
|
20230804,183100,1931780410,8880,8880,8880,8880,0
|
|
20230804,183000,1931780410,8880,8880,8880,8880,0
|
|
20230804,182900,1931780410,8880,8880,8880,8880,0
|
|
20230804,182800,1931780410,8880,8880,8880,8880,0
|
|
20230804,182700,1931780410,8880,8880,8880,8880,0
|
|
20230804,182600,1931780410,8880,8880,8880,8880,0
|
|
20230804,182500,1931780410,8880,8880,8880,8880,0
|
|
20230804,182400,1931780410,8880,8880,8880,8880,0
|
|
20230804,182300,1931780410,8880,8880,8880,8880,0
|
|
20230804,182200,1931780410,8880,8880,8880,8880,0
|
|
20230804,182100,1931780410,8880,8880,8880,8880,0
|
|
20230804,182000,1931780410,8880,8880,8880,8880,0
|
|
20230804,181900,1931780410,8880,8880,8880,8880,0
|
|
20230804,181800,1931780410,8880,8880,8880,8880,0
|
|
20230804,181700,1931780410,8880,8880,8880,8880,6638
|
|
20230804,181600,1931780410,8880,8880,8880,8880,0
|
|
20230804,181500,1931780410,8880,8880,8880,8880,0
|
|
20230804,181400,1931780410,8880,8880,8880,8880,0
|
|
20230804,181300,1931780410,8880,8880,8880,8880,0
|
|
20230804,181200,1931780410,8880,8880,8880,8880,0
|
|
20230804,181100,1931780410,8880,8880,8880,8880,0
|
|
20230804,181000,1931780410,8880,8880,8880,8880,0
|
|
20230804,180900,1931780410,8880,8880,8880,8880,0
|
|
20230804,180800,1931780410,8880,8880,8880,8880,0
|
|
20230804,180700,1931780410,8880,8880,8880,8880,0
|
|
20230804,180600,1931780410,8880,8880,8880,8880,0
|
|
20230804,180500,1931780410,8880,8880,8880,8880,0
|
|
20230804,180400,1931780410,8880,8880,8880,8880,0
|
|
20230804,180300,1931780410,8880,8880,8880,8880,0
|
|
20230804,180200,1931780410,8880,8880,8880,8880,0
|
|
20230804,180100,1931780410,8880,8880,8880,8880,0
|
|
20230804,180000,1931780410,8880,8880,8880,8880,0
|
|
20230804,175900,1931780410,8880,8880,8880,8880,0
|
|
20230804,175800,1931780410,8880,8880,8880,8880,0
|
|
20230804,175700,1931780410,8880,8880,8880,8880,0
|
|
20230804,175600,1931780410,8880,8880,8880,8880,0
|
|
20230804,175500,1931780410,8880,8880,8880,8880,0
|
|
20230804,175400,1931780410,8880,8880,8880,8880,0
|
|
20230804,175300,1931780410,8880,8880,8880,8880,0
|
|
20230804,175200,1931780410,8880,8880,8880,8880,0
|
|
20230804,175100,1931780410,8880,8880,8880,8880,0
|
|
20230804,175000,1931780410,8880,8880,8880,8880,0
|
|
20230804,174900,1931780410,8880,8880,8880,8880,0
|
|
20230804,174800,1931780410,8880,8880,8880,8880,0
|
|
20230804,174700,1931780410,8880,8880,8880,8880,6638
|
|
20230804,174600,1931780410,8880,8880,8880,8880,0
|
|
20230804,174500,1931780410,8880,8880,8880,8880,0
|
|
20230804,174400,1931780410,8880,8880,8880,8880,0
|
|
20230804,174300,1931780410,8880,8880,8880,8880,0
|
|
20230804,174200,1931780410,8880,8880,8880,8880,0
|
|
20230804,174100,1931780410,8880,8880,8880,8880,0
|
|
20230804,174000,1931780410,8880,8880,8880,8880,0
|
|
20230804,173900,1931780410,8880,8880,8880,8880,0
|
|
20230804,173800,1931780410,8880,8880,8880,8880,0
|
|
20230804,173700,1931780410,8880,8880,8880,8880,0
|
|
20230804,173600,1931780410,8880,8880,8880,8880,0
|
|
20230804,173500,1931780410,8880,8880,8880,8880,0
|
|
20230804,173400,1931780410,8880,8880,8880,8880,0
|
|
20230804,173300,1931780410,8880,8880,8880,8880,0
|
|
20230804,173200,1931780410,8880,8880,8880,8880,0
|
|
20230804,173100,1931780410,8880,8880,8880,8880,0
|
|
20230804,173000,1931780410,8880,8880,8880,8880,0
|
|
20230804,172900,1931780410,8880,8880,8880,8880,0
|
|
20230804,172800,1931780410,8880,8880,8880,8880,0
|
|
20230804,172700,1931780410,8880,8880,8880,8880,0
|
|
20230804,172600,1931780410,8880,8880,8880,8880,0
|
|
20230804,172500,1931780410,8880,8880,8880,8880,0
|
|
20230804,172400,1931780410,8880,8880,8880,8880,0
|
|
20230804,172300,1931780410,8880,8880,8880,8880,0
|
|
20230804,172200,1931780410,8880,8880,8880,8880,0
|
|
20230804,172100,1931780410,8880,8880,8880,8880,0
|
|
20230804,172000,1931780410,8880,8880,8880,8880,0
|
|
20230804,171900,1931780410,8880,8880,8880,8880,0
|
|
20230804,171800,1931780410,8880,8880,8880,8880,0
|
|
20230804,171700,1931780410,8880,8880,8880,8880,6638
|
|
20230804,171600,1931780410,8880,8880,8880,8880,0
|
|
20230804,171500,1931780410,8880,8880,8880,8880,0
|
|
20230804,171400,1931780410,8880,8880,8880,8880,0
|
|
20230804,171300,1931780410,8880,8880,8880,8880,0
|
|
20230804,171200,1931780410,8880,8880,8880,8880,0
|
|
20230804,171100,1931780410,8880,8880,8880,8880,0
|
|
20230804,171000,1931780410,8880,8880,8880,8880,0
|
|
20230804,170900,1931780410,8880,8880,8880,8880,0
|
|
20230804,170800,1931780410,8880,8880,8880,8880,0
|
|
20230804,170700,1931780410,8880,8880,8880,8880,0
|
|
20230804,170600,1931780410,8880,8880,8880,8880,0
|
|
20230804,170500,1931780410,8880,8880,8880,8880,0
|
|
20230804,170400,1931780410,8880,8880,8880,8880,0
|
|
20230804,170300,1931780410,8880,8880,8880,8880,0
|
|
20230804,170200,1931780410,8880,8880,8880,8880,0
|
|
20230804,170100,1931780410,8880,8880,8880,8880,0
|
|
20230804,170000,1931780410,8880,8880,8880,8880,0
|
|
20230804,165900,1931780410,8880,8880,8880,8880,0
|
|
20230804,165800,1931780410,8880,8880,8880,8880,0
|
|
20230804,165700,1931780410,8880,8880,8880,8880,0
|
|
20230804,165600,1931780410,8880,8880,8880,8880,0
|
|
20230804,165500,1931780410,8880,8880,8880,8880,0
|
|
20230804,165400,1931780410,8880,8880,8880,8880,0
|
|
20230804,165300,1931780410,8880,8880,8880,8880,0
|
|
20230804,165200,1931780410,8880,8880,8880,8880,0
|
|
20230804,165100,1931780410,8880,8880,8880,8880,0
|
|
20230804,165000,1931780410,8880,8880,8880,8880,0
|
|
20230804,164900,1931780410,8880,8880,8880,8880,0
|
|
20230804,164800,1931780410,8880,8880,8880,8880,0
|
|
20230804,164700,1931780410,8880,8880,8880,8880,6638
|
|
20230804,164600,1931780410,8880,8880,8880,8880,0
|
|
20230804,164500,1931780410,8880,8880,8880,8880,0
|
|
20230804,164400,1931780410,8880,8880,8880,8880,0
|
|
20230804,164300,1931780410,8880,8880,8880,8880,0
|
|
20230804,164200,1931780410,8880,8880,8880,8880,0
|
|
20230804,164100,1931780410,8880,8880,8880,8880,0
|
|
20230804,164000,1931780410,8880,8880,8880,8880,0
|
|
20230804,163900,1931780410,8880,8880,8880,8880,0
|
|
20230804,163800,1931780410,8880,8880,8880,8880,0
|
|
20230804,163700,1931780410,8880,8880,8880,8880,0
|
|
20230804,163600,1931780410,8880,8880,8880,8880,0
|
|
20230804,163500,1931780410,8880,8880,8880,8880,0
|
|
20230804,163400,1931780410,8880,8880,8880,8880,0
|
|
20230804,163300,1931780410,8880,8880,8880,8880,0
|
|
20230804,163200,1931780410,8880,8880,8880,8880,0
|
|
20230804,163100,1931780410,8880,8880,8880,8880,0
|
|
20230804,163000,1931780410,8880,8880,8880,8880,0
|
|
20230804,162900,1931780410,8880,8880,8880,8880,0
|
|
20230804,162800,1931780410,8880,8880,8880,8880,0
|
|
20230804,162700,1931780410,8880,8880,8880,8880,0
|
|
20230804,162600,1931780410,8880,8880,8880,8880,0
|
|
20230804,162500,1931780410,8880,8880,8880,8880,0
|
|
20230804,162400,1931780410,8880,8880,8880,8880,0
|
|
20230804,162300,1931780410,8880,8880,8880,8880,0
|
|
20230804,162200,1931780410,8880,8880,8880,8880,0
|
|
20230804,162100,1931780410,8880,8880,8880,8880,0
|
|
20230804,162000,1931780410,8880,8880,8880,8880,0
|
|
20230804,161900,1931780410,8880,8880,8880,8880,0
|
|
20230804,161800,1931780410,8880,8880,8880,8880,0
|
|
20230804,161700,1931780410,8880,8880,8880,8880,6638
|
|
20230804,161600,1931780410,8880,8880,8880,8880,0
|
|
20230804,161500,1931780410,8880,8880,8880,8880,0
|
|
20230804,161400,1931780410,8880,8880,8880,8880,0
|
|
20230804,161300,1931780410,8880,8880,8880,8880,0
|
|
20230804,161200,1931780410,8880,8880,8880,8880,0
|
|
20230804,161100,1931780410,8880,8880,8880,8880,0
|
|
20230804,161000,1931780410,8880,8880,8880,8880,0
|
|
20230804,160900,1931780410,8880,8880,8880,8880,0
|
|
20230804,160800,1931780410,8880,8880,8880,8880,0
|
|
20230804,160700,1931780410,8880,8880,8880,8880,0
|
|
20230804,160600,1931780410,8880,8880,8880,8880,0
|
|
20230804,160500,1931780410,8880,8880,8880,8880,0
|
|
20230804,160400,1931780410,8880,8880,8880,8880,0
|
|
20230804,160300,1931780410,8880,8880,8880,8880,0
|
|
20230804,160200,1931780410,8880,8880,8880,8880,0
|
|
20230804,160100,1931780410,8880,8880,8880,8880,0
|
|
20230804,160000,1931780410,8880,8880,8880,8880,0
|
|
20230804,155900,1931780410,8880,8880,8880,8880,0
|
|
20230804,155800,1931780410,8880,8880,8880,8880,0
|
|
20230804,155700,1931780410,8880,8880,8880,8880,0
|
|
20230804,155600,1931780410,8880,8880,8880,8880,0
|
|
20230804,155500,1931780410,8880,8880,8880,8880,0
|
|
20230804,155400,1931780410,8880,8880,8880,8880,0
|
|
20230804,155300,1931780410,8880,8880,8880,8880,0
|
|
20230804,155200,1931780410,8880,8880,8880,8880,0
|
|
20230804,155100,1931780410,8880,8880,8880,8880,0
|
|
20230804,155000,1931780410,8880,8880,8880,8880,0
|
|
20230804,154900,1931780410,8880,8880,8880,8880,0
|
|
20230804,154800,1931780410,8880,8880,8880,8880,0
|
|
20230804,154700,1931780410,8880,8880,8880,8880,6638
|
|
20230804,154600,1931780410,8880,8880,8880,8880,0
|
|
20230804,154500,1931780410,8880,8880,8880,8880,0
|
|
20230804,154400,1931780410,8880,8880,8880,8880,0
|
|
20230804,154300,1931780410,8880,8880,8880,8880,0
|
|
20230804,154200,1931780410,8880,8880,8880,8880,0
|
|
20230804,154100,1931780410,8880,8880,8880,8880,0
|
|
20230804,154000,1931780410,8880,8880,8880,8880,0
|
|
20230804,153900,1931780410,8880,8880,8880,8880,0
|
|
20230804,153800,1931780410,8880,8880,8880,8880,0
|
|
20230804,153700,1931780410,8880,8880,8880,8880,0
|
|
20230804,153600,1931780410,8880,8880,8880,8880,0
|
|
20230804,153500,1931780410,8880,8880,8880,8880,0
|
|
20230804,153400,1931780410,8880,8880,8880,8880,0
|
|
20230804,153300,1931780410,8880,8880,8880,8880,0
|
|
20230804,153200,1931780410,8880,8880,8880,8880,0
|
|
20230804,153100,1931780410,8880,8880,8880,8880,0
|
|
20230804,153000,1931780410,8880,8880,8880,8880,6638
|
|
20230804,152900,1872834970,8880,8880,8880,8880,0
|
|
20230804,152800,1872834970,8880,8880,8880,8880,0
|
|
20230804,152700,1872834970,8880,8880,8880,8880,0
|
|
20230804,152600,1872834970,8880,8880,8880,8880,0
|
|
20230804,152500,1872834970,8880,8880,8880,8880,0
|
|
20230804,152400,1872834970,8880,8880,8880,8880,0
|
|
20230804,152300,1872834970,8880,8880,8880,8880,0
|
|
20230804,152200,1872834970,8880,8880,8880,8880,0
|
|
20230804,152100,1872834970,8880,8880,8880,8880,0
|
|
20230804,152000,1872834970,8880,8880,8880,8880,0
|
|
20230804,151900,1872834970,8880,8890,8890,8880,1024
|
|
20230804,151800,1863741780,8890,8910,8910,8890,271
|
|
20230804,151700,1861330590,8910,8890,8910,8890,557
|
|
20230804,151600,1856372730,8900,8900,8900,8890,1113
|
|
20230804,151500,1846467420,8900,8890,8900,8890,1110
|
|
20230804,151400,1836593370,8890,8890,8890,8890,411
|
|
20230804,151300,1832939580,8880,8880,8880,8880,34
|
|
20230804,151200,1832637660,8890,8890,8890,8890,7
|
|
20230804,151100,1832575430,8890,8870,8890,8870,1010
|
|
20230804,151000,1823596620,8870,8860,8870,8860,1305
|
|
20230804,150900,1812032540,8860,8860,8860,8860,100
|
|
20230804,150800,1811146540,8860,8850,8860,8850,819
|
|
20230804,150700,1803894900,8850,8860,8860,8850,9
|
|
20230804,150600,1803815170,8860,8870,8870,8860,55
|
|
20230804,150500,1803327860,8860,8860,8870,8860,390
|
|
20230804,150400,1799871060,8860,8860,8860,8860,813
|
|
20230804,150300,1792667880,8870,8860,8870,8860,3192
|
|
20230804,150200,1764386750,8860,8870,8870,8860,980
|
|
20230804,150100,1755699600,8870,8860,8870,8860,117
|
|
20230804,150000,1754661910,8860,8860,8860,8860,1057
|
|
20230804,145900,1745296890,8860,8870,8870,8860,135
|
|
20230804,145800,1744100640,8870,8880,8880,8870,452
|
|
20230804,145700,1740091370,8880,8880,8880,8880,3
|
|
20230804,145600,1740064730,8870,8880,8880,8870,155
|
|
20230804,145500,1738688370,8880,8880,8880,8880,19
|
|
20230804,145400,1738519650,8880,8880,8880,8880,100
|
|
20230804,145300,1737631650,8870,8870,8870,8870,0
|
|
20230804,145200,1737631650,8870,8880,8880,8870,126
|
|
20230804,145100,1736513780,8870,8870,8870,8870,376
|
|
20230804,145000,1733178660,8880,8870,8880,8870,1014
|
|
20230804,144900,1724184340,8870,8880,8880,8870,801
|
|
20230804,144800,1717078150,8880,8890,8890,8880,370
|
|
20230804,144700,1713792540,8880,8890,8890,8880,3
|
|
20230804,144600,1713765890,8880,8890,8890,8880,108
|
|
20230804,144500,1712806780,8880,8890,8890,8880,329
|
|
20230804,144400,1709885230,8890,8890,8890,8890,5
|
|
20230804,144300,1709840780,8880,8890,8890,8880,770
|
|
20230804,144200,1702998180,8890,8890,8890,8890,1
|
|
20230804,144100,1702989290,8880,8890,8890,8880,336
|
|
20230804,144000,1700002280,8890,8890,8890,8890,111
|
|
20230804,143900,1699015490,8880,8880,8880,8880,1571
|
|
20230804,143800,1685065010,8880,8890,8890,8880,19
|
|
20230804,143700,1684896120,8880,8880,8880,8880,281
|
|
20230804,143600,1682400840,8880,8880,8880,8880,0
|
|
20230804,143500,1682400840,8880,8880,8880,8880,50
|
|
20230804,143400,1681956840,8890,8890,8890,8890,0
|
|
20230804,143300,1681956840,8890,8890,8890,8890,1
|
|
20230804,143200,1681947950,8880,8880,8880,8880,22
|
|
20230804,143100,1681752590,8890,8890,8890,8890,5
|
|
20230804,143000,1681708140,8880,8880,8880,8880,11
|
|
20230804,142900,1681610460,8880,8880,8880,8880,0
|
|
20230804,142800,1681610460,8880,8880,8880,8870,917
|
|
20230804,142700,1673473700,8880,8870,8880,8870,355
|
|
20230804,142600,1670321310,8870,8880,8880,8870,70
|
|
20230804,142500,1669700400,8880,8890,8890,8880,249
|
|
20230804,142400,1667489230,8890,8880,8890,8880,4
|
|
20230804,142300,1667453680,8870,8870,8870,8870,648
|
|
20230804,142200,1661705920,8870,8870,8870,8870,252
|
|
20230804,142100,1659470680,8870,8890,8890,8870,305
|
|
20230804,142000,1656761850,8890,8880,8890,8880,176
|
|
20230804,141900,1655198470,8860,8870,8880,8860,1517
|
|
20230804,141800,1641739410,8880,8880,8880,8880,0
|
|
20230804,141700,1641739410,8880,8880,8880,8880,0
|
|
20230804,141600,1641739410,8880,8880,8880,8880,71
|
|
20230804,141500,1641108930,8880,8880,8880,8880,71
|
|
20230804,141400,1640478450,8870,8870,8870,8870,3
|
|
20230804,141300,1640451840,8870,8870,8870,8870,17
|
|
20230804,141200,1640301050,8870,8880,8880,8870,12
|
|
20230804,141100,1640194500,8880,8870,8880,8870,25
|
|
20230804,141000,1639972530,8870,8870,8870,8870,17
|
|
20230804,140900,1639821740,8870,8870,8870,8870,84
|
|
20230804,140800,1639076660,8870,8870,8870,8870,154
|
|
20230804,140700,1637710680,8880,8880,8880,8880,20
|
|
20230804,140600,1637533080,8880,8880,8880,8880,203
|
|
20230804,140500,1635730440,8880,8880,8880,8880,101
|
|
20230804,140400,1634833560,8880,8880,8880,8880,12
|
|
20230804,140300,1634727000,8880,8880,8880,8880,44
|
|
20230804,140200,1634336280,8870,8870,8870,8870,50
|
|
20230804,140100,1633892780,8860,8870,8870,8860,592
|
|
20230804,140000,1628644910,8880,8880,8880,8880,2
|
|
20230804,135900,1628627150,8870,8880,8880,8870,634
|
|
20230804,135800,1622997300,8880,8880,8880,8880,3706
|
|
20230804,135700,1590088020,8880,8880,8880,8880,5589
|
|
20230804,135600,1540457700,8890,8890,8890,8880,672
|
|
20230804,135500,1534489740,8900,8900,8900,8900,0
|
|
20230804,135400,1534489740,8900,8900,8900,8900,57
|
|
20230804,135300,1533982440,8900,8900,8900,8900,0
|
|
20230804,135200,1533982440,8900,8900,8900,8900,12
|
|
20230804,135100,1533875640,8900,8900,8900,8900,1
|
|
20230804,135000,1533866740,8900,8900,8900,8900,3
|
|
20230804,134900,1533840040,8900,8900,8900,8900,1
|
|
20230804,134800,1533831140,8880,8880,8880,8880,111
|
|
20230804,134700,1532845460,8900,8900,8900,8900,119
|
|
20230804,134600,1531786360,8900,8900,8900,8900,1
|
|
20230804,134500,1531777460,8880,8880,8880,8880,770
|
|
20230804,134400,1524939860,8900,8890,8900,8880,6001
|
|
20230804,134300,1471643800,8890,8900,8900,8890,276
|
|
20230804,134200,1469188400,8900,8900,8900,8900,70
|
|
20230804,134100,1468565400,8900,8900,8900,8900,4
|
|
20230804,134000,1468529800,8910,8890,8910,8890,505
|
|
20230804,133900,1464035600,8890,8890,8890,8890,119
|
|
20230804,133800,1462977690,8890,8880,8900,8880,264
|
|
20230804,133700,1460633260,8880,8890,8890,8880,349
|
|
20230804,133600,1457534040,8880,8880,8880,8880,3
|
|
20230804,133500,1457507400,8880,8890,8890,8880,287
|
|
20230804,133400,1454958740,8890,8890,8890,8890,60
|
|
20230804,133300,1454425340,8900,8900,8900,8900,37
|
|
20230804,133200,1454096040,8890,8890,8890,8890,0
|
|
20230804,133100,1454096040,8890,8890,8890,8890,1000
|
|
20230804,133000,1445206040,8900,8900,8900,8900,210
|
|
20230804,132900,1443337040,8890,8890,8890,8890,151
|
|
20230804,132800,1441994650,8880,8880,8880,8880,255
|
|
20230804,132700,1439730250,8880,8890,8890,8880,376
|
|
20230804,132600,1436391310,8890,8890,8890,8880,1057
|
|
20230804,132500,1427004580,8890,8890,8890,8890,5
|
|
20230804,132400,1426960130,8890,8890,8890,8880,87
|
|
20230804,132300,1426187300,8890,8900,8900,8890,62
|
|
20230804,132200,1425636070,8900,8910,8920,8900,770
|
|
20230804,132100,1418778020,8910,8910,8920,8910,1112
|
|
20230804,132000,1408865700,8910,8890,8930,8890,514
|
|
20230804,131900,1404284660,8890,8890,8890,8890,358
|
|
20230804,131800,1401102040,8880,8860,8880,8860,1842
|
|
20230804,131700,1384779910,8850,8850,8850,8850,6
|
|
20230804,131600,1384726810,8850,8850,8850,8830,1494
|
|
20230804,131500,1371509930,8840,8820,8840,8820,507
|
|
20230804,131400,1367033150,8820,8820,8820,8820,2
|
|
20230804,131300,1367015510,8820,8820,8820,8820,16
|
|
20230804,131200,1366874390,8820,8820,8820,8820,15
|
|
20230804,131100,1366742090,8810,8810,8810,8810,450
|
|
20230804,131000,1362777590,8810,8810,8810,8810,50
|
|
20230804,130900,1362337090,8800,8790,8800,8790,272
|
|
20230804,130800,1359946010,8790,8790,8790,8790,110
|
|
20230804,130700,1358979110,8780,8780,8780,8780,927
|
|
20230804,130600,1350840050,8780,8780,8780,8780,6
|
|
20230804,130500,1350787370,8770,8770,8770,8770,0
|
|
20230804,130400,1350787370,8770,8770,8780,8770,35
|
|
20230804,130300,1350480320,8770,8770,8770,8770,59
|
|
20230804,130200,1349962890,8770,8780,8780,8770,300
|
|
20230804,130100,1347331880,8780,8790,8790,8780,749
|
|
20230804,130000,1340755430,8790,8790,8790,8780,304
|
|
20230804,125900,1338086270,8790,8790,8790,8790,2
|
|
20230804,125800,1338068690,8790,8790,8790,8790,100
|
|
20230804,125700,1337189690,8790,8790,8790,8790,21
|
|
20230804,125600,1337005100,8780,8780,8780,8780,200
|
|
20230804,125500,1335249100,8780,8780,8780,8780,50
|
|
20230804,125400,1334810100,8790,8790,8790,8790,30
|
|
20230804,125300,1334546400,8790,8780,8790,8780,212
|
|
20230804,125200,1332684920,8790,8780,8790,8780,81
|
|
20230804,125100,1331973680,8790,8790,8790,8790,13
|
|
20230804,125000,1331859410,8780,8770,8780,8770,1317
|
|
20230804,124900,1320297530,8770,8770,8770,8760,458
|
|
20230804,124800,1316280930,8770,8770,8770,8760,1644
|
|
20230804,124700,1301879010,8760,8760,8760,8760,0
|
|
20230804,124600,1301879010,8760,8770,8770,8760,177
|
|
20230804,124500,1300327000,8770,8770,8770,8760,124
|
|
20230804,124400,1299240490,8770,8770,8770,8760,729
|
|
20230804,124300,1292851300,8780,8780,8780,8770,35
|
|
20230804,124200,1292544010,8760,8770,8770,8760,1600
|
|
20230804,124100,1278527670,8770,8770,8770,8770,10
|
|
20230804,124000,1278439970,8760,8770,8770,8760,837
|
|
20230804,123900,1271102440,8760,8760,8760,8760,0
|
|
20230804,123800,1271102440,8760,8760,8760,8760,0
|
|
20230804,123700,1271102440,8760,8760,8760,8760,356
|
|
20230804,123600,1267983880,8760,8780,8780,8760,327
|
|
20230804,123500,1265118000,8780,8770,8780,8760,1304
|
|
20230804,123400,1253688880,8770,8770,8770,8770,56
|
|
20230804,123300,1253197760,8770,8770,8770,8760,182
|
|
20230804,123200,1251601650,8770,8760,8770,8760,140
|
|
20230804,123100,1250375030,8760,8780,8790,8750,4087
|
|
20230804,123000,1214571840,8780,8780,8780,8780,497
|
|
20230804,122900,1210208180,8780,8790,8790,8780,54
|
|
20230804,122800,1209734040,8780,8800,8800,8760,5265
|
|
20230804,122700,1163520830,8800,8790,8800,8790,600
|
|
20230804,122600,1158246630,8800,8800,8800,8790,952
|
|
20230804,122500,1149877040,8790,8800,8800,8790,73
|
|
20230804,122400,1149234870,8790,8800,8800,8790,849
|
|
20230804,122300,1141771950,8790,8800,8800,8790,1021
|
|
20230804,122200,1132796140,8800,8800,8800,8800,20
|
|
20230804,122100,1132620140,8800,8810,8810,8800,2351
|
|
20230804,122000,1111931320,8800,8800,8800,8800,10
|
|
20230804,121900,1111843320,8800,8800,8800,8800,0
|
|
20230804,121800,1111843320,8800,8800,8800,8800,501
|
|
20230804,121700,1107434520,8800,8810,8810,8800,43
|
|
20230804,121600,1107055720,8800,8800,8800,8800,234
|
|
20230804,121500,1104996520,8800,8810,8810,8800,79
|
|
20230804,121400,1104301030,8810,8810,8810,8810,13
|
|
20230804,121300,1104186500,8810,8810,8810,8810,3
|
|
20230804,121200,1104160070,8800,8800,8800,8800,10
|
|
20230804,121100,1104072070,8800,8800,8800,8800,1192
|
|
20230804,121000,1093582470,8800,8800,8800,8800,51
|
|
20230804,120900,1093133670,8810,8810,8810,8810,0
|
|
20230804,120800,1093133670,8810,8810,8810,8810,1
|
|
20230804,120700,1093124860,8800,8800,8800,8800,0
|
|
20230804,120600,1093124860,8800,8800,8800,8800,0
|
|
20230804,120500,1093124860,8800,8800,8800,8800,351
|
|
20230804,120400,1090036060,8800,8810,8810,8800,633
|
|
20230804,120300,1084465610,8810,8810,8810,8810,55
|
|
20230804,120200,1083981060,8810,8810,8810,8810,135
|
|
20230804,120100,1082791710,8810,8810,8810,8810,15
|
|
20230804,120000,1082659560,8810,8810,8810,8810,20
|
|
20230804,115900,1082483360,8810,8810,8810,8810,0
|
|
20230804,115800,1082483360,8810,8810,8810,8800,716
|
|
20230804,115700,1076176530,8810,8810,8810,8810,0
|
|
20230804,115600,1076176530,8810,8800,8810,8800,29
|
|
20230804,115500,1075921180,8810,8810,8810,8810,207
|
|
20230804,115400,1074097510,8810,8810,8810,8810,81
|
|
20230804,115300,1073383900,8810,8810,8810,8800,37
|
|
20230804,115200,1073058130,8800,8800,8800,8800,62
|
|
20230804,115100,1072512530,8810,8800,8810,8790,417
|
|
20230804,115000,1068844850,8800,8800,8800,8800,1405
|
|
20230804,114900,1056480850,8800,8800,8800,8800,460
|
|
20230804,114800,1052432850,8800,8800,8800,8800,415
|
|
20230804,114700,1048780850,8800,8810,8810,8800,4829
|
|
20230804,114600,1006282370,8810,8810,8810,8810,206
|
|
20230804,114500,1004467510,8810,8810,8820,8810,842
|
|
20230804,114400,997044710,8810,8810,8810,8810,545
|
|
20230804,114300,992243260,8810,8810,8810,8810,30
|
|
20230804,114200,991978960,8810,8810,8810,8810,410
|
|
20230804,114100,988366860,8820,8810,8820,8810,508
|
|
20230804,114000,983886380,8800,8810,8810,8800,142
|
|
20230804,113900,982636010,8810,8810,8810,8800,529
|
|
20230804,113800,977979670,8810,8840,8840,8810,6873
|
|
20230804,113700,917356170,8840,8840,8840,8830,234
|
|
20230804,113600,915288210,8840,8840,8850,8840,276
|
|
20230804,113500,912847530,8840,8840,8840,8840,118
|
|
20230804,113400,911804410,8840,8840,8840,8840,54
|
|
20230804,113300,911327050,8840,8840,8850,8840,926
|
|
20230804,113200,903141200,8850,8850,8850,8850,13
|
|
20230804,113100,903026150,8850,8850,8850,8850,148
|
|
20230804,113000,901716350,8850,8840,8850,8840,258
|
|
20230804,112900,899435520,8840,8850,8850,8840,1269
|
|
20230804,112800,888214870,8840,8840,8840,8840,0
|
|
20230804,112700,888214870,8840,8850,8850,8840,723
|
|
20230804,112600,881822670,8840,8850,8850,8840,1058
|
|
20230804,112500,872469650,8850,8850,8850,8850,695
|
|
20230804,112400,866318900,8850,8850,8850,8850,171
|
|
20230804,112300,864805550,8850,8850,8850,8850,120
|
|
20230804,112200,863743550,8850,8850,8850,8850,95
|
|
20230804,112100,862902800,8850,8850,8850,8850,104
|
|
20230804,112000,861982400,8850,8850,8850,8850,32
|
|
20230804,111900,861699200,8850,8850,8850,8850,824
|
|
20230804,111800,854406800,8850,8860,8860,8850,2391
|
|
20230804,111700,833246050,8850,8850,8850,8850,700
|
|
20230804,111600,827051050,8850,8860,8860,8850,634
|
|
20230804,111500,821437810,8860,8860,8860,8860,604
|
|
20230804,111400,816086370,8860,8860,8860,8850,751
|
|
20230804,111300,809438110,8860,8860,8860,8850,256
|
|
20230804,111200,807170450,8860,8860,8860,8860,65
|
|
20230804,111100,806594550,8860,8860,8860,8860,15
|
|
20230804,111000,806461650,8860,8890,8900,8850,7520
|
|
20230804,110900,739761310,8900,8900,8900,8900,0
|
|
20230804,110800,739761310,8900,8920,8920,8890,1515
|
|
20230804,110700,726279520,8930,8930,8930,8930,54
|
|
20230804,110600,725797300,8930,8930,8930,8930,1
|
|
20230804,110500,725788370,8930,8930,8930,8930,2
|
|
20230804,110400,725770510,8900,8900,8900,8900,324
|
|
20230804,110300,722886910,8910,8910,8910,8910,25
|
|
20230804,110200,722664160,8910,8910,8910,8910,1041
|
|
20230804,110100,713388850,8900,8900,8900,8900,7
|
|
20230804,110000,713326550,8910,8900,8910,8900,64
|
|
20230804,105900,712756940,8900,8910,8910,8900,462
|
|
20230804,105800,708645130,8910,8910,8910,8910,34
|
|
20230804,105700,708342190,8910,8910,8910,8910,198
|
|
20230804,105600,706578010,8910,8910,8910,8910,3804
|
|
20230804,105500,672684370,8910,8910,8910,8910,100
|
|
20230804,105400,671793370,8910,8910,8910,8910,5
|
|
20230804,105300,671748820,8910,8910,8910,8910,0
|
|
20230804,105200,671748820,8910,8950,8950,8910,523
|
|
20230804,105100,667087440,8950,8950,8950,8950,13
|
|
20230804,105000,666971090,8950,8950,8950,8950,1
|
|
20230804,104900,666962140,8910,8920,8950,8910,326
|
|
20230804,104800,664057430,8910,8910,8910,8910,0
|
|
20230804,104700,664057430,8910,8910,8910,8910,1
|
|
20230804,104600,664048520,8950,8950,8950,8950,1
|
|
20230804,104500,664039570,8910,8930,8930,8910,200
|
|
20230804,104400,662255370,8950,8950,8950,8950,1
|
|
20230804,104300,662246420,8910,8920,8920,8910,150
|
|
20230804,104200,660909080,8910,8910,8910,8910,0
|
|
20230804,104100,660909080,8910,8930,8930,8910,1000
|
|
20230804,104000,651992920,8940,8940,8940,8940,30
|
|
20230804,103900,651724720,8950,8960,8960,8950,37
|
|
20230804,103800,651393560,8960,8960,8960,8960,20
|
|
20230804,103700,651214360,8960,8940,8960,8940,93
|
|
20230804,103600,650382080,8930,8940,8950,8930,313
|
|
20230804,103500,647586850,8930,8920,8930,8920,472
|
|
20230804,103400,643375400,8920,8920,8920,8920,1
|
|
20230804,103300,643366480,8920,8920,8920,8910,169
|
|
20230804,103200,641860170,8920,8920,8920,8920,65
|
|
20230804,103100,641280370,8920,8910,8920,8910,23
|
|
20230804,103000,641075410,8910,8910,8910,8910,340
|
|
20230804,102900,638046010,8920,8920,8920,8920,3
|
|
20230804,102800,638019250,8920,8920,8920,8920,38
|
|
20230804,102700,637680290,8920,8920,8920,8920,38
|
|
20230804,102600,637341330,8920,8920,8920,8920,1
|
|
20230804,102500,637332410,8920,8930,8930,8920,110
|
|
20230804,102400,636351200,8920,8920,8920,8920,56
|
|
20230804,102300,635851680,8920,8930,8940,8920,72
|
|
20230804,102200,635209270,8930,8940,8940,8930,73
|
|
20230804,102100,634556880,8940,8940,8940,8940,0
|
|
20230804,102000,634556880,8940,8940,8940,8940,5
|
|
20230804,101900,634512180,8930,8930,8930,8920,100
|
|
20230804,101800,633619370,8930,8950,8950,8930,31
|
|
20230804,101700,633342050,8950,8910,8950,8910,148
|
|
20230804,101600,632021290,8910,8910,8910,8910,52
|
|
20230804,101500,631557970,8950,8930,8950,8910,234
|
|
20230804,101400,629471820,8940,8950,8950,8940,36
|
|
20230804,101300,629149940,8950,8950,8950,8940,2134
|
|
20230804,101200,610061930,8950,8960,8960,8950,261
|
|
20230804,101100,607725890,8960,8960,8960,8960,170
|
|
20230804,101000,606202690,8960,8950,8970,8940,143
|
|
20230804,100900,604923270,8930,8910,8930,8910,786
|
|
20230804,100800,597912510,8910,8930,8930,8910,580
|
|
20230804,100700,592741650,8930,8930,8930,8930,16
|
|
20230804,100600,592598770,8930,8930,8930,8930,2
|
|
20230804,100500,592580910,8930,8920,8930,8900,2540
|
|
20230804,100400,569967470,8920,8930,8930,8910,212
|
|
20230804,100300,568077630,8930,8950,8950,8930,669
|
|
20230804,100200,562094440,8960,8970,8970,8960,608
|
|
20230804,100100,556643950,8980,8980,8980,8980,164
|
|
20230804,100000,555171230,8980,8930,8990,8930,1266
|
|
20230804,095900,543849870,8940,8910,8940,8900,1211
|
|
20230804,095800,533065970,8910,8870,8910,8870,674
|
|
20230804,095700,527076630,8880,8870,8890,8870,2944
|
|
20230804,095600,500945870,8860,8860,8860,8860,461
|
|
20230804,095500,496861410,8860,8860,8860,8860,138
|
|
20230804,095400,495638730,8860,8850,8860,8850,310
|
|
20230804,095300,492895130,8850,8850,8860,8850,446
|
|
20230804,095200,488945190,8850,8860,8870,8850,2557
|
|
20230804,095100,466299200,8860,8860,8870,8860,1183
|
|
20230804,095000,455814300,8860,8870,8870,8860,158
|
|
20230804,094900,454414320,8860,8870,8870,8860,1386
|
|
20230804,094800,442128160,8860,8860,8860,8860,50
|
|
20230804,094700,441685160,8860,8860,8870,8860,522
|
|
20230804,094600,437057020,8860,8880,8880,8860,2113
|
|
20230804,094500,418329590,8880,8880,8880,8870,496
|
|
20230804,094400,413926610,8870,8880,8880,8870,56
|
|
20230804,094300,413429830,8870,8880,8880,8870,1916
|
|
20230804,094200,396418200,8890,8910,8910,8890,205
|
|
20230804,094100,394593890,8940,8920,8940,8900,1023
|
|
20230804,094000,385480710,8940,8940,8940,8940,21
|
|
20230804,093900,385292970,8910,8930,8940,8910,726
|
|
20230804,093800,378813690,8940,8940,8950,8930,1076
|
|
20230804,093700,369203360,8940,8860,8940,8860,2513
|
|
20230804,093600,346879770,8860,8860,8860,8850,948
|
|
20230804,093500,338488780,8850,8860,8870,8850,362
|
|
20230804,093400,335282310,8860,8890,8890,8860,2448
|
|
20230804,093300,313565850,8900,8920,8920,8900,1536
|
|
20230804,093200,299882040,8920,8940,8940,8920,59
|
|
20230804,093100,299355450,8940,8920,8940,8920,230
|
|
20230804,093000,297301820,8910,8910,8910,8910,30
|
|
20230804,092900,297034520,8940,8910,8940,8910,451
|
|
20230804,092800,293016080,8910,8930,8930,8910,1168
|
|
20230804,092700,282603840,8930,8940,8940,8930,1065
|
|
20230804,092600,273083240,8940,8980,8990,8940,1090
|
|
20230804,092500,263316820,8980,8970,8990,8970,341
|
|
20230804,092400,260253650,8970,8970,8980,8950,1136
|
|
20230804,092300,250077890,8970,9000,9000,8970,717
|
|
20230804,092200,243633220,9000,9040,9040,9000,526
|
|
20230804,092100,238889460,9040,9050,9050,9040,124
|
|
20230804,092000,237767440,9040,8980,9040,8980,591
|
|
20230804,091900,232452590,8970,8970,8970,8970,389
|
|
20230804,091800,228963260,8970,8970,8970,8960,401
|
|
20230804,091700,225368520,8970,8960,8970,8960,208
|
|
20230804,091600,223502910,8970,8990,8990,8970,296
|
|
20230804,091500,220846520,8990,9020,9020,8990,737
|
|
20230804,091400,214211990,9030,9060,9060,9020,1159
|
|
20230804,091300,203745400,9060,9070,9080,9030,961
|
|
20230804,091200,195032380,9070,9020,9100,9020,1953
|
|
20230804,091100,177313640,9010,8940,9010,8940,2166
|
|
20230804,091000,157833730,8960,8830,8960,8830,6413
|
|
20230804,090900,101011560,8830,8870,8870,8830,1547
|
|
20230804,090800,87330530,8880,8890,8890,8850,1590
|
|
20230804,090700,73218220,8880,8890,8890,8880,594
|
|
20230804,090600,67941400,8890,8900,8900,8890,875
|
|
20230804,090500,60156450,8900,8950,8950,8900,753
|
|
20230804,090400,53447290,8950,8990,9000,8950,1914
|
|
20230804,090300,36258500,9000,9030,9040,8990,1158
|
|
20230804,090200,25824120,9040,9000,9040,9000,226
|
|
20230804,090100,23785310,9000,8980,9000,8980,12
|
|
20230804,090000,23677480,8980,8970,8980,8960,2403
|