625 lines
30 KiB
CSV
625 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230830,192200,1965157630,8650,8650,8650,8650,2904
|
|
20230830,192100,1965157630,8650,8650,8650,8650,0
|
|
20230830,192000,1965157630,8650,8650,8650,8650,0
|
|
20230830,191900,1965157630,8650,8650,8650,8650,0
|
|
20230830,191800,1965157630,8650,8650,8650,8650,0
|
|
20230830,191700,1965157630,8650,8650,8650,8650,0
|
|
20230830,191600,1965157630,8650,8650,8650,8650,0
|
|
20230830,191500,1965157630,8650,8650,8650,8650,0
|
|
20230830,191400,1965157630,8650,8650,8650,8650,0
|
|
20230830,191300,1965157630,8650,8650,8650,8650,0
|
|
20230830,191200,1965157630,8650,8650,8650,8650,0
|
|
20230830,191100,1965157630,8650,8650,8650,8650,0
|
|
20230830,191000,1965157630,8650,8650,8650,8650,0
|
|
20230830,190900,1965157630,8650,8650,8650,8650,0
|
|
20230830,190800,1965157630,8650,8650,8650,8650,0
|
|
20230830,190700,1965157630,8650,8650,8650,8650,0
|
|
20230830,190600,1965157630,8650,8650,8650,8650,0
|
|
20230830,190500,1965157630,8650,8650,8650,8650,0
|
|
20230830,190400,1965157630,8650,8650,8650,8650,0
|
|
20230830,190300,1965157630,8650,8650,8650,8650,0
|
|
20230830,190200,1965157630,8650,8650,8650,8650,0
|
|
20230830,190100,1965157630,8650,8650,8650,8650,0
|
|
20230830,190000,1965157630,8650,8650,8650,8650,0
|
|
20230830,185900,1965157630,8650,8650,8650,8650,0
|
|
20230830,185800,1965157630,8650,8650,8650,8650,0
|
|
20230830,185700,1965157630,8650,8650,8650,8650,0
|
|
20230830,185600,1965157630,8650,8650,8650,8650,0
|
|
20230830,185500,1965157630,8650,8650,8650,8650,0
|
|
20230830,185400,1965157630,8650,8650,8650,8650,0
|
|
20230830,185300,1965157630,8650,8650,8650,8650,0
|
|
20230830,185200,1965157630,8650,8650,8650,8650,2904
|
|
20230830,185100,1965157630,8650,8650,8650,8650,0
|
|
20230830,185000,1965157630,8650,8650,8650,8650,0
|
|
20230830,184900,1965157630,8650,8650,8650,8650,0
|
|
20230830,184800,1965157630,8650,8650,8650,8650,0
|
|
20230830,184700,1965157630,8650,8650,8650,8650,0
|
|
20230830,184600,1965157630,8650,8650,8650,8650,0
|
|
20230830,184500,1965157630,8650,8650,8650,8650,0
|
|
20230830,184400,1965157630,8650,8650,8650,8650,0
|
|
20230830,184300,1965157630,8650,8650,8650,8650,0
|
|
20230830,184200,1965157630,8650,8650,8650,8650,0
|
|
20230830,184100,1965157630,8650,8650,8650,8650,0
|
|
20230830,184000,1965157630,8650,8650,8650,8650,0
|
|
20230830,183900,1965157630,8650,8650,8650,8650,0
|
|
20230830,183800,1965157630,8650,8650,8650,8650,0
|
|
20230830,183700,1965157630,8650,8650,8650,8650,0
|
|
20230830,183600,1965157630,8650,8650,8650,8650,0
|
|
20230830,183500,1965157630,8650,8650,8650,8650,0
|
|
20230830,183400,1965157630,8650,8650,8650,8650,0
|
|
20230830,183300,1965157630,8650,8650,8650,8650,0
|
|
20230830,183200,1965157630,8650,8650,8650,8650,0
|
|
20230830,183100,1965157630,8650,8650,8650,8650,0
|
|
20230830,183000,1965157630,8650,8650,8650,8650,0
|
|
20230830,182900,1965157630,8650,8650,8650,8650,0
|
|
20230830,182800,1965157630,8650,8650,8650,8650,0
|
|
20230830,182700,1965157630,8650,8650,8650,8650,0
|
|
20230830,182600,1965157630,8650,8650,8650,8650,0
|
|
20230830,182500,1965157630,8650,8650,8650,8650,0
|
|
20230830,182400,1965157630,8650,8650,8650,8650,0
|
|
20230830,182300,1965157630,8650,8650,8650,8650,0
|
|
20230830,182200,1965157630,8650,8650,8650,8650,2904
|
|
20230830,182100,1965157630,8650,8650,8650,8650,0
|
|
20230830,182000,1965157630,8650,8650,8650,8650,0
|
|
20230830,181900,1965157630,8650,8650,8650,8650,0
|
|
20230830,181800,1965157630,8650,8650,8650,8650,0
|
|
20230830,181700,1965157630,8650,8650,8650,8650,0
|
|
20230830,181600,1965157630,8650,8650,8650,8650,0
|
|
20230830,181500,1965157630,8650,8650,8650,8650,0
|
|
20230830,181400,1965157630,8650,8650,8650,8650,0
|
|
20230830,181300,1965157630,8650,8650,8650,8650,0
|
|
20230830,181200,1965157630,8650,8650,8650,8650,0
|
|
20230830,181100,1965157630,8650,8650,8650,8650,0
|
|
20230830,181000,1965157630,8650,8650,8650,8650,0
|
|
20230830,180900,1965157630,8650,8650,8650,8650,0
|
|
20230830,180800,1965157630,8650,8650,8650,8650,0
|
|
20230830,180700,1965157630,8650,8650,8650,8650,0
|
|
20230830,180600,1965157630,8650,8650,8650,8650,0
|
|
20230830,180500,1965157630,8650,8650,8650,8650,0
|
|
20230830,180400,1965157630,8650,8650,8650,8650,0
|
|
20230830,180300,1965157630,8650,8650,8650,8650,0
|
|
20230830,180200,1965157630,8650,8650,8650,8650,0
|
|
20230830,180100,1965157630,8650,8650,8650,8650,0
|
|
20230830,180000,1965157630,8650,8650,8650,8650,0
|
|
20230830,175900,1965157630,8650,8650,8650,8650,0
|
|
20230830,175800,1965157630,8650,8650,8650,8650,0
|
|
20230830,175700,1965157630,8650,8650,8650,8650,0
|
|
20230830,175600,1965157630,8650,8650,8650,8650,0
|
|
20230830,175500,1965157630,8650,8650,8650,8650,0
|
|
20230830,175400,1965157630,8650,8650,8650,8650,0
|
|
20230830,175300,1965157630,8650,8650,8650,8650,0
|
|
20230830,175200,1965157630,8650,8650,8650,8650,2904
|
|
20230830,175100,1965157630,8650,8650,8650,8650,0
|
|
20230830,175000,1965157630,8650,8650,8650,8650,0
|
|
20230830,174900,1965157630,8650,8650,8650,8650,0
|
|
20230830,174800,1965157630,8650,8650,8650,8650,0
|
|
20230830,174700,1965157630,8650,8650,8650,8650,0
|
|
20230830,174600,1965157630,8650,8650,8650,8650,0
|
|
20230830,174500,1965157630,8650,8650,8650,8650,0
|
|
20230830,174400,1965157630,8650,8650,8650,8650,0
|
|
20230830,174300,1965157630,8650,8650,8650,8650,0
|
|
20230830,174200,1965157630,8650,8650,8650,8650,0
|
|
20230830,174100,1965157630,8650,8650,8650,8650,0
|
|
20230830,174000,1965157630,8650,8650,8650,8650,0
|
|
20230830,173900,1965157630,8650,8650,8650,8650,0
|
|
20230830,173800,1965157630,8650,8650,8650,8650,0
|
|
20230830,173700,1965157630,8650,8650,8650,8650,0
|
|
20230830,173600,1965157630,8650,8650,8650,8650,0
|
|
20230830,173500,1965157630,8650,8650,8650,8650,0
|
|
20230830,173400,1965157630,8650,8650,8650,8650,0
|
|
20230830,173300,1965157630,8650,8650,8650,8650,0
|
|
20230830,173200,1965157630,8650,8650,8650,8650,0
|
|
20230830,173100,1965157630,8650,8650,8650,8650,0
|
|
20230830,173000,1965157630,8650,8650,8650,8650,0
|
|
20230830,172900,1965157630,8650,8650,8650,8650,0
|
|
20230830,172800,1965157630,8650,8650,8650,8650,0
|
|
20230830,172700,1965157630,8650,8650,8650,8650,0
|
|
20230830,172600,1965157630,8650,8650,8650,8650,0
|
|
20230830,172500,1965157630,8650,8650,8650,8650,0
|
|
20230830,172400,1965157630,8650,8650,8650,8650,0
|
|
20230830,172300,1965157630,8650,8650,8650,8650,0
|
|
20230830,172200,1965157630,8650,8650,8650,8650,2904
|
|
20230830,172100,1965157630,8650,8650,8650,8650,0
|
|
20230830,172000,1965157630,8650,8650,8650,8650,0
|
|
20230830,171900,1965157630,8650,8650,8650,8650,0
|
|
20230830,171800,1965157630,8650,8650,8650,8650,0
|
|
20230830,171700,1965157630,8650,8650,8650,8650,0
|
|
20230830,171600,1965157630,8650,8650,8650,8650,0
|
|
20230830,171500,1965157630,8650,8650,8650,8650,0
|
|
20230830,171400,1965157630,8650,8650,8650,8650,0
|
|
20230830,171300,1965157630,8650,8650,8650,8650,0
|
|
20230830,171200,1965157630,8650,8650,8650,8650,0
|
|
20230830,171100,1965157630,8650,8650,8650,8650,0
|
|
20230830,171000,1965157630,8650,8650,8650,8650,0
|
|
20230830,170900,1965157630,8650,8650,8650,8650,0
|
|
20230830,170800,1965157630,8650,8650,8650,8650,0
|
|
20230830,170700,1965157630,8650,8650,8650,8650,0
|
|
20230830,170600,1965157630,8650,8650,8650,8650,0
|
|
20230830,170500,1965157630,8650,8650,8650,8650,0
|
|
20230830,170400,1965157630,8650,8650,8650,8650,0
|
|
20230830,170300,1965157630,8650,8650,8650,8650,0
|
|
20230830,170200,1965157630,8650,8650,8650,8650,0
|
|
20230830,170100,1965157630,8650,8650,8650,8650,0
|
|
20230830,170000,1965157630,8650,8650,8650,8650,0
|
|
20230830,165900,1965157630,8650,8650,8650,8650,0
|
|
20230830,165800,1965157630,8650,8650,8650,8650,0
|
|
20230830,165700,1965157630,8650,8650,8650,8650,0
|
|
20230830,165600,1965157630,8650,8650,8650,8650,0
|
|
20230830,165500,1965157630,8650,8650,8650,8650,0
|
|
20230830,165400,1965157630,8650,8650,8650,8650,0
|
|
20230830,165300,1965157630,8650,8650,8650,8650,0
|
|
20230830,165200,1965157630,8650,8650,8650,8650,2904
|
|
20230830,165100,1965157630,8650,8650,8650,8650,0
|
|
20230830,165000,1965157630,8650,8650,8650,8650,0
|
|
20230830,164900,1965157630,8650,8650,8650,8650,0
|
|
20230830,164800,1965157630,8650,8650,8650,8650,0
|
|
20230830,164700,1965157630,8650,8650,8650,8650,0
|
|
20230830,164600,1965157630,8650,8650,8650,8650,0
|
|
20230830,164500,1965157630,8650,8650,8650,8650,0
|
|
20230830,164400,1965157630,8650,8650,8650,8650,0
|
|
20230830,164300,1965157630,8650,8650,8650,8650,0
|
|
20230830,164200,1965157630,8650,8650,8650,8650,0
|
|
20230830,164100,1965157630,8650,8650,8650,8650,0
|
|
20230830,164000,1965157630,8650,8650,8650,8650,0
|
|
20230830,163900,1965157630,8650,8650,8650,8650,0
|
|
20230830,163800,1965157630,8650,8650,8650,8650,0
|
|
20230830,163700,1965157630,8650,8650,8650,8650,0
|
|
20230830,163600,1965157630,8650,8650,8650,8650,0
|
|
20230830,163500,1965157630,8650,8650,8650,8650,0
|
|
20230830,163400,1965157630,8650,8650,8650,8650,0
|
|
20230830,163300,1965157630,8650,8650,8650,8650,0
|
|
20230830,163200,1965157630,8650,8650,8650,8650,0
|
|
20230830,163100,1965157630,8650,8650,8650,8650,0
|
|
20230830,163000,1965157630,8650,8650,8650,8650,0
|
|
20230830,162900,1965157630,8650,8650,8650,8650,0
|
|
20230830,162800,1965157630,8650,8650,8650,8650,0
|
|
20230830,162700,1965157630,8650,8650,8650,8650,0
|
|
20230830,162600,1965157630,8650,8650,8650,8650,0
|
|
20230830,162500,1965157630,8650,8650,8650,8650,0
|
|
20230830,162400,1965157630,8650,8650,8650,8650,0
|
|
20230830,162300,1965157630,8650,8650,8650,8650,0
|
|
20230830,162200,1965157630,8650,8650,8650,8650,2904
|
|
20230830,162100,1965157630,8650,8650,8650,8650,0
|
|
20230830,162000,1965157630,8650,8650,8650,8650,0
|
|
20230830,161900,1965157630,8650,8650,8650,8650,0
|
|
20230830,161800,1965157630,8650,8650,8650,8650,0
|
|
20230830,161700,1965157630,8650,8650,8650,8650,0
|
|
20230830,161600,1965157630,8650,8650,8650,8650,0
|
|
20230830,161500,1965157630,8650,8650,8650,8650,0
|
|
20230830,161400,1965157630,8650,8650,8650,8650,0
|
|
20230830,161300,1965157630,8650,8650,8650,8650,0
|
|
20230830,161200,1965157630,8650,8650,8650,8650,0
|
|
20230830,161100,1965157630,8650,8650,8650,8650,0
|
|
20230830,161000,1965157630,8650,8650,8650,8650,0
|
|
20230830,160900,1965157630,8650,8650,8650,8650,0
|
|
20230830,160800,1965157630,8650,8650,8650,8650,0
|
|
20230830,160700,1965157630,8650,8650,8650,8650,0
|
|
20230830,160600,1965157630,8650,8650,8650,8650,0
|
|
20230830,160500,1965157630,8650,8650,8650,8650,0
|
|
20230830,160400,1965157630,8650,8650,8650,8650,0
|
|
20230830,160300,1965157630,8650,8650,8650,8650,0
|
|
20230830,160200,1965157630,8650,8650,8650,8650,0
|
|
20230830,160100,1965157630,8650,8650,8650,8650,0
|
|
20230830,160000,1965157630,8650,8650,8650,8650,0
|
|
20230830,155900,1965157630,8650,8650,8650,8650,0
|
|
20230830,155800,1965157630,8650,8650,8650,8650,0
|
|
20230830,155700,1965157630,8650,8650,8650,8650,0
|
|
20230830,155600,1965157630,8650,8650,8650,8650,0
|
|
20230830,155500,1965157630,8650,8650,8650,8650,0
|
|
20230830,155400,1965157630,8650,8650,8650,8650,0
|
|
20230830,155300,1965157630,8650,8650,8650,8650,0
|
|
20230830,155200,1965157630,8650,8650,8650,8650,2904
|
|
20230830,155100,1965157630,8650,8650,8650,8650,0
|
|
20230830,155000,1965157630,8650,8650,8650,8650,0
|
|
20230830,154900,1965157630,8650,8650,8650,8650,0
|
|
20230830,154800,1965157630,8650,8650,8650,8650,0
|
|
20230830,154700,1965157630,8650,8650,8650,8650,0
|
|
20230830,154600,1965157630,8650,8650,8650,8650,0
|
|
20230830,154500,1965157630,8650,8650,8650,8650,0
|
|
20230830,154400,1965157630,8650,8650,8650,8650,0
|
|
20230830,154300,1965157630,8650,8650,8650,8650,0
|
|
20230830,154200,1965157630,8650,8650,8650,8650,0
|
|
20230830,154100,1965157630,8650,8650,8650,8650,0
|
|
20230830,154000,1965157630,8650,8650,8650,8650,0
|
|
20230830,153900,1965157630,8650,8650,8650,8650,0
|
|
20230830,153800,1965157630,8650,8650,8650,8650,0
|
|
20230830,153700,1965157630,8650,8650,8650,8650,0
|
|
20230830,153600,1965157630,8650,8650,8650,8650,0
|
|
20230830,153500,1965157630,8650,8650,8650,8650,0
|
|
20230830,153400,1965157630,8650,8650,8650,8650,0
|
|
20230830,153300,1965157630,8650,8650,8650,8650,0
|
|
20230830,153200,1965157630,8650,8650,8650,8650,0
|
|
20230830,153100,1965157630,8650,8650,8650,8650,0
|
|
20230830,153000,1965157630,8650,8650,8650,8650,2904
|
|
20230830,152900,1940038030,8630,8630,8630,8630,0
|
|
20230830,152800,1940038030,8630,8630,8630,8630,0
|
|
20230830,152700,1940038030,8630,8630,8630,8630,0
|
|
20230830,152600,1940038030,8630,8630,8630,8630,0
|
|
20230830,152500,1940038030,8630,8630,8630,8630,0
|
|
20230830,152400,1940038030,8630,8630,8630,8630,0
|
|
20230830,152300,1940038030,8630,8630,8630,8630,0
|
|
20230830,152200,1940038030,8630,8630,8630,8630,0
|
|
20230830,152100,1940038030,8630,8630,8630,8630,0
|
|
20230830,152000,1940038030,8630,8630,8630,8630,0
|
|
20230830,151900,1940038030,8630,8650,8650,8630,867
|
|
20230830,151800,1932552830,8630,8650,8660,8630,373
|
|
20230830,151700,1929331300,8650,8660,8660,8650,337
|
|
20230830,151600,1926413030,8660,8650,8660,8650,100
|
|
20230830,151500,1925547220,8660,8650,8660,8650,13
|
|
20230830,151400,1925434760,8660,8660,8660,8660,22
|
|
20230830,151300,1925244240,8670,8660,8670,8660,1151
|
|
20230830,151200,1915276570,8660,8650,8660,8630,453
|
|
20230830,151100,1911363360,8660,8660,8660,8660,1
|
|
20230830,151000,1911354700,8650,8660,8660,8650,17
|
|
20230830,150900,1911207500,8660,8660,8670,8640,1189
|
|
20230830,150800,1900921750,8660,8660,8660,8660,25
|
|
20230830,150700,1900705250,8660,8630,8670,8630,1996
|
|
20230830,150600,1883460500,8630,8600,8630,8600,745
|
|
20230830,150500,1877035610,8600,8600,8600,8600,51
|
|
20230830,150400,1876597010,8620,8610,8620,8600,1504
|
|
20230830,150300,1863661510,8620,8610,8620,8610,402
|
|
20230830,150200,1860200280,8620,8610,8620,8600,204
|
|
20230830,150100,1858444500,8610,8610,8610,8600,701
|
|
20230830,150000,1852408990,8610,8610,8610,8610,316
|
|
20230830,145900,1849688230,8610,8610,8610,8610,117
|
|
20230830,145800,1848680860,8610,8610,8610,8600,14
|
|
20230830,145700,1848560330,8610,8620,8620,8610,2221
|
|
20230830,145600,1829436160,8620,8620,8620,8620,192
|
|
20230830,145500,1827781120,8620,8620,8620,8620,600
|
|
20230830,145400,1822609120,8620,8620,8620,8620,0
|
|
20230830,145300,1822609120,8620,8620,8620,8620,1689
|
|
20230830,145200,1808049940,8620,8630,8630,8620,143
|
|
20230830,145100,1806816650,8630,8630,8640,8630,300
|
|
20230830,145000,1804227640,8630,8630,8630,8630,250
|
|
20230830,144900,1802070140,8630,8630,8630,8630,0
|
|
20230830,144800,1802070140,8630,8630,8630,8630,0
|
|
20230830,144700,1802070140,8630,8640,8640,8630,1377
|
|
20230830,144600,1790179540,8630,8650,8650,8630,167
|
|
20230830,144500,1788736660,8640,8650,8650,8640,1005
|
|
20230830,144400,1780053410,8640,8660,8660,8640,1946
|
|
20230830,144300,1763223840,8650,8650,8660,8650,121
|
|
20230830,144200,1762176290,8650,8660,8660,8650,84
|
|
20230830,144100,1761449550,8660,8660,8660,8660,466
|
|
20230830,144000,1757413990,8660,8660,8660,8660,10
|
|
20230830,143900,1757327390,8660,8660,8660,8660,90
|
|
20230830,143800,1756547990,8660,8660,8660,8660,500
|
|
20230830,143700,1752217990,8660,8660,8660,8660,2
|
|
20230830,143600,1752200670,8660,8660,8660,8660,460
|
|
20230830,143500,1748217070,8660,8660,8660,8660,5
|
|
20230830,143400,1748173770,8650,8660,8660,8650,121
|
|
20230830,143300,1747127090,8660,8660,8660,8660,48
|
|
20230830,143200,1746711410,8660,8660,8660,8660,260
|
|
20230830,143100,1744459810,8660,8670,8670,8660,637
|
|
20230830,143000,1738939060,8670,8670,8670,8670,50
|
|
20230830,142900,1738505560,8670,8670,8670,8670,10
|
|
20230830,142800,1738418860,8660,8660,8660,8660,581
|
|
20230830,142700,1733387400,8660,8660,8660,8660,1101
|
|
20230830,142600,1723852740,8670,8660,8670,8660,48
|
|
20230830,142500,1723436960,8660,8660,8660,8660,294
|
|
20230830,142400,1720890920,8670,8670,8670,8670,4
|
|
20230830,142300,1720856240,8680,8680,8680,8680,0
|
|
20230830,142200,1720856240,8680,8680,8680,8680,0
|
|
20230830,142100,1720856240,8680,8680,8680,8680,1
|
|
20230830,142000,1720847560,8680,8680,8680,8680,10
|
|
20230830,141900,1720760760,8680,8680,8680,8680,5
|
|
20230830,141800,1720717360,8680,8680,8690,8680,502
|
|
20230830,141700,1716355800,8680,8680,8680,8680,140
|
|
20230830,141600,1715140600,8670,8670,8670,8670,103
|
|
20230830,141500,1714247590,8670,8670,8670,8670,43
|
|
20230830,141400,1713874780,8670,8690,8690,8670,43
|
|
20230830,141300,1713501910,8680,8660,8680,8660,1046
|
|
20230830,141200,1704432150,8660,8670,8670,8660,455
|
|
20230830,141100,1700490950,8670,8670,8670,8670,55
|
|
20230830,141000,1700014100,8660,8660,8660,8660,440
|
|
20230830,140900,1696203700,8670,8670,8670,8670,56
|
|
20230830,140800,1695718180,8670,8670,8670,8670,490
|
|
20230830,140700,1691469880,8670,8670,8670,8670,0
|
|
20230830,140600,1691469880,8670,8670,8670,8670,10
|
|
20230830,140500,1691383180,8670,8670,8670,8670,4
|
|
20230830,140400,1691348500,8670,8660,8680,8660,821
|
|
20230830,140300,1684237920,8680,8670,8680,8660,504
|
|
20230830,140200,1679872020,8670,8680,8680,8670,204
|
|
20230830,140100,1678103300,8680,8680,8680,8680,1
|
|
20230830,140000,1678094620,8670,8670,8680,8670,263
|
|
20230830,135900,1675814260,8670,8670,8670,8670,169
|
|
20230830,135800,1674349030,8680,8680,8680,8680,413
|
|
20230830,135700,1670764190,8680,8680,8680,8680,348
|
|
20230830,135600,1667743550,8690,8680,8690,8680,179
|
|
20230830,135500,1666189620,8680,8670,8680,8670,501
|
|
20230830,135400,1661845940,8680,8680,8680,8680,288
|
|
20230830,135300,1659346100,8690,8690,8690,8690,1748
|
|
20230830,135200,1644155980,8690,8690,8690,8690,300
|
|
20230830,135100,1641548980,8700,8700,8700,8700,7
|
|
20230830,135000,1641488080,8700,8690,8700,8690,119
|
|
20230830,134900,1640453950,8700,8700,8700,8700,749
|
|
20230830,134800,1633937650,8700,8700,8700,8690,217
|
|
20230830,134700,1632051160,8700,8700,8700,8700,280
|
|
20230830,134600,1629615160,8700,8710,8710,8700,1229
|
|
20230830,134500,1618922840,8710,8710,8710,8710,189
|
|
20230830,134400,1617276650,8710,8710,8710,8710,2
|
|
20230830,134300,1617259230,8700,8700,8700,8700,10
|
|
20230830,134200,1617172230,8710,8710,8710,8710,580
|
|
20230830,134100,1612120430,8710,8700,8710,8700,42
|
|
20230830,134000,1611755020,8700,8710,8710,8700,92
|
|
20230830,133900,1610954600,8710,8710,8710,8700,171
|
|
20230830,133800,1609465200,8710,8700,8710,8700,837
|
|
20230830,133700,1602175030,8700,8710,8710,8700,31
|
|
20230830,133600,1601905320,8700,8690,8700,8690,1039
|
|
20230830,133500,1592875900,8680,8680,8680,8680,618
|
|
20230830,133400,1587511660,8680,8680,8680,8680,297
|
|
20230830,133300,1584933700,8680,8680,8680,8680,98
|
|
20230830,133200,1584083060,8680,8680,8680,8680,1
|
|
20230830,133100,1584074380,8680,8690,8690,8680,31
|
|
20230830,133000,1583805290,8680,8680,8680,8680,165
|
|
20230830,132900,1582373090,8680,8690,8690,8680,303
|
|
20230830,132800,1579740030,8690,8690,8690,8680,343
|
|
20230830,132700,1576760650,8680,8680,8680,8680,1015
|
|
20230830,132600,1567950450,8690,8710,8710,8690,2019
|
|
20230830,132500,1550392440,8710,8710,8710,8710,97
|
|
20230830,132400,1549547570,8710,8710,8710,8710,134
|
|
20230830,132300,1548380430,8710,8710,8710,8710,236
|
|
20230830,132200,1546324870,8710,8710,8710,8710,450
|
|
20230830,132100,1542405370,8700,8700,8700,8700,18
|
|
20230830,132000,1542248770,8710,8710,8710,8700,869
|
|
20230830,131900,1534680030,8710,8710,8710,8700,204
|
|
20230830,131800,1532903660,8710,8710,8710,8710,22
|
|
20230830,131700,1532712040,8700,8720,8720,8700,2316
|
|
20230830,131600,1512553820,8700,8720,8730,8700,2593
|
|
20230830,131500,1489964710,8730,8720,8730,8720,74
|
|
20230830,131400,1489319300,8730,8730,8730,8720,1171
|
|
20230830,131300,1479099120,8720,8730,8730,8700,1836
|
|
20230830,131200,1463109830,8730,8730,8750,8720,677
|
|
20230830,131100,1457195220,8740,8660,8750,8660,15031
|
|
20230830,131000,1326499860,8660,8650,8660,8650,247
|
|
20230830,130900,1324361380,8650,8650,8650,8650,4
|
|
20230830,130800,1324326780,8650,8650,8650,8650,50
|
|
20230830,130700,1323894280,8650,8650,8650,8650,403
|
|
20230830,130600,1320408330,8650,8650,8650,8650,589
|
|
20230830,130500,1315313480,8650,8650,8650,8650,425
|
|
20230830,130400,1311637230,8650,8660,8660,8650,1214
|
|
20230830,130300,1301135830,8670,8670,8670,8670,6
|
|
20230830,130200,1301083810,8660,8660,8670,8660,480
|
|
20230830,130100,1296923010,8670,8670,8670,8670,0
|
|
20230830,130000,1296923010,8670,8670,8670,8660,35
|
|
20230830,125900,1296619660,8670,8670,8670,8650,67
|
|
20230830,125800,1296038800,8660,8660,8670,8660,441
|
|
20230830,125700,1292215690,8660,8650,8660,8650,756
|
|
20230830,125600,1285674810,8650,8650,8650,8650,147
|
|
20230830,125500,1284403260,8660,8660,8660,8660,18
|
|
20230830,125400,1284247380,8660,8670,8670,8650,244
|
|
20230830,125300,1282135420,8670,8670,8670,8670,17
|
|
20230830,125200,1281988030,8670,8670,8670,8670,0
|
|
20230830,125100,1281988030,8670,8670,8670,8670,194
|
|
20230830,125000,1280306050,8670,8660,8670,8660,90
|
|
20230830,124900,1279526640,8670,8660,8670,8660,71
|
|
20230830,124800,1278911570,8660,8660,8670,8660,26
|
|
20230830,124700,1278686400,8670,8660,8670,8660,2252
|
|
20230830,124600,1259182830,8660,8670,8670,8650,22
|
|
20230830,124500,1258992120,8670,8660,8670,8660,88
|
|
20230830,124400,1258229740,8670,8660,8670,8660,6
|
|
20230830,124300,1258177770,8670,8670,8670,8660,442
|
|
20230830,124200,1254345730,8670,8660,8670,8660,70
|
|
20230830,124100,1253739520,8670,8680,8680,8670,221
|
|
20230830,124000,1251823440,8670,8670,8680,8660,575
|
|
20230830,123900,1246838380,8660,8650,8670,8650,269
|
|
20230830,123800,1244508850,8650,8650,8660,8650,677
|
|
20230830,123700,1238651920,8650,8640,8650,8640,425
|
|
20230830,123600,1234978820,8640,8640,8640,8640,31
|
|
20230830,123500,1234710980,8630,8630,8630,8630,72
|
|
20230830,123400,1234089620,8630,8640,8640,8630,99
|
|
20230830,123300,1233235140,8640,8640,8640,8640,376
|
|
20230830,123200,1229986500,8630,8630,8630,8620,216
|
|
20230830,123100,1228122970,8620,8620,8620,8620,110
|
|
20230830,123000,1227174770,8620,8630,8630,8620,108
|
|
20230830,122900,1226243800,8640,8640,8640,8640,0
|
|
20230830,122800,1226243800,8640,8640,8640,8640,1
|
|
20230830,122700,1226235160,8630,8630,8630,8630,330
|
|
20230830,122600,1223387260,8630,8630,8630,8630,173
|
|
20230830,122500,1221894270,8630,8620,8630,8620,131
|
|
20230830,122400,1220764180,8630,8630,8630,8630,384
|
|
20230830,122300,1217450260,8630,8640,8640,8630,353
|
|
20230830,122200,1214402870,8640,8630,8640,8630,147
|
|
20230830,122100,1213132840,8630,8620,8630,8620,735
|
|
20230830,122000,1206792030,8620,8620,8620,8620,221
|
|
20230830,121900,1204887010,8630,8630,8630,8630,100
|
|
20230830,121800,1204024010,8630,8630,8630,8630,1
|
|
20230830,121700,1204015380,8630,8630,8630,8630,2
|
|
20230830,121600,1203998120,8640,8640,8640,8640,0
|
|
20230830,121500,1203998120,8640,8640,8640,8600,2699
|
|
20230830,121400,1180781540,8640,8640,8640,8640,292
|
|
20230830,121300,1178258660,8640,8640,8640,8640,12
|
|
20230830,121200,1178154980,8610,8610,8610,8610,257
|
|
20230830,121100,1175942210,8610,8620,8620,8610,149
|
|
20230830,121000,1174658740,8640,8630,8640,8620,793
|
|
20230830,120900,1167813060,8620,8620,8620,8620,0
|
|
20230830,120800,1167813060,8620,8620,8620,8620,10
|
|
20230830,120700,1167726860,8620,8620,8620,8620,50
|
|
20230830,120600,1167295860,8610,8640,8640,8610,2150
|
|
20230830,120500,1148771510,8640,8640,8640,8640,1
|
|
20230830,120400,1148762870,8630,8640,8640,8630,438
|
|
20230830,120300,1144979160,8630,8630,8630,8630,1900
|
|
20230830,120200,1128582160,8640,8640,8640,8640,350
|
|
20230830,120100,1125558160,8640,8640,8640,8640,331
|
|
20230830,120000,1122698320,8640,8640,8640,8640,119
|
|
20230830,115900,1121670160,8640,8640,8640,8640,210
|
|
20230830,115800,1119855760,8640,8640,8640,8640,0
|
|
20230830,115700,1119855760,8640,8650,8650,8640,2470
|
|
20230830,115600,1098509560,8640,8640,8640,8640,0
|
|
20230830,115500,1098509560,8640,8640,8640,8640,260
|
|
20230830,115400,1096263160,8640,8640,8640,8640,0
|
|
20230830,115300,1096263160,8640,8640,8640,8640,100
|
|
20230830,115200,1095399160,8640,8640,8640,8640,65
|
|
20230830,115100,1094837560,8640,8640,8640,8640,0
|
|
20230830,115000,1094837560,8640,8640,8640,8630,338
|
|
20230830,114900,1091920080,8640,8640,8640,8640,200
|
|
20230830,114800,1090192080,8640,8640,8640,8640,137
|
|
20230830,114700,1089008400,8640,8640,8640,8640,633
|
|
20230830,114600,1083539280,8640,8640,8640,8640,149
|
|
20230830,114500,1082251920,8650,8640,8650,8640,116
|
|
20230830,114400,1081249670,8640,8640,8640,8640,285
|
|
20230830,114300,1078787270,8640,8650,8650,8640,28
|
|
20230830,114200,1078545150,8650,8650,8650,8650,171
|
|
20230830,114100,1077066000,8650,8650,8650,8650,1
|
|
20230830,114000,1077057350,8630,8630,8630,8630,20
|
|
20230830,113900,1076884750,8630,8630,8630,8630,56
|
|
20230830,113800,1076401470,8630,8640,8640,8630,801
|
|
20230830,113700,1069487180,8640,8640,8640,8640,62
|
|
20230830,113600,1068951500,8640,8640,8640,8640,65
|
|
20230830,113500,1068389900,8650,8650,8650,8650,5
|
|
20230830,113400,1068346650,8650,8650,8650,8650,44
|
|
20230830,113300,1067966050,8650,8650,8650,8650,689
|
|
20230830,113200,1062006200,8650,8650,8650,8650,0
|
|
20230830,113100,1062006200,8650,8650,8650,8650,185
|
|
20230830,113000,1060405950,8650,8650,8650,8650,20
|
|
20230830,112900,1060232950,8660,8660,8660,8660,96
|
|
20230830,112800,1059401590,8660,8660,8660,8660,0
|
|
20230830,112700,1059401590,8660,8650,8660,8650,600
|
|
20230830,112600,1054205730,8650,8650,8650,8650,0
|
|
20230830,112500,1054205730,8650,8650,8650,8650,270
|
|
20230830,112400,1051870230,8660,8660,8660,8650,30
|
|
20230830,112300,1051610530,8660,8650,8660,8650,151
|
|
20230830,112200,1050304350,8650,8660,8660,8650,611
|
|
20230830,112100,1045013590,8640,8660,8660,8640,1399
|
|
20230830,112000,1032901420,8670,8670,8670,8650,186
|
|
20230830,111900,1031291060,8670,8670,8670,8670,54
|
|
20230830,111800,1030822880,8670,8670,8670,8670,70
|
|
20230830,111700,1030215980,8680,8680,8680,8680,253
|
|
20230830,111600,1028019940,8680,8640,8680,8640,6336
|
|
20230830,111500,973191320,8630,8620,8630,8620,958
|
|
20230830,111400,964923850,8620,8630,8630,8620,184
|
|
20230830,111300,963335980,8630,8630,8630,8630,846
|
|
20230830,111200,956035000,8630,8640,8640,8630,72
|
|
20230830,111100,955413430,8640,8640,8640,8640,0
|
|
20230830,111000,955413430,8640,8620,8640,8620,504
|
|
20230830,110900,951068870,8620,8630,8640,8620,3346
|
|
20230830,110800,922192080,8630,8610,8630,8610,3861
|
|
20230830,110700,888945170,8610,8610,8610,8600,1522
|
|
20230830,110600,875855750,8610,8610,8610,8610,1322
|
|
20230830,110500,864473330,8610,8610,8610,8610,418
|
|
20230830,110400,860874350,8610,8610,8610,8610,0
|
|
20230830,110300,860874350,8610,8610,8610,8610,106
|
|
20230830,110200,859961690,8620,8620,8620,8610,161
|
|
20230830,110100,858574170,8630,8630,8630,8630,23
|
|
20230830,110000,858375680,8630,8630,8630,8630,6
|
|
20230830,105900,858323900,8620,8610,8620,8610,800
|
|
20230830,105800,851428420,8610,8610,8620,8610,1223
|
|
20230830,105700,840898290,8610,8620,8630,8610,769
|
|
20230830,105600,834273390,8620,8610,8620,8610,100
|
|
20230830,105500,833411890,8620,8620,8620,8620,100
|
|
20230830,105400,832549890,8620,8620,8620,8620,62
|
|
20230830,105300,832015450,8630,8620,8630,8620,1843
|
|
20230830,105200,816121650,8620,8620,8620,8620,160
|
|
20230830,105100,814742450,8620,8610,8620,8610,530
|
|
20230830,105000,810178390,8610,8620,8620,8610,159
|
|
20230830,104900,808809350,8620,8610,8620,8610,1002
|
|
20230830,104800,800182110,8620,8610,8630,8610,748
|
|
20230830,104700,793740570,8610,8610,8610,8600,523
|
|
20230830,104600,789242750,8610,8610,8610,8610,181
|
|
20230830,104500,787684340,8610,8620,8620,8610,1574
|
|
20230830,104400,774129850,8620,8610,8630,8610,2529
|
|
20230830,104300,752335950,8600,8590,8600,8580,547
|
|
20230830,104200,747636320,8590,8600,8600,8590,372
|
|
20230830,104100,744440830,8590,8590,8600,8590,1092
|
|
20230830,104000,735050060,8590,8590,8600,8590,21
|
|
20230830,103900,734869570,8590,8590,8590,8580,718
|
|
20230830,103800,728705450,8590,8580,8590,8580,1507
|
|
20230830,103700,715775320,8580,8580,8580,8580,154
|
|
20230830,103600,714454000,8580,8580,8580,8580,100
|
|
20230830,103500,713596000,8580,8580,8580,8580,335
|
|
20230830,103400,710721700,8590,8590,8590,8590,10
|
|
20230830,103300,710635800,8600,8600,8600,8600,1
|
|
20230830,103200,710627200,8580,8580,8580,8580,190
|
|
20230830,103100,708997000,8600,8600,8600,8600,2
|
|
20230830,103000,708979800,8580,8590,8590,8580,619
|
|
20230830,102900,703663080,8590,8580,8590,8580,12
|
|
20230830,102800,703560100,8580,8580,8580,8580,0
|
|
20230830,102700,703560100,8580,8590,8590,8580,165
|
|
20230830,102600,702144250,8590,8590,8590,8590,1
|
|
20230830,102500,702135660,8580,8580,8580,8570,37
|
|
20230830,102400,701818400,8580,8580,8580,8570,1250
|
|
20230830,102300,691098240,8570,8570,8570,8570,34
|
|
20230830,102200,690806860,8570,8570,8570,8560,857
|
|
20230830,102100,683464860,8570,8570,8580,8560,755
|
|
20230830,102000,677000500,8570,8570,8570,8570,227
|
|
20230830,101900,675055110,8580,8580,8580,8580,0
|
|
20230830,101800,675055110,8580,8580,8580,8580,74
|
|
20230830,101700,674420190,8580,8570,8590,8560,969
|
|
20230830,101600,666116040,8570,8570,8570,8570,0
|
|
20230830,101500,666116040,8570,8560,8570,8550,3673
|
|
20230830,101400,634665920,8570,8570,8570,8570,1
|
|
20230830,101300,634657350,8570,8570,8570,8570,1185
|
|
20230830,101200,624501900,8590,8590,8590,8590,8
|
|
20230830,101100,624433180,8570,8580,8580,8570,340
|
|
20230830,101000,621518180,8580,8580,8580,8580,2
|
|
20230830,100900,621501020,8580,8580,8580,8580,89
|
|
20230830,100800,620737400,8590,8600,8600,8590,104
|
|
20230830,100700,619844000,8590,8580,8590,8580,692
|
|
20230830,100600,613903360,8570,8570,8570,8570,510
|
|
20230830,100500,609532660,8580,8580,8580,8580,0
|
|
20230830,100400,609532660,8580,8580,8580,8580,141
|
|
20230830,100300,608322880,8580,8570,8580,8570,651
|
|
20230830,100200,602743400,8570,8560,8580,8560,1210
|
|
20230830,100100,592369810,8560,8550,8580,8540,3515
|
|
20230830,100000,562266780,8550,8560,8560,8550,1414
|
|
20230830,095900,550175940,8560,8560,8570,8540,2276
|
|
20230830,095800,530700100,8550,8560,8560,8550,1318
|
|
20230830,095700,519422370,8560,8610,8610,8560,1750
|
|
20230830,095600,504391750,8610,8610,8610,8600,868
|
|
20230830,095500,496920270,8610,8620,8620,8610,255
|
|
20230830,095400,494722670,8610,8610,8610,8610,179
|
|
20230830,095300,493181480,8610,8610,8610,8610,73
|
|
20230830,095200,492552950,8610,8620,8620,8610,285
|
|
20230830,095100,490099080,8610,8600,8610,8600,1499
|
|
20230830,095000,477204500,8590,8560,8590,8560,884
|
|
20230830,094900,469625640,8550,8550,8550,8550,15
|
|
20230830,094800,469497390,8550,8590,8590,8540,1710
|
|
20230830,094700,454863900,8600,8590,8600,8590,29
|
|
20230830,094600,454614690,8590,8590,8590,8590,148
|
|
20230830,094500,453343370,8590,8600,8600,8590,733
|
|
20230830,094400,447043740,8600,8610,8610,8600,20
|
|
20230830,094300,446871620,8610,8610,8610,8610,883
|
|
20230830,094200,439268990,8600,8600,8600,8590,432
|
|
20230830,094100,435553840,8610,8570,8610,8570,2183
|
|
20230830,094000,416791190,8560,8560,8560,8560,98
|
|
20230830,093900,415952310,8560,8580,8580,8560,733
|
|
20230830,093800,409674980,8570,8560,8570,8550,576
|
|
20230830,093700,404744210,8570,8570,8570,8560,215
|
|
20230830,093600,402902990,8560,8580,8580,8560,289
|
|
20230830,093500,400428210,8590,8590,8600,8590,300
|
|
20230830,093400,397851200,8590,8590,8600,8590,780
|
|
20230830,093300,391147580,8590,8590,8600,8590,1761
|
|
20230830,093200,376018840,8590,8600,8600,8590,323
|
|
20230830,093100,373243150,8600,8570,8600,8570,1801
|
|
20230830,093000,357790000,8560,8570,8570,8560,5
|
|
20230830,092900,357747190,8560,8560,8560,8560,111
|
|
20230830,092800,356797030,8560,8560,8560,8540,1280
|
|
20230830,092700,345843110,8560,8560,8560,8560,1445
|
|
20230830,092600,333473910,8560,8560,8560,8560,105
|
|
20230830,092500,332575110,8560,8570,8570,8560,744
|
|
20230830,092400,326206110,8570,8560,8570,8560,366
|
|
20230830,092300,323070620,8560,8560,8560,8560,1511
|
|
20230830,092200,310136460,8570,8570,8570,8570,9
|
|
20230830,092100,310059330,8570,8550,8570,8550,2097
|
|
20230830,092000,292113160,8550,8560,8570,8550,1505
|
|
20230830,091900,279244620,8580,8550,8580,8550,574
|
|
20230830,091800,274335230,8550,8560,8560,8550,489
|
|
20230830,091700,270152730,8570,8580,8580,8560,583
|
|
20230830,091600,265156230,8580,8570,8590,8570,849
|
|
20230830,091500,257874810,8580,8580,8580,8570,514
|
|
20230830,091400,253465490,8580,8620,8620,8580,495
|
|
20230830,091300,249210350,8610,8620,8620,8600,1070
|
|
20230830,091200,240005650,8620,8610,8640,8610,2942
|
|
20230830,091100,214628750,8610,8640,8640,8610,1053
|
|
20230830,091000,205547220,8640,8600,8650,8590,3977
|
|
20230830,090900,171244250,8600,8590,8600,8580,691
|
|
20230830,090800,165309710,8580,8580,8600,8570,4171
|
|
20230830,090700,129480680,8580,8520,8580,8520,1737
|
|
20230830,090600,114632140,8530,8560,8560,8530,344
|
|
20230830,090500,111696610,8570,8570,8570,8530,839
|
|
20230830,090400,104530490,8590,8510,8610,8500,5171
|
|
20230830,090300,60227150,8500,8520,8540,8500,2555
|
|
20230830,090200,38459340,8510,8550,8550,8510,1734
|
|
20230830,090100,23666930,8550,8550,8560,8550,911
|
|
20230830,090000,15877560,8550,8520,8550,8520,1863
|