679 lines
33 KiB
CSV
679 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230830,201600,1521552525,5170,5170,5170,5170,2509
|
|
20230830,201500,1521552525,5170,5170,5170,5170,0
|
|
20230830,201400,1521552525,5170,5170,5170,5170,0
|
|
20230830,201300,1521552525,5170,5170,5170,5170,0
|
|
20230830,201200,1521552525,5170,5170,5170,5170,0
|
|
20230830,201100,1521552525,5170,5170,5170,5170,0
|
|
20230830,201000,1521552525,5170,5170,5170,5170,0
|
|
20230830,200900,1521552525,5170,5170,5170,5170,0
|
|
20230830,200800,1521552525,5170,5170,5170,5170,0
|
|
20230830,200700,1521552525,5170,5170,5170,5170,0
|
|
20230830,200600,1521552525,5170,5170,5170,5170,0
|
|
20230830,200500,1521552525,5170,5170,5170,5170,0
|
|
20230830,200400,1521552525,5170,5170,5170,5170,0
|
|
20230830,200300,1521552525,5170,5170,5170,5170,0
|
|
20230830,200200,1521552525,5170,5170,5170,5170,0
|
|
20230830,200100,1521552525,5170,5170,5170,5170,0
|
|
20230830,200000,1521552525,5170,5170,5170,5170,0
|
|
20230830,195900,1521552525,5170,5170,5170,5170,0
|
|
20230830,195800,1521552525,5170,5170,5170,5170,0
|
|
20230830,195700,1521552525,5170,5170,5170,5170,0
|
|
20230830,195600,1521552525,5170,5170,5170,5170,0
|
|
20230830,195500,1521552525,5170,5170,5170,5170,0
|
|
20230830,195400,1521552525,5170,5170,5170,5170,0
|
|
20230830,195300,1521552525,5170,5170,5170,5170,0
|
|
20230830,195200,1521552525,5170,5170,5170,5170,0
|
|
20230830,195100,1521552525,5170,5170,5170,5170,0
|
|
20230830,195000,1521552525,5170,5170,5170,5170,0
|
|
20230830,194900,1521552525,5170,5170,5170,5170,0
|
|
20230830,194800,1521552525,5170,5170,5170,5170,0
|
|
20230830,194700,1521552525,5170,5170,5170,5170,0
|
|
20230830,194600,1521552525,5170,5170,5170,5170,2509
|
|
20230830,194500,1521552525,5170,5170,5170,5170,0
|
|
20230830,194400,1521552525,5170,5170,5170,5170,0
|
|
20230830,194300,1521552525,5170,5170,5170,5170,0
|
|
20230830,194200,1521552525,5170,5170,5170,5170,0
|
|
20230830,194100,1521552525,5170,5170,5170,5170,0
|
|
20230830,194000,1521552525,5170,5170,5170,5170,0
|
|
20230830,193900,1521552525,5170,5170,5170,5170,0
|
|
20230830,193800,1521552525,5170,5170,5170,5170,0
|
|
20230830,193700,1521552525,5170,5170,5170,5170,0
|
|
20230830,193600,1521552525,5170,5170,5170,5170,0
|
|
20230830,193500,1521552525,5170,5170,5170,5170,0
|
|
20230830,193400,1521552525,5170,5170,5170,5170,0
|
|
20230830,193300,1521552525,5170,5170,5170,5170,0
|
|
20230830,193200,1521552525,5170,5170,5170,5170,0
|
|
20230830,193100,1521552525,5170,5170,5170,5170,0
|
|
20230830,193000,1521552525,5170,5170,5170,5170,0
|
|
20230830,192900,1521552525,5170,5170,5170,5170,0
|
|
20230830,192800,1521552525,5170,5170,5170,5170,0
|
|
20230830,192700,1521552525,5170,5170,5170,5170,0
|
|
20230830,192600,1521552525,5170,5170,5170,5170,0
|
|
20230830,192500,1521552525,5170,5170,5170,5170,0
|
|
20230830,192400,1521552525,5170,5170,5170,5170,0
|
|
20230830,192300,1521552525,5170,5170,5170,5170,0
|
|
20230830,192200,1521552525,5170,5170,5170,5170,0
|
|
20230830,192100,1521552525,5170,5170,5170,5170,0
|
|
20230830,192000,1521552525,5170,5170,5170,5170,0
|
|
20230830,191900,1521552525,5170,5170,5170,5170,0
|
|
20230830,191800,1521552525,5170,5170,5170,5170,0
|
|
20230830,191700,1521552525,5170,5170,5170,5170,0
|
|
20230830,191600,1521552525,5170,5170,5170,5170,2509
|
|
20230830,191500,1521552525,5170,5170,5170,5170,0
|
|
20230830,191400,1521552525,5170,5170,5170,5170,0
|
|
20230830,191300,1521552525,5170,5170,5170,5170,0
|
|
20230830,191200,1521552525,5170,5170,5170,5170,0
|
|
20230830,191100,1521552525,5170,5170,5170,5170,0
|
|
20230830,191000,1521552525,5170,5170,5170,5170,0
|
|
20230830,190900,1521552525,5170,5170,5170,5170,0
|
|
20230830,190800,1521552525,5170,5170,5170,5170,0
|
|
20230830,190700,1521552525,5170,5170,5170,5170,0
|
|
20230830,190600,1521552525,5170,5170,5170,5170,0
|
|
20230830,190500,1521552525,5170,5170,5170,5170,0
|
|
20230830,190400,1521552525,5170,5170,5170,5170,0
|
|
20230830,190300,1521552525,5170,5170,5170,5170,0
|
|
20230830,190200,1521552525,5170,5170,5170,5170,0
|
|
20230830,190100,1521552525,5170,5170,5170,5170,0
|
|
20230830,190000,1521552525,5170,5170,5170,5170,0
|
|
20230830,185900,1521552525,5170,5170,5170,5170,0
|
|
20230830,185800,1521552525,5170,5170,5170,5170,0
|
|
20230830,185700,1521552525,5170,5170,5170,5170,0
|
|
20230830,185600,1521552525,5170,5170,5170,5170,0
|
|
20230830,185500,1521552525,5170,5170,5170,5170,0
|
|
20230830,185400,1521552525,5170,5170,5170,5170,0
|
|
20230830,185300,1521552525,5170,5170,5170,5170,0
|
|
20230830,185200,1521552525,5170,5170,5170,5170,0
|
|
20230830,185100,1521552525,5170,5170,5170,5170,0
|
|
20230830,185000,1521552525,5170,5170,5170,5170,0
|
|
20230830,184900,1521552525,5170,5170,5170,5170,0
|
|
20230830,184800,1521552525,5170,5170,5170,5170,0
|
|
20230830,184700,1521552525,5170,5170,5170,5170,0
|
|
20230830,184600,1521552525,5170,5170,5170,5170,2509
|
|
20230830,184500,1521552525,5170,5170,5170,5170,0
|
|
20230830,184400,1521552525,5170,5170,5170,5170,0
|
|
20230830,184300,1521552525,5170,5170,5170,5170,0
|
|
20230830,184200,1521552525,5170,5170,5170,5170,0
|
|
20230830,184100,1521552525,5170,5170,5170,5170,0
|
|
20230830,184000,1521552525,5170,5170,5170,5170,0
|
|
20230830,183900,1521552525,5170,5170,5170,5170,0
|
|
20230830,183800,1521552525,5170,5170,5170,5170,0
|
|
20230830,183700,1521552525,5170,5170,5170,5170,0
|
|
20230830,183600,1521552525,5170,5170,5170,5170,0
|
|
20230830,183500,1521552525,5170,5170,5170,5170,0
|
|
20230830,183400,1521552525,5170,5170,5170,5170,0
|
|
20230830,183300,1521552525,5170,5170,5170,5170,0
|
|
20230830,183200,1521552525,5170,5170,5170,5170,0
|
|
20230830,183100,1521552525,5170,5170,5170,5170,0
|
|
20230830,183000,1521552525,5170,5170,5170,5170,0
|
|
20230830,182900,1521552525,5170,5170,5170,5170,0
|
|
20230830,182800,1521552525,5170,5170,5170,5170,0
|
|
20230830,182700,1521552525,5170,5170,5170,5170,0
|
|
20230830,182600,1521552525,5170,5170,5170,5170,0
|
|
20230830,182500,1521552525,5170,5170,5170,5170,0
|
|
20230830,182400,1521552525,5170,5170,5170,5170,0
|
|
20230830,182300,1521552525,5170,5170,5170,5170,0
|
|
20230830,182200,1521552525,5170,5170,5170,5170,0
|
|
20230830,182100,1521552525,5170,5170,5170,5170,0
|
|
20230830,182000,1521552525,5170,5170,5170,5170,0
|
|
20230830,181900,1521552525,5170,5170,5170,5170,0
|
|
20230830,181800,1521552525,5170,5170,5170,5170,0
|
|
20230830,181700,1521552525,5170,5170,5170,5170,0
|
|
20230830,181600,1521552525,5170,5170,5170,5170,2509
|
|
20230830,181500,1521552525,5170,5170,5170,5170,0
|
|
20230830,181400,1521552525,5170,5170,5170,5170,0
|
|
20230830,181300,1521552525,5170,5170,5170,5170,0
|
|
20230830,181200,1521552525,5170,5170,5170,5170,0
|
|
20230830,181100,1521552525,5170,5170,5170,5170,0
|
|
20230830,181000,1521552525,5170,5170,5170,5170,0
|
|
20230830,180900,1521552525,5170,5170,5170,5170,0
|
|
20230830,180800,1521552525,5170,5170,5170,5170,0
|
|
20230830,180700,1521552525,5170,5170,5170,5170,0
|
|
20230830,180600,1521552525,5170,5170,5170,5170,0
|
|
20230830,180500,1521552525,5170,5170,5170,5170,0
|
|
20230830,180400,1521552525,5170,5170,5170,5170,0
|
|
20230830,180300,1521552525,5170,5170,5170,5170,0
|
|
20230830,180200,1521552525,5170,5170,5170,5170,0
|
|
20230830,180100,1521552525,5170,5170,5170,5170,0
|
|
20230830,180000,1521552525,5170,5170,5170,5170,0
|
|
20230830,175900,1521552525,5170,5170,5170,5170,0
|
|
20230830,175800,1521552525,5170,5170,5170,5170,0
|
|
20230830,175700,1521552525,5170,5170,5170,5170,0
|
|
20230830,175600,1521552525,5170,5170,5170,5170,0
|
|
20230830,175500,1521552525,5170,5170,5170,5170,0
|
|
20230830,175400,1521552525,5170,5170,5170,5170,0
|
|
20230830,175300,1521552525,5170,5170,5170,5170,0
|
|
20230830,175200,1521552525,5170,5170,5170,5170,0
|
|
20230830,175100,1521552525,5170,5170,5170,5170,0
|
|
20230830,175000,1521552525,5170,5170,5170,5170,0
|
|
20230830,174900,1521552525,5170,5170,5170,5170,0
|
|
20230830,174800,1521552525,5170,5170,5170,5170,0
|
|
20230830,174700,1521552525,5170,5170,5170,5170,0
|
|
20230830,174600,1521552525,5170,5170,5170,5170,2509
|
|
20230830,174500,1521552525,5170,5170,5170,5170,0
|
|
20230830,174400,1521552525,5170,5170,5170,5170,0
|
|
20230830,174300,1521552525,5170,5170,5170,5170,0
|
|
20230830,174200,1521552525,5170,5170,5170,5170,0
|
|
20230830,174100,1521552525,5170,5170,5170,5170,0
|
|
20230830,174000,1521552525,5170,5170,5170,5170,0
|
|
20230830,173900,1521552525,5170,5170,5170,5170,0
|
|
20230830,173800,1521552525,5170,5170,5170,5170,0
|
|
20230830,173700,1521552525,5170,5170,5170,5170,0
|
|
20230830,173600,1521552525,5170,5170,5170,5170,0
|
|
20230830,173500,1521552525,5170,5170,5170,5170,0
|
|
20230830,173400,1521552525,5170,5170,5170,5170,0
|
|
20230830,173300,1521552525,5170,5170,5170,5170,0
|
|
20230830,173200,1521552525,5170,5170,5170,5170,0
|
|
20230830,173100,1521552525,5170,5170,5170,5170,0
|
|
20230830,173000,1521552525,5170,5170,5170,5170,0
|
|
20230830,172900,1521552525,5170,5170,5170,5170,0
|
|
20230830,172800,1521552525,5170,5170,5170,5170,0
|
|
20230830,172700,1521552525,5170,5170,5170,5170,0
|
|
20230830,172600,1521552525,5170,5170,5170,5170,0
|
|
20230830,172500,1521552525,5170,5170,5170,5170,0
|
|
20230830,172400,1521552525,5170,5170,5170,5170,0
|
|
20230830,172300,1521552525,5170,5170,5170,5170,0
|
|
20230830,172200,1521552525,5170,5170,5170,5170,0
|
|
20230830,172100,1521552525,5170,5170,5170,5170,0
|
|
20230830,172000,1521552525,5170,5170,5170,5170,0
|
|
20230830,171900,1521552525,5170,5170,5170,5170,0
|
|
20230830,171800,1521552525,5170,5170,5170,5170,0
|
|
20230830,171700,1521552525,5170,5170,5170,5170,0
|
|
20230830,171600,1521552525,5170,5170,5170,5170,2509
|
|
20230830,171500,1521552525,5170,5170,5170,5170,0
|
|
20230830,171400,1521552525,5170,5170,5170,5170,0
|
|
20230830,171300,1521552525,5170,5170,5170,5170,0
|
|
20230830,171200,1521552525,5170,5170,5170,5170,0
|
|
20230830,171100,1521552525,5170,5170,5170,5170,0
|
|
20230830,171000,1521552525,5170,5170,5170,5170,0
|
|
20230830,170900,1521552525,5170,5170,5170,5170,0
|
|
20230830,170800,1521552525,5170,5170,5170,5170,0
|
|
20230830,170700,1521552525,5170,5170,5170,5170,0
|
|
20230830,170600,1521552525,5170,5170,5170,5170,0
|
|
20230830,170500,1521552525,5170,5170,5170,5170,0
|
|
20230830,170400,1521552525,5170,5170,5170,5170,0
|
|
20230830,170300,1521552525,5170,5170,5170,5170,0
|
|
20230830,170200,1521552525,5170,5170,5170,5170,0
|
|
20230830,170100,1521552525,5170,5170,5170,5170,0
|
|
20230830,170000,1521552525,5170,5170,5170,5170,0
|
|
20230830,165900,1521552525,5170,5170,5170,5170,0
|
|
20230830,165800,1521552525,5170,5170,5170,5170,0
|
|
20230830,165700,1521552525,5170,5170,5170,5170,0
|
|
20230830,165600,1521552525,5170,5170,5170,5170,0
|
|
20230830,165500,1521552525,5170,5170,5170,5170,0
|
|
20230830,165400,1521552525,5170,5170,5170,5170,0
|
|
20230830,165300,1521552525,5170,5170,5170,5170,0
|
|
20230830,165200,1521552525,5170,5170,5170,5170,0
|
|
20230830,165100,1521552525,5170,5170,5170,5170,0
|
|
20230830,165000,1521552525,5170,5170,5170,5170,0
|
|
20230830,164900,1521552525,5170,5170,5170,5170,0
|
|
20230830,164800,1521552525,5170,5170,5170,5170,0
|
|
20230830,164700,1521552525,5170,5170,5170,5170,0
|
|
20230830,164600,1521552525,5170,5170,5170,5170,2509
|
|
20230830,164500,1521552525,5170,5170,5170,5170,0
|
|
20230830,164400,1521552525,5170,5170,5170,5170,0
|
|
20230830,164300,1521552525,5170,5170,5170,5170,0
|
|
20230830,164200,1521552525,5170,5170,5170,5170,0
|
|
20230830,164100,1521552525,5170,5170,5170,5170,0
|
|
20230830,164000,1521552525,5170,5170,5170,5170,0
|
|
20230830,163900,1521552525,5170,5170,5170,5170,0
|
|
20230830,163800,1521552525,5170,5170,5170,5170,0
|
|
20230830,163700,1521552525,5170,5170,5170,5170,0
|
|
20230830,163600,1521552525,5170,5170,5170,5170,0
|
|
20230830,163500,1521552525,5170,5170,5170,5170,0
|
|
20230830,163400,1521552525,5170,5170,5170,5170,0
|
|
20230830,163300,1521552525,5170,5170,5170,5170,0
|
|
20230830,163200,1521552525,5170,5170,5170,5170,0
|
|
20230830,163100,1521552525,5170,5170,5170,5170,0
|
|
20230830,163000,1521552525,5170,5170,5170,5170,0
|
|
20230830,162900,1521552525,5170,5170,5170,5170,0
|
|
20230830,162800,1521552525,5170,5170,5170,5170,0
|
|
20230830,162700,1521552525,5170,5170,5170,5170,0
|
|
20230830,162600,1521552525,5170,5170,5170,5170,0
|
|
20230830,162500,1521552525,5170,5170,5170,5170,0
|
|
20230830,162400,1521552525,5170,5170,5170,5170,0
|
|
20230830,162300,1521552525,5170,5170,5170,5170,0
|
|
20230830,162200,1521552525,5170,5170,5170,5170,0
|
|
20230830,162100,1521552525,5170,5170,5170,5170,0
|
|
20230830,162000,1521552525,5170,5170,5170,5170,0
|
|
20230830,161900,1521552525,5170,5170,5170,5170,0
|
|
20230830,161800,1521552525,5170,5170,5170,5170,0
|
|
20230830,161700,1521552525,5170,5170,5170,5170,0
|
|
20230830,161600,1521552525,5170,5170,5170,5170,2509
|
|
20230830,161500,1521552525,5170,5170,5170,5170,0
|
|
20230830,161400,1521552525,5170,5170,5170,5170,0
|
|
20230830,161300,1521552525,5170,5170,5170,5170,0
|
|
20230830,161200,1521552525,5170,5170,5170,5170,0
|
|
20230830,161100,1521552525,5170,5170,5170,5170,0
|
|
20230830,161000,1521552525,5170,5170,5170,5170,0
|
|
20230830,160900,1521552525,5170,5170,5170,5170,0
|
|
20230830,160800,1521552525,5170,5170,5170,5170,0
|
|
20230830,160700,1521552525,5170,5170,5170,5170,0
|
|
20230830,160600,1521552525,5170,5170,5170,5170,0
|
|
20230830,160500,1521552525,5170,5170,5170,5170,0
|
|
20230830,160400,1521552525,5170,5170,5170,5170,0
|
|
20230830,160300,1521552525,5170,5170,5170,5170,0
|
|
20230830,160200,1521552525,5170,5170,5170,5170,0
|
|
20230830,160100,1521552525,5170,5170,5170,5170,0
|
|
20230830,160000,1521552525,5170,5170,5170,5170,0
|
|
20230830,155900,1521552525,5170,5170,5170,5170,0
|
|
20230830,155800,1521552525,5170,5170,5170,5170,0
|
|
20230830,155700,1521552525,5170,5170,5170,5170,0
|
|
20230830,155600,1521552525,5170,5170,5170,5170,0
|
|
20230830,155500,1521552525,5170,5170,5170,5170,0
|
|
20230830,155400,1521552525,5170,5170,5170,5170,0
|
|
20230830,155300,1521552525,5170,5170,5170,5170,0
|
|
20230830,155200,1521552525,5170,5170,5170,5170,0
|
|
20230830,155100,1521552525,5170,5170,5170,5170,0
|
|
20230830,155000,1521552525,5170,5170,5170,5170,0
|
|
20230830,154900,1521552525,5170,5170,5170,5170,0
|
|
20230830,154800,1521552525,5170,5170,5170,5170,0
|
|
20230830,154700,1521552525,5170,5170,5170,5170,0
|
|
20230830,154600,1521552525,5170,5170,5170,5170,2509
|
|
20230830,154500,1521552525,5170,5170,5170,5170,0
|
|
20230830,154400,1521552525,5170,5170,5170,5170,0
|
|
20230830,154300,1521552525,5170,5170,5170,5170,0
|
|
20230830,154200,1521552525,5170,5170,5170,5170,0
|
|
20230830,154100,1521552525,5170,5170,5170,5170,0
|
|
20230830,154000,1521552525,5170,5170,5170,5170,0
|
|
20230830,153900,1521552525,5170,5170,5170,5170,0
|
|
20230830,153800,1521552525,5170,5170,5170,5170,0
|
|
20230830,153700,1521552525,5170,5170,5170,5170,0
|
|
20230830,153600,1521552525,5170,5170,5170,5170,0
|
|
20230830,153500,1521552525,5170,5170,5170,5170,0
|
|
20230830,153400,1521552525,5170,5170,5170,5170,0
|
|
20230830,153300,1521552525,5170,5170,5170,5170,0
|
|
20230830,153200,1521552525,5170,5170,5170,5170,0
|
|
20230830,153100,1521552525,5170,5170,5170,5170,0
|
|
20230830,153000,1521552525,5170,5170,5170,5170,2509
|
|
20230830,152900,1508580995,5170,5170,5170,5170,0
|
|
20230830,152800,1508580995,5170,5170,5170,5170,0
|
|
20230830,152700,1508580995,5170,5170,5170,5170,0
|
|
20230830,152600,1508580995,5170,5170,5170,5170,0
|
|
20230830,152500,1508580995,5170,5170,5170,5170,0
|
|
20230830,152400,1508580995,5170,5170,5170,5170,0
|
|
20230830,152300,1508580995,5170,5170,5170,5170,0
|
|
20230830,152200,1508580995,5170,5170,5170,5170,0
|
|
20230830,152100,1508580995,5170,5170,5170,5170,0
|
|
20230830,152000,1508580995,5170,5170,5170,5170,0
|
|
20230830,151900,1508580995,5170,5170,5170,5170,10
|
|
20230830,151800,1508529295,5170,5170,5170,5170,42
|
|
20230830,151700,1508312155,5170,5170,5170,5170,25
|
|
20230830,151600,1508182905,5150,5150,5150,5150,187
|
|
20230830,151500,1507219855,5130,5130,5130,5130,0
|
|
20230830,151400,1507219855,5130,5130,5130,5130,300
|
|
20230830,151300,1505680855,5150,5150,5150,5150,43
|
|
20230830,151200,1505459405,5130,5130,5130,5130,0
|
|
20230830,151100,1505459405,5130,5150,5150,5130,178
|
|
20230830,151000,1504544695,5150,5140,5150,5140,143
|
|
20230830,150900,1503809275,5150,5150,5150,5140,991
|
|
20230830,150800,1498714775,5150,5150,5150,5150,0
|
|
20230830,150700,1498714775,5150,5150,5150,5150,200
|
|
20230830,150600,1497684775,5150,5150,5150,5150,132
|
|
20230830,150500,1497004975,5130,5130,5130,5130,217
|
|
20230830,150400,1495891765,5120,5120,5140,5100,5157
|
|
20230830,150300,1469483215,5120,5150,5150,5120,772
|
|
20230830,150200,1465519045,5160,5160,5160,5150,514
|
|
20230830,150100,1462866875,5160,5160,5160,5160,100
|
|
20230830,150000,1462350875,5160,5160,5160,5160,60
|
|
20230830,145900,1462041275,5160,5160,5160,5160,117
|
|
20230830,145800,1461437555,5170,5170,5170,5170,12
|
|
20230830,145700,1461375515,5180,5170,5180,5170,193
|
|
20230830,145600,1460375795,5170,5170,5170,5170,99
|
|
20230830,145500,1459863965,5170,5170,5170,5170,0
|
|
20230830,145400,1459863965,5170,5170,5170,5170,0
|
|
20230830,145300,1459863965,5170,5170,5170,5170,0
|
|
20230830,145200,1459863965,5170,5170,5170,5170,0
|
|
20230830,145100,1459863965,5170,5160,5170,5160,128
|
|
20230830,145000,1459203355,5150,5150,5150,5150,0
|
|
20230830,144900,1459203355,5150,5150,5150,5150,1195
|
|
20230830,144800,1453049105,5150,5180,5180,5150,17
|
|
20230830,144700,1452961075,5160,5160,5160,5160,0
|
|
20230830,144600,1452961075,5160,5160,5160,5160,700
|
|
20230830,144500,1449349075,5170,5170,5170,5170,10
|
|
20230830,144400,1449297375,5170,5170,5170,5170,0
|
|
20230830,144300,1449297375,5170,5190,5190,5170,5664
|
|
20230830,144200,1419976345,5190,5190,5190,5190,600
|
|
20230830,144100,1416862345,5210,5210,5210,5210,0
|
|
20230830,144000,1416862345,5210,5210,5210,5210,0
|
|
20230830,143900,1416862345,5210,5210,5210,5210,0
|
|
20230830,143800,1416862345,5210,5190,5210,5190,135
|
|
20230830,143700,1416161095,5190,5190,5190,5190,60
|
|
20230830,143600,1415849695,5190,5190,5190,5190,68
|
|
20230830,143500,1415496775,5190,5190,5190,5190,192
|
|
20230830,143400,1414500295,5210,5210,5210,5210,0
|
|
20230830,143300,1414500295,5210,5210,5210,5210,0
|
|
20230830,143200,1414500295,5210,5210,5210,5210,1
|
|
20230830,143100,1414495085,5190,5190,5190,5190,1388
|
|
20230830,143000,1407291365,5210,5210,5210,5210,0
|
|
20230830,142900,1407291365,5210,5190,5210,5190,2
|
|
20230830,142800,1407280965,5200,5200,5200,5200,19
|
|
20230830,142700,1407182165,5200,5200,5200,5200,40
|
|
20230830,142600,1406974165,5200,5200,5200,5200,0
|
|
20230830,142500,1406974165,5200,5200,5200,5200,53
|
|
20230830,142400,1406698565,5200,5200,5200,5200,0
|
|
20230830,142300,1406698565,5200,5200,5200,5200,2000
|
|
20230830,142200,1396298565,5220,5220,5220,5220,0
|
|
20230830,142100,1396298565,5220,5220,5220,5220,0
|
|
20230830,142000,1396298565,5220,5220,5220,5220,20
|
|
20230830,141900,1396194165,5200,5200,5200,5200,0
|
|
20230830,141800,1396194165,5200,5200,5200,5200,0
|
|
20230830,141700,1396194165,5200,5200,5200,5200,0
|
|
20230830,141600,1396194165,5200,5200,5200,5200,0
|
|
20230830,141500,1396194165,5200,5200,5200,5200,10
|
|
20230830,141400,1396142165,5200,5200,5200,5200,1
|
|
20230830,141300,1396136965,5200,5200,5200,5200,0
|
|
20230830,141200,1396136965,5200,5200,5200,5200,538
|
|
20230830,141100,1393339365,5210,5210,5210,5210,0
|
|
20230830,141000,1393339365,5210,5210,5210,5210,345
|
|
20230830,140900,1391541915,5220,5220,5220,5220,0
|
|
20230830,140800,1391541915,5220,5220,5220,5220,548
|
|
20230830,140700,1388681355,5200,5200,5200,5200,183
|
|
20230830,140600,1387729755,5200,5200,5200,5200,39
|
|
20230830,140500,1387526955,5210,5210,5210,5210,0
|
|
20230830,140400,1387526955,5210,5210,5210,5210,43
|
|
20230830,140300,1387302925,5200,5220,5220,5200,13
|
|
20230830,140200,1387235125,5220,5220,5220,5220,0
|
|
20230830,140100,1387235125,5220,5220,5220,5220,0
|
|
20230830,140000,1387235125,5220,5220,5220,5220,0
|
|
20230830,135900,1387235125,5220,5200,5220,5200,106
|
|
20230830,135800,1386683905,5200,5200,5200,5200,0
|
|
20230830,135700,1386683905,5200,5200,5200,5200,727
|
|
20230830,135600,1382903505,5220,5220,5220,5220,0
|
|
20230830,135500,1382903505,5220,5220,5220,5220,0
|
|
20230830,135400,1382903505,5220,5220,5220,5220,0
|
|
20230830,135300,1382903505,5220,5220,5220,5220,0
|
|
20230830,135200,1382903505,5220,5220,5220,5220,155
|
|
20230830,135100,1382094405,5220,5220,5220,5220,0
|
|
20230830,135000,1382094405,5220,5220,5220,5220,0
|
|
20230830,134900,1382094405,5220,5220,5220,5220,0
|
|
20230830,134800,1382094405,5220,5220,5220,5220,10
|
|
20230830,134700,1382042205,5220,5220,5220,5220,0
|
|
20230830,134600,1382042205,5220,5220,5220,5220,12
|
|
20230830,134500,1381979565,5220,5220,5220,5220,0
|
|
20230830,134400,1381979565,5220,5220,5220,5220,179
|
|
20230830,134300,1381045185,5210,5210,5210,5210,3
|
|
20230830,134200,1381029555,5210,5210,5210,5210,0
|
|
20230830,134100,1381029555,5210,5220,5220,5210,1088
|
|
20230830,134000,1375360195,5200,5200,5200,5200,10
|
|
20230830,133900,1375308195,5200,5200,5200,5200,0
|
|
20230830,133800,1375308195,5200,5200,5200,5200,0
|
|
20230830,133700,1375308195,5200,5200,5200,5200,0
|
|
20230830,133600,1375308195,5200,5200,5200,5200,0
|
|
20230830,133500,1375308195,5200,5200,5200,5200,900
|
|
20230830,133400,1370628195,5200,5200,5200,5200,29
|
|
20230830,133300,1370477395,5200,5200,5200,5200,0
|
|
20230830,133200,1370477395,5200,5200,5200,5200,0
|
|
20230830,133100,1370477395,5200,5210,5210,5200,2106
|
|
20230830,133000,1359521065,5220,5220,5220,5220,0
|
|
20230830,132900,1359521065,5220,5220,5220,5220,9
|
|
20230830,132800,1359474085,5220,5220,5220,5220,401
|
|
20230830,132700,1357380865,5230,5230,5230,5230,362
|
|
20230830,132600,1355487605,5250,5250,5250,5250,0
|
|
20230830,132500,1355487605,5250,5250,5250,5250,0
|
|
20230830,132400,1355487605,5250,5250,5250,5250,0
|
|
20230830,132300,1355487605,5250,5250,5250,5250,1000
|
|
20230830,132200,1350237605,5240,5240,5240,5240,0
|
|
20230830,132100,1350237605,5240,5240,5240,5240,0
|
|
20230830,132000,1350237605,5240,5240,5240,5240,0
|
|
20230830,131900,1350237605,5240,5240,5240,5240,0
|
|
20230830,131800,1350237605,5240,5230,5240,5230,876
|
|
20230830,131700,1345647655,5240,5240,5240,5240,0
|
|
20230830,131600,1345647655,5240,5230,5240,5230,200
|
|
20230830,131500,1344601105,5220,5220,5220,5220,0
|
|
20230830,131400,1344601105,5220,5220,5220,5220,720
|
|
20230830,131300,1340842705,5220,5250,5250,5220,679
|
|
20230830,131200,1337297455,5250,5250,5250,5250,0
|
|
20230830,131100,1337297455,5250,5230,5250,5230,515
|
|
20230830,131000,1334602445,5230,5230,5230,5230,1
|
|
20230830,130900,1334597215,5230,5230,5230,5230,274
|
|
20230830,130800,1333164195,5230,5230,5230,5230,100
|
|
20230830,130700,1332641195,5230,5230,5230,5230,56
|
|
20230830,130600,1332348315,5230,5230,5230,5230,0
|
|
20230830,130500,1332348315,5230,5250,5250,5230,106
|
|
20230830,130400,1331792875,5260,5260,5260,5260,50
|
|
20230830,130300,1331529875,5260,5250,5260,5250,400
|
|
20230830,130200,1329429655,5260,5250,5260,5250,400
|
|
20230830,130100,1327329495,5250,5250,5250,5250,1256
|
|
20230830,130000,1320735495,5260,5260,5260,5260,1
|
|
20230830,125900,1320730235,5210,5220,5220,5210,1000
|
|
20230830,125800,1315520135,5220,5220,5220,5220,280
|
|
20230830,125700,1314058535,5220,5220,5220,5220,60
|
|
20230830,125600,1313745335,5220,5230,5230,5220,1255
|
|
20230830,125500,1307181695,5230,5230,5230,5230,53
|
|
20230830,125400,1306904505,5260,5220,5260,5220,684
|
|
20230830,125300,1303314665,5220,5260,5260,5220,64
|
|
20230830,125200,1302980545,5260,5250,5260,5250,108
|
|
20230830,125100,1302412645,5260,5250,5260,5250,451
|
|
20230830,125000,1300042025,5250,5250,5250,5250,0
|
|
20230830,124900,1300042025,5250,5250,5250,5250,500
|
|
20230830,124800,1297417025,5240,5240,5240,5240,100
|
|
20230830,124700,1296893025,5240,5240,5240,5240,0
|
|
20230830,124600,1296893025,5240,5240,5240,5240,0
|
|
20230830,124500,1296893025,5240,5240,5240,5240,0
|
|
20230830,124400,1296893025,5240,5240,5240,5240,0
|
|
20230830,124300,1296893025,5240,5230,5240,5230,1401
|
|
20230830,124200,1289552215,5230,5230,5230,5230,900
|
|
20230830,124100,1284845215,5230,5230,5230,5230,0
|
|
20230830,124000,1284845215,5230,5230,5230,5210,2413
|
|
20230830,123900,1272235225,5230,5230,5230,5230,0
|
|
20230830,123800,1272235225,5230,5230,5230,5230,5
|
|
20230830,123700,1272209075,5230,5230,5230,5230,100
|
|
20230830,123600,1271686075,5230,5230,5230,5230,20
|
|
20230830,123500,1271581475,5230,5220,5230,5220,650
|
|
20230830,123400,1268186975,5200,5210,5210,5200,190
|
|
20230830,123300,1267198655,5210,5210,5210,5210,1
|
|
20230830,123200,1267193445,5210,5210,5210,5200,1010
|
|
20230830,123100,1261933135,5220,5220,5220,5220,0
|
|
20230830,123000,1261933135,5220,5220,5220,5220,107
|
|
20230830,122900,1261374595,5220,5220,5220,5220,944
|
|
20230830,122800,1256446915,5220,5230,5230,5220,370
|
|
20230830,122700,1254513075,5230,5230,5230,5230,56
|
|
20230830,122600,1254220195,5220,5220,5220,5220,500
|
|
20230830,122500,1251610195,5240,5240,5240,5240,1088
|
|
20230830,122400,1245909075,5210,5210,5210,5210,0
|
|
20230830,122300,1245909075,5210,5210,5210,5210,0
|
|
20230830,122200,1245909075,5210,5210,5210,5210,0
|
|
20230830,122100,1245909075,5210,5210,5210,5210,0
|
|
20230830,122000,1245909075,5210,5210,5230,5210,982
|
|
20230830,121900,1240792615,5210,5210,5210,5210,543
|
|
20230830,121800,1237963585,5210,5210,5210,5210,1
|
|
20230830,121700,1237958375,5220,5220,5220,5220,520
|
|
20230830,121600,1235243975,5230,5220,5230,5220,897
|
|
20230830,121500,1230556695,5220,5230,5230,5220,1040
|
|
20230830,121400,1225122835,5240,5240,5240,5240,125
|
|
20230830,121300,1224467835,5240,5240,5240,5240,0
|
|
20230830,121200,1224467835,5240,5250,5250,5240,147
|
|
20230830,121100,1223696095,5250,5250,5250,5250,0
|
|
20230830,121000,1223696095,5250,5250,5250,5250,879
|
|
20230830,120900,1219081345,5250,5250,5250,5250,30
|
|
20230830,120800,1218923845,5260,5260,5260,5260,0
|
|
20230830,120700,1218923845,5260,5260,5260,5260,571
|
|
20230830,120600,1215920385,5260,5260,5260,5260,15
|
|
20230830,120500,1215841485,5260,5290,5290,5260,3
|
|
20230830,120400,1215825675,5300,5300,5300,5300,179
|
|
20230830,120300,1214876975,5260,5290,5290,5260,337
|
|
20230830,120200,1213103945,5300,5300,5300,5300,1
|
|
20230830,120100,1213098645,5260,5260,5260,5260,2
|
|
20230830,120000,1213088125,5260,5290,5290,5260,947
|
|
20230830,115900,1208087985,5280,5300,5300,5280,12
|
|
20230830,115800,1208024475,5280,5280,5280,5280,100
|
|
20230830,115700,1207496475,5280,5290,5290,5280,620
|
|
20230830,115600,1204222675,5280,5300,5300,5280,41
|
|
20230830,115500,1204005575,5280,5280,5280,5280,19
|
|
20230830,115400,1203905255,5310,5310,5310,5290,817
|
|
20230830,115300,1199576635,5320,5300,5320,5290,979
|
|
20230830,115200,1194384315,5310,5300,5320,5290,6586
|
|
20230830,115100,1159430135,5300,5260,5300,5260,3981
|
|
20230830,115000,1138411555,5260,5250,5260,5250,112
|
|
20230830,114900,1137822735,5240,5230,5250,5190,3377
|
|
20230830,114800,1120199635,5250,5250,5250,5250,10
|
|
20230830,114700,1120147135,5230,5230,5230,5230,0
|
|
20230830,114600,1120147135,5230,5230,5230,5230,0
|
|
20230830,114500,1120147135,5230,5230,5230,5230,145
|
|
20230830,114400,1119388785,5220,5240,5240,5220,2000
|
|
20230830,114300,1108944285,5240,5240,5240,5240,1166
|
|
20230830,114200,1102834445,5240,5250,5250,5240,501
|
|
20230830,114100,1100204205,5250,5260,5260,5240,1551
|
|
20230830,114000,1092071615,5260,5260,5260,5260,426
|
|
20230830,113900,1089830855,5260,5260,5260,5260,36
|
|
20230830,113800,1089641495,5260,5270,5270,5260,1640
|
|
20230830,113700,1081014245,5270,5270,5270,5250,1242
|
|
20230830,113600,1074473555,5270,5270,5280,5270,6700
|
|
20230830,113500,1039148665,5260,5260,5260,5260,169
|
|
20230830,113400,1038259725,5270,5250,5270,5250,1130
|
|
20230830,113300,1032314355,5250,5230,5250,5230,3269
|
|
20230830,113200,1015171035,5220,5220,5220,5220,500
|
|
20230830,113100,1012561035,5220,5220,5220,5220,3
|
|
20230830,113000,1012545375,5210,5220,5220,5210,3001
|
|
20230830,112900,996900155,5240,5230,5240,5230,622
|
|
20230830,112800,993646875,5230,5210,5230,5210,1505
|
|
20230830,112700,985795425,5210,5210,5210,5210,48
|
|
20230830,112600,985545345,5190,5200,5200,5190,1000
|
|
20230830,112500,980354625,5200,5220,5220,5190,1523
|
|
20230830,112400,972433235,5220,5230,5230,5220,1569
|
|
20230830,112300,964227395,5240,5240,5240,5230,1312
|
|
20230830,112200,957354015,5250,5250,5260,5240,2683
|
|
20230830,112100,943257785,5250,5220,5250,5220,4694
|
|
20230830,112000,918675545,5220,5210,5220,5200,511
|
|
20230830,111900,916012505,5200,5200,5200,5200,17
|
|
20230830,111800,915924105,5230,5230,5230,5230,2
|
|
20230830,111700,915913645,5230,5170,5230,5170,11893
|
|
20230830,111600,854153005,5160,5160,5160,5160,900
|
|
20230830,111500,849509005,5170,5160,5170,5160,2
|
|
20230830,111400,849498675,5170,5160,5170,5160,577
|
|
20230830,111300,846521285,5160,5160,5160,5160,0
|
|
20230830,111200,846521285,5160,5150,5160,5150,46
|
|
20230830,111100,846284185,5150,5150,5160,5150,111
|
|
20230830,111000,845712485,5170,5170,5170,5170,10
|
|
20230830,110900,845660785,5170,5170,5170,5170,20
|
|
20230830,110800,845557385,5150,5160,5160,5150,133
|
|
20230830,110700,844872105,5140,5140,5140,5140,0
|
|
20230830,110600,844872105,5140,5140,5140,5140,250
|
|
20230830,110500,843587105,5160,5160,5160,5160,0
|
|
20230830,110400,843587105,5160,5170,5170,5160,3318
|
|
20230830,110300,826465555,5160,5160,5160,5160,6
|
|
20230830,110200,826434595,5150,5150,5150,5150,500
|
|
20230830,110100,823859595,5170,5140,5170,5130,611
|
|
20230830,110000,820720605,5130,5170,5170,5130,657
|
|
20230830,105900,817343495,5160,5160,5160,5160,150
|
|
20230830,105800,816569495,5160,5160,5160,5160,0
|
|
20230830,105700,816569495,5160,5160,5160,5160,500
|
|
20230830,105600,813989495,5160,5170,5170,5160,78
|
|
20230830,105500,813586515,5170,5170,5170,5160,509
|
|
20230830,105400,810958535,5180,5170,5180,5170,673
|
|
20230830,105300,807479115,5160,5150,5170,5150,1020
|
|
20230830,105200,802216025,5140,5140,5140,5140,1297
|
|
20230830,105100,795549445,5140,5120,5140,5120,71
|
|
20230830,105000,795185125,5110,5120,5120,5110,84
|
|
20230830,104900,794755285,5130,5130,5130,5130,0
|
|
20230830,104800,794755285,5130,5140,5140,5130,345
|
|
20230830,104700,792984305,5140,5140,5140,5140,0
|
|
20230830,104600,792984305,5140,5140,5140,5140,14
|
|
20230830,104500,792912345,5140,5140,5140,5140,1
|
|
20230830,104400,792907205,5140,5140,5140,5140,0
|
|
20230830,104300,792907205,5140,5140,5140,5140,0
|
|
20230830,104200,792907205,5140,5140,5140,5140,1
|
|
20230830,104100,792902065,5140,5140,5140,5140,0
|
|
20230830,104000,792902065,5140,5140,5140,5140,34
|
|
20230830,103900,792727305,5130,5130,5130,5130,700
|
|
20230830,103800,789136305,5130,5130,5130,5130,0
|
|
20230830,103700,789136305,5130,5130,5130,5130,150
|
|
20230830,103600,788366805,5140,5140,5140,5140,8
|
|
20230830,103500,788325685,5140,5140,5140,5140,4
|
|
20230830,103400,788305125,5130,5150,5150,5130,516
|
|
20230830,103300,785653845,5130,5140,5140,5130,1118
|
|
20230830,103200,779916505,5140,5140,5140,5140,20
|
|
20230830,103100,779813705,5140,5140,5140,5140,0
|
|
20230830,103000,779813705,5140,5140,5140,5140,0
|
|
20230830,102900,779813705,5140,5130,5150,5130,952
|
|
20230830,102800,774922905,5130,5130,5130,5130,5
|
|
20230830,102700,774897255,5110,5110,5110,5110,50
|
|
20230830,102600,774641755,5110,5110,5110,5110,0
|
|
20230830,102500,774641755,5110,5130,5160,5110,3052
|
|
20230830,102400,759004705,5150,5150,5150,5150,132
|
|
20230830,102300,758324905,5160,5180,5180,5160,266
|
|
20230830,102200,756950005,5160,5150,5180,5150,2527
|
|
20230830,102100,743863845,5160,5170,5170,5160,874
|
|
20230830,102000,739349805,5180,5160,5200,5160,4242
|
|
20230830,101900,717363165,5160,5170,5170,5130,2580
|
|
20230830,101800,704066915,5170,5110,5170,5110,6965
|
|
20230830,101700,668307775,5070,5090,5090,5070,1569
|
|
20230830,101600,660324705,5080,5100,5100,5080,1726
|
|
20230830,101500,651540635,5100,5120,5120,5100,1499
|
|
20230830,101400,643877105,5110,5110,5110,5110,100
|
|
20230830,101300,643366105,5110,5110,5120,5110,252
|
|
20230830,101200,642077975,5140,5160,5160,5120,2113
|
|
20230830,101100,631216655,5160,5150,5170,5140,907
|
|
20230830,101000,626544265,5150,5140,5160,5140,3931
|
|
20230830,100900,606297885,5130,5130,5140,5120,5518
|
|
20230830,100800,577980425,5130,5090,5130,5090,7775
|
|
20230830,100700,538199235,5100,5090,5100,5090,2500
|
|
20230830,100600,525463835,5070,5090,5100,5070,5247
|
|
20230830,100500,498741715,5090,5070,5090,5070,2323
|
|
20230830,100400,486944865,5070,5070,5070,5070,5
|
|
20230830,100300,486919515,5060,5060,5060,5060,1271
|
|
20230830,100200,480488255,5060,5080,5080,5060,27
|
|
20230830,100100,480351395,5050,5070,5070,5050,3009
|
|
20230830,100000,465132945,5080,5080,5080,5060,1050
|
|
20230830,095900,459801615,5080,5080,5090,5080,2360
|
|
20230830,095800,447806305,5080,5040,5090,5040,7747
|
|
20230830,095700,408572475,5040,5020,5040,5020,170
|
|
20230830,095600,407715715,5020,5020,5020,5020,118
|
|
20230830,095500,407123355,5050,5010,5050,5010,52
|
|
20230830,095400,406860805,5020,5040,5050,5020,2033
|
|
20230830,095300,396654985,5040,5030,5040,5030,1753
|
|
20230830,095200,387822225,5020,5020,5020,5020,523
|
|
20230830,095100,385196765,5030,5020,5030,5020,1602
|
|
20230830,095000,377144725,5020,5020,5020,4995,930
|
|
20230830,094900,372476325,5010,5010,5010,5010,300
|
|
20230830,094800,370973325,5000,4970,5020,4970,6849
|
|
20230830,094700,336806425,4970,4950,4970,4950,3
|
|
20230830,094600,336791555,4970,4970,4970,4970,3
|
|
20230830,094500,336776645,4975,4975,4975,4975,0
|
|
20230830,094400,336776645,4975,4975,4975,4975,10
|
|
20230830,094300,336726895,4970,4965,4975,4965,3069
|
|
20230830,094200,321475060,4970,4920,4970,4920,3944
|
|
20230830,094100,301936745,4920,4935,4935,4920,2500
|
|
20230830,094000,289634045,4955,4925,4955,4925,7167
|
|
20230830,093900,254164015,4905,4905,4905,4905,439
|
|
20230830,093800,252010720,4905,4905,4905,4905,50
|
|
20230830,093700,251765470,4930,4930,4930,4930,8
|
|
20230830,093600,251726030,4905,4930,4930,4905,372
|
|
20230830,093500,249894570,4930,4930,4930,4930,134
|
|
20230830,093400,249233950,4950,4950,4950,4950,0
|
|
20230830,093300,249233950,4950,4940,4950,4940,1002
|
|
20230830,093200,244276290,4925,4915,4925,4910,644
|
|
20230830,093100,241107465,4915,4900,4915,4900,107
|
|
20230830,093000,240583150,4900,4900,4900,4900,100
|
|
20230830,092900,240093150,4900,4900,4900,4900,1491
|
|
20230830,092800,232787250,4895,4895,4895,4895,15
|
|
20230830,092700,232713825,4900,4900,4900,4900,94
|
|
20230830,092600,232253225,4900,4900,4900,4900,311
|
|
20230830,092500,230729325,4900,4900,4900,4900,1300
|
|
20230830,092400,224359325,4925,4925,4925,4925,0
|
|
20230830,092300,224359325,4925,4925,4925,4925,0
|
|
20230830,092200,224359325,4925,4920,4925,4900,242
|
|
20230830,092100,223168875,4915,4915,4915,4915,6
|
|
20230830,092000,223139385,4915,4915,4915,4915,2
|
|
20230830,091900,223129555,4905,4905,4905,4905,0
|
|
20230830,091800,223129555,4905,4905,4905,4905,2
|
|
20230830,091700,223119745,4905,4905,4905,4905,1060
|
|
20230830,091600,217920445,4900,4930,4930,4900,245
|
|
20230830,091500,216714505,4900,4910,4940,4900,4957
|
|
20230830,091400,192339290,4900,4895,4900,4895,1452
|
|
20230830,091300,185224815,4865,4885,4895,4865,1649
|
|
20230830,091200,177169160,4870,4880,4880,4870,150
|
|
20230830,091100,176438500,4865,4865,4865,4865,18
|
|
20230830,091000,176350930,4860,4850,4860,4850,16
|
|
20230830,090900,176273320,4875,4905,4935,4810,16281
|
|
20230830,090800,97015280,4940,4940,4940,4940,19
|
|
20230830,090700,96921420,4940,4940,4940,4940,1
|
|
20230830,090600,96916480,4900,4940,4945,4900,1941
|
|
20230830,090500,87346870,4940,4890,4940,4890,11622
|
|
20230830,090400,30320215,4890,4890,4890,4860,1006
|
|
20230830,090300,25405810,4875,4860,4880,4860,730
|
|
20230830,090200,21847640,4860,4860,4860,4860,280
|
|
20230830,090100,20486840,4875,4895,4895,4860,1709
|
|
20230830,090000,12149205,4895,4950,4950,4895,2469
|