685 lines
36 KiB
CSV
685 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230830,202200,1754638680,17610,17610,17610,17610,2500
|
|
20230830,202100,1754638680,17610,17610,17610,17610,0
|
|
20230830,202000,1754638680,17610,17610,17610,17610,0
|
|
20230830,201900,1754638680,17610,17610,17610,17610,0
|
|
20230830,201800,1754638680,17610,17610,17610,17610,0
|
|
20230830,201700,1754638680,17610,17610,17610,17610,0
|
|
20230830,201600,1754638680,17610,17610,17610,17610,0
|
|
20230830,201500,1754638680,17610,17610,17610,17610,0
|
|
20230830,201400,1754638680,17610,17610,17610,17610,0
|
|
20230830,201300,1754638680,17610,17610,17610,17610,0
|
|
20230830,201200,1754638680,17610,17610,17610,17610,0
|
|
20230830,201100,1754638680,17610,17610,17610,17610,0
|
|
20230830,201000,1754638680,17610,17610,17610,17610,0
|
|
20230830,200900,1754638680,17610,17610,17610,17610,0
|
|
20230830,200800,1754638680,17610,17610,17610,17610,0
|
|
20230830,200700,1754638680,17610,17610,17610,17610,0
|
|
20230830,200600,1754638680,17610,17610,17610,17610,0
|
|
20230830,200500,1754638680,17610,17610,17610,17610,0
|
|
20230830,200400,1754638680,17610,17610,17610,17610,0
|
|
20230830,200300,1754638680,17610,17610,17610,17610,0
|
|
20230830,200200,1754638680,17610,17610,17610,17610,0
|
|
20230830,200100,1754638680,17610,17610,17610,17610,0
|
|
20230830,200000,1754638680,17610,17610,17610,17610,0
|
|
20230830,195900,1754638680,17610,17610,17610,17610,0
|
|
20230830,195800,1754638680,17610,17610,17610,17610,0
|
|
20230830,195700,1754638680,17610,17610,17610,17610,0
|
|
20230830,195600,1754638680,17610,17610,17610,17610,0
|
|
20230830,195500,1754638680,17610,17610,17610,17610,0
|
|
20230830,195400,1754638680,17610,17610,17610,17610,0
|
|
20230830,195300,1754638680,17610,17610,17610,17610,0
|
|
20230830,195200,1754638680,17610,17610,17610,17610,2500
|
|
20230830,195100,1754638680,17610,17610,17610,17610,0
|
|
20230830,195000,1754638680,17610,17610,17610,17610,0
|
|
20230830,194900,1754638680,17610,17610,17610,17610,0
|
|
20230830,194800,1754638680,17610,17610,17610,17610,0
|
|
20230830,194700,1754638680,17610,17610,17610,17610,0
|
|
20230830,194600,1754638680,17610,17610,17610,17610,0
|
|
20230830,194500,1754638680,17610,17610,17610,17610,0
|
|
20230830,194400,1754638680,17610,17610,17610,17610,0
|
|
20230830,194300,1754638680,17610,17610,17610,17610,0
|
|
20230830,194200,1754638680,17610,17610,17610,17610,0
|
|
20230830,194100,1754638680,17610,17610,17610,17610,0
|
|
20230830,194000,1754638680,17610,17610,17610,17610,0
|
|
20230830,193900,1754638680,17610,17610,17610,17610,0
|
|
20230830,193800,1754638680,17610,17610,17610,17610,0
|
|
20230830,193700,1754638680,17610,17610,17610,17610,0
|
|
20230830,193600,1754638680,17610,17610,17610,17610,0
|
|
20230830,193500,1754638680,17610,17610,17610,17610,0
|
|
20230830,193400,1754638680,17610,17610,17610,17610,0
|
|
20230830,193300,1754638680,17610,17610,17610,17610,0
|
|
20230830,193200,1754638680,17610,17610,17610,17610,0
|
|
20230830,193100,1754638680,17610,17610,17610,17610,0
|
|
20230830,193000,1754638680,17610,17610,17610,17610,0
|
|
20230830,192900,1754638680,17610,17610,17610,17610,0
|
|
20230830,192800,1754638680,17610,17610,17610,17610,0
|
|
20230830,192700,1754638680,17610,17610,17610,17610,0
|
|
20230830,192600,1754638680,17610,17610,17610,17610,0
|
|
20230830,192500,1754638680,17610,17610,17610,17610,0
|
|
20230830,192400,1754638680,17610,17610,17610,17610,0
|
|
20230830,192300,1754638680,17610,17610,17610,17610,0
|
|
20230830,192200,1754638680,17610,17610,17610,17610,2500
|
|
20230830,192100,1754638680,17610,17610,17610,17610,0
|
|
20230830,192000,1754638680,17610,17610,17610,17610,0
|
|
20230830,191900,1754638680,17610,17610,17610,17610,0
|
|
20230830,191800,1754638680,17610,17610,17610,17610,0
|
|
20230830,191700,1754638680,17610,17610,17610,17610,0
|
|
20230830,191600,1754638680,17610,17610,17610,17610,0
|
|
20230830,191500,1754638680,17610,17610,17610,17610,0
|
|
20230830,191400,1754638680,17610,17610,17610,17610,0
|
|
20230830,191300,1754638680,17610,17610,17610,17610,0
|
|
20230830,191200,1754638680,17610,17610,17610,17610,0
|
|
20230830,191100,1754638680,17610,17610,17610,17610,0
|
|
20230830,191000,1754638680,17610,17610,17610,17610,0
|
|
20230830,190900,1754638680,17610,17610,17610,17610,0
|
|
20230830,190800,1754638680,17610,17610,17610,17610,0
|
|
20230830,190700,1754638680,17610,17610,17610,17610,0
|
|
20230830,190600,1754638680,17610,17610,17610,17610,0
|
|
20230830,190500,1754638680,17610,17610,17610,17610,0
|
|
20230830,190400,1754638680,17610,17610,17610,17610,0
|
|
20230830,190300,1754638680,17610,17610,17610,17610,0
|
|
20230830,190200,1754638680,17610,17610,17610,17610,0
|
|
20230830,190100,1754638680,17610,17610,17610,17610,0
|
|
20230830,190000,1754638680,17610,17610,17610,17610,0
|
|
20230830,185900,1754638680,17610,17610,17610,17610,0
|
|
20230830,185800,1754638680,17610,17610,17610,17610,0
|
|
20230830,185700,1754638680,17610,17610,17610,17610,0
|
|
20230830,185600,1754638680,17610,17610,17610,17610,0
|
|
20230830,185500,1754638680,17610,17610,17610,17610,0
|
|
20230830,185400,1754638680,17610,17610,17610,17610,0
|
|
20230830,185300,1754638680,17610,17610,17610,17610,0
|
|
20230830,185200,1754638680,17610,17610,17610,17610,2500
|
|
20230830,185100,1754638680,17610,17610,17610,17610,0
|
|
20230830,185000,1754638680,17610,17610,17610,17610,0
|
|
20230830,184900,1754638680,17610,17610,17610,17610,0
|
|
20230830,184800,1754638680,17610,17610,17610,17610,0
|
|
20230830,184700,1754638680,17610,17610,17610,17610,0
|
|
20230830,184600,1754638680,17610,17610,17610,17610,0
|
|
20230830,184500,1754638680,17610,17610,17610,17610,0
|
|
20230830,184400,1754638680,17610,17610,17610,17610,0
|
|
20230830,184300,1754638680,17610,17610,17610,17610,0
|
|
20230830,184200,1754638680,17610,17610,17610,17610,0
|
|
20230830,184100,1754638680,17610,17610,17610,17610,0
|
|
20230830,184000,1754638680,17610,17610,17610,17610,0
|
|
20230830,183900,1754638680,17610,17610,17610,17610,0
|
|
20230830,183800,1754638680,17610,17610,17610,17610,0
|
|
20230830,183700,1754638680,17610,17610,17610,17610,0
|
|
20230830,183600,1754638680,17610,17610,17610,17610,0
|
|
20230830,183500,1754638680,17610,17610,17610,17610,0
|
|
20230830,183400,1754638680,17610,17610,17610,17610,0
|
|
20230830,183300,1754638680,17610,17610,17610,17610,0
|
|
20230830,183200,1754638680,17610,17610,17610,17610,0
|
|
20230830,183100,1754638680,17610,17610,17610,17610,0
|
|
20230830,183000,1754638680,17610,17610,17610,17610,0
|
|
20230830,182900,1754638680,17610,17610,17610,17610,0
|
|
20230830,182800,1754638680,17610,17610,17610,17610,0
|
|
20230830,182700,1754638680,17610,17610,17610,17610,0
|
|
20230830,182600,1754638680,17610,17610,17610,17610,0
|
|
20230830,182500,1754638680,17610,17610,17610,17610,0
|
|
20230830,182400,1754638680,17610,17610,17610,17610,0
|
|
20230830,182300,1754638680,17610,17610,17610,17610,0
|
|
20230830,182200,1754638680,17610,17610,17610,17610,2500
|
|
20230830,182100,1754638680,17610,17610,17610,17610,0
|
|
20230830,182000,1754638680,17610,17610,17610,17610,0
|
|
20230830,181900,1754638680,17610,17610,17610,17610,0
|
|
20230830,181800,1754638680,17610,17610,17610,17610,0
|
|
20230830,181700,1754638680,17610,17610,17610,17610,0
|
|
20230830,181600,1754638680,17610,17610,17610,17610,0
|
|
20230830,181500,1754638680,17610,17610,17610,17610,0
|
|
20230830,181400,1754638680,17610,17610,17610,17610,0
|
|
20230830,181300,1754638680,17610,17610,17610,17610,0
|
|
20230830,181200,1754638680,17610,17610,17610,17610,0
|
|
20230830,181100,1754638680,17610,17610,17610,17610,0
|
|
20230830,181000,1754638680,17610,17610,17610,17610,0
|
|
20230830,180900,1754638680,17610,17610,17610,17610,0
|
|
20230830,180800,1754638680,17610,17610,17610,17610,0
|
|
20230830,180700,1754638680,17610,17610,17610,17610,0
|
|
20230830,180600,1754638680,17610,17610,17610,17610,0
|
|
20230830,180500,1754638680,17610,17610,17610,17610,0
|
|
20230830,180400,1754638680,17610,17610,17610,17610,0
|
|
20230830,180300,1754638680,17610,17610,17610,17610,0
|
|
20230830,180200,1754638680,17610,17610,17610,17610,0
|
|
20230830,180100,1754638680,17610,17610,17610,17610,0
|
|
20230830,180000,1754638680,17610,17610,17610,17610,0
|
|
20230830,175900,1754638680,17610,17610,17610,17610,0
|
|
20230830,175800,1754638680,17610,17610,17610,17610,0
|
|
20230830,175700,1754638680,17610,17610,17610,17610,0
|
|
20230830,175600,1754638680,17610,17610,17610,17610,0
|
|
20230830,175500,1754638680,17610,17610,17610,17610,0
|
|
20230830,175400,1754638680,17610,17610,17610,17610,0
|
|
20230830,175300,1754638680,17610,17610,17610,17610,0
|
|
20230830,175200,1754638680,17610,17610,17610,17610,2500
|
|
20230830,175100,1754638680,17610,17610,17610,17610,0
|
|
20230830,175000,1754638680,17610,17610,17610,17610,0
|
|
20230830,174900,1754638680,17610,17610,17610,17610,0
|
|
20230830,174800,1754638680,17610,17610,17610,17610,0
|
|
20230830,174700,1754638680,17610,17610,17610,17610,0
|
|
20230830,174600,1754638680,17610,17610,17610,17610,0
|
|
20230830,174500,1754638680,17610,17610,17610,17610,0
|
|
20230830,174400,1754638680,17610,17610,17610,17610,0
|
|
20230830,174300,1754638680,17610,17610,17610,17610,0
|
|
20230830,174200,1754638680,17610,17610,17610,17610,0
|
|
20230830,174100,1754638680,17610,17610,17610,17610,0
|
|
20230830,174000,1754638680,17610,17610,17610,17610,0
|
|
20230830,173900,1754638680,17610,17610,17610,17610,0
|
|
20230830,173800,1754638680,17610,17610,17610,17610,0
|
|
20230830,173700,1754638680,17610,17610,17610,17610,0
|
|
20230830,173600,1754638680,17610,17610,17610,17610,0
|
|
20230830,173500,1754638680,17610,17610,17610,17610,0
|
|
20230830,173400,1754638680,17610,17610,17610,17610,0
|
|
20230830,173300,1754638680,17610,17610,17610,17610,0
|
|
20230830,173200,1754638680,17610,17610,17610,17610,0
|
|
20230830,173100,1754638680,17610,17610,17610,17610,0
|
|
20230830,173000,1754638680,17610,17610,17610,17610,0
|
|
20230830,172900,1754638680,17610,17610,17610,17610,0
|
|
20230830,172800,1754638680,17610,17610,17610,17610,0
|
|
20230830,172700,1754638680,17610,17610,17610,17610,0
|
|
20230830,172600,1754638680,17610,17610,17610,17610,0
|
|
20230830,172500,1754638680,17610,17610,17610,17610,0
|
|
20230830,172400,1754638680,17610,17610,17610,17610,0
|
|
20230830,172300,1754638680,17610,17610,17610,17610,0
|
|
20230830,172200,1754638680,17610,17610,17610,17610,2500
|
|
20230830,172100,1754638680,17610,17610,17610,17610,0
|
|
20230830,172000,1754638680,17610,17610,17610,17610,0
|
|
20230830,171900,1754638680,17610,17610,17610,17610,0
|
|
20230830,171800,1754638680,17610,17610,17610,17610,0
|
|
20230830,171700,1754638680,17610,17610,17610,17610,0
|
|
20230830,171600,1754638680,17610,17610,17610,17610,0
|
|
20230830,171500,1754638680,17610,17610,17610,17610,0
|
|
20230830,171400,1754638680,17610,17610,17610,17610,0
|
|
20230830,171300,1754638680,17610,17610,17610,17610,0
|
|
20230830,171200,1754638680,17610,17610,17610,17610,0
|
|
20230830,171100,1754638680,17610,17610,17610,17610,0
|
|
20230830,171000,1754638680,17610,17610,17610,17610,0
|
|
20230830,170900,1754638680,17610,17610,17610,17610,0
|
|
20230830,170800,1754638680,17610,17610,17610,17610,0
|
|
20230830,170700,1754638680,17610,17610,17610,17610,0
|
|
20230830,170600,1754638680,17610,17610,17610,17610,0
|
|
20230830,170500,1754638680,17610,17610,17610,17610,0
|
|
20230830,170400,1754638680,17610,17610,17610,17610,0
|
|
20230830,170300,1754638680,17610,17610,17610,17610,0
|
|
20230830,170200,1754638680,17610,17610,17610,17610,0
|
|
20230830,170100,1754638680,17610,17610,17610,17610,0
|
|
20230830,170000,1754638680,17610,17610,17610,17610,0
|
|
20230830,165900,1754638680,17610,17610,17610,17610,0
|
|
20230830,165800,1754638680,17610,17610,17610,17610,0
|
|
20230830,165700,1754638680,17610,17610,17610,17610,0
|
|
20230830,165600,1754638680,17610,17610,17610,17610,0
|
|
20230830,165500,1754638680,17610,17610,17610,17610,0
|
|
20230830,165400,1754638680,17610,17610,17610,17610,0
|
|
20230830,165300,1754638680,17610,17610,17610,17610,0
|
|
20230830,165200,1754638680,17610,17610,17610,17610,2500
|
|
20230830,165100,1754638680,17610,17610,17610,17610,0
|
|
20230830,165000,1754638680,17610,17610,17610,17610,0
|
|
20230830,164900,1754638680,17610,17610,17610,17610,0
|
|
20230830,164800,1754638680,17610,17610,17610,17610,0
|
|
20230830,164700,1754638680,17610,17610,17610,17610,0
|
|
20230830,164600,1754638680,17610,17610,17610,17610,0
|
|
20230830,164500,1754638680,17610,17610,17610,17610,0
|
|
20230830,164400,1754638680,17610,17610,17610,17610,0
|
|
20230830,164300,1754638680,17610,17610,17610,17610,0
|
|
20230830,164200,1754638680,17610,17610,17610,17610,0
|
|
20230830,164100,1754638680,17610,17610,17610,17610,0
|
|
20230830,164000,1754638680,17610,17610,17610,17610,0
|
|
20230830,163900,1754638680,17610,17610,17610,17610,0
|
|
20230830,163800,1754638680,17610,17610,17610,17610,0
|
|
20230830,163700,1754638680,17610,17610,17610,17610,0
|
|
20230830,163600,1754638680,17610,17610,17610,17610,0
|
|
20230830,163500,1754638680,17610,17610,17610,17610,0
|
|
20230830,163400,1754638680,17610,17610,17610,17610,0
|
|
20230830,163300,1754638680,17610,17610,17610,17610,0
|
|
20230830,163200,1754638680,17610,17610,17610,17610,0
|
|
20230830,163100,1754638680,17610,17610,17610,17610,0
|
|
20230830,163000,1754638680,17610,17610,17610,17610,0
|
|
20230830,162900,1754638680,17610,17610,17610,17610,0
|
|
20230830,162800,1754638680,17610,17610,17610,17610,0
|
|
20230830,162700,1754638680,17610,17610,17610,17610,0
|
|
20230830,162600,1754638680,17610,17610,17610,17610,0
|
|
20230830,162500,1754638680,17610,17610,17610,17610,0
|
|
20230830,162400,1754638680,17610,17610,17610,17610,0
|
|
20230830,162300,1754638680,17610,17610,17610,17610,0
|
|
20230830,162200,1754638680,17610,17610,17610,17610,2500
|
|
20230830,162100,1754638680,17610,17610,17610,17610,0
|
|
20230830,162000,1754638680,17610,17610,17610,17610,0
|
|
20230830,161900,1754638680,17610,17610,17610,17610,0
|
|
20230830,161800,1754638680,17610,17610,17610,17610,0
|
|
20230830,161700,1754638680,17610,17610,17610,17610,0
|
|
20230830,161600,1754638680,17610,17610,17610,17610,0
|
|
20230830,161500,1754638680,17610,17610,17610,17610,0
|
|
20230830,161400,1754638680,17610,17610,17610,17610,0
|
|
20230830,161300,1754638680,17610,17610,17610,17610,0
|
|
20230830,161200,1754638680,17610,17610,17610,17610,0
|
|
20230830,161100,1754638680,17610,17610,17610,17610,0
|
|
20230830,161000,1754638680,17610,17610,17610,17610,0
|
|
20230830,160900,1754638680,17610,17610,17610,17610,0
|
|
20230830,160800,1754638680,17610,17610,17610,17610,0
|
|
20230830,160700,1754638680,17610,17610,17610,17610,0
|
|
20230830,160600,1754638680,17610,17610,17610,17610,0
|
|
20230830,160500,1754638680,17610,17610,17610,17610,0
|
|
20230830,160400,1754638680,17610,17610,17610,17610,0
|
|
20230830,160300,1754638680,17610,17610,17610,17610,0
|
|
20230830,160200,1754638680,17610,17610,17610,17610,0
|
|
20230830,160100,1754638680,17610,17610,17610,17610,0
|
|
20230830,160000,1754638680,17610,17610,17610,17610,0
|
|
20230830,155900,1754638680,17610,17610,17610,17610,0
|
|
20230830,155800,1754638680,17610,17610,17610,17610,0
|
|
20230830,155700,1754638680,17610,17610,17610,17610,0
|
|
20230830,155600,1754638680,17610,17610,17610,17610,0
|
|
20230830,155500,1754638680,17610,17610,17610,17610,0
|
|
20230830,155400,1754638680,17610,17610,17610,17610,0
|
|
20230830,155300,1754638680,17610,17610,17610,17610,0
|
|
20230830,155200,1754638680,17610,17610,17610,17610,2500
|
|
20230830,155100,1754638680,17610,17610,17610,17610,0
|
|
20230830,155000,1754638680,17610,17610,17610,17610,0
|
|
20230830,154900,1754638680,17610,17610,17610,17610,0
|
|
20230830,154800,1754638680,17610,17610,17610,17610,0
|
|
20230830,154700,1754638680,17610,17610,17610,17610,0
|
|
20230830,154600,1754638680,17610,17610,17610,17610,0
|
|
20230830,154500,1754638680,17610,17610,17610,17610,0
|
|
20230830,154400,1754638680,17610,17610,17610,17610,0
|
|
20230830,154300,1754638680,17610,17610,17610,17610,0
|
|
20230830,154200,1754638680,17610,17610,17610,17610,0
|
|
20230830,154100,1754638680,17610,17610,17610,17610,0
|
|
20230830,154000,1754638680,17610,17610,17610,17610,0
|
|
20230830,153900,1754638680,17610,17610,17610,17610,0
|
|
20230830,153800,1754638680,17610,17610,17610,17610,0
|
|
20230830,153700,1754638680,17610,17610,17610,17610,0
|
|
20230830,153600,1754638680,17610,17610,17610,17610,0
|
|
20230830,153500,1754638680,17610,17610,17610,17610,0
|
|
20230830,153400,1754638680,17610,17610,17610,17610,0
|
|
20230830,153300,1754638680,17610,17610,17610,17610,0
|
|
20230830,153200,1754638680,17610,17610,17610,17610,0
|
|
20230830,153100,1754638680,17610,17610,17610,17610,0
|
|
20230830,153000,1754638680,17610,17610,17610,17610,2500
|
|
20230830,152900,1710613680,17700,17700,17700,17700,0
|
|
20230830,152800,1710613680,17700,17700,17700,17700,0
|
|
20230830,152700,1710613680,17700,17700,17700,17700,0
|
|
20230830,152600,1710613680,17700,17700,17700,17700,0
|
|
20230830,152500,1710613680,17700,17700,17700,17700,0
|
|
20230830,152400,1710613680,17700,17700,17700,17700,0
|
|
20230830,152300,1710613680,17700,17700,17700,17700,0
|
|
20230830,152200,1710613680,17700,17700,17700,17700,0
|
|
20230830,152100,1710613680,17700,17700,17700,17700,0
|
|
20230830,152000,1710613680,17700,17700,17700,17700,0
|
|
20230830,151900,1710613680,17700,17740,17770,17690,252
|
|
20230830,151800,1706141300,17720,17730,17740,17680,1495
|
|
20230830,151700,1679687220,17730,17740,17740,17730,19
|
|
20230830,151600,1679350170,17750,17760,17770,17740,155
|
|
20230830,151500,1676596330,17760,17770,17770,17760,161
|
|
20230830,151400,1673736140,17770,17760,17770,17760,85
|
|
20230830,151300,1672226470,17760,17750,17760,17750,20
|
|
20230830,151200,1671871450,17760,17740,17760,17740,822
|
|
20230830,151100,1657274020,17740,17740,17740,17740,18
|
|
20230830,151000,1656954700,17740,17740,17740,17740,1
|
|
20230830,150900,1656936960,17740,17750,17750,17740,13
|
|
20230830,150800,1656706280,17740,17740,17740,17740,7
|
|
20230830,150700,1656582100,17740,17740,17740,17740,0
|
|
20230830,150600,1656582100,17740,17740,17740,17740,7
|
|
20230830,150500,1656457920,17750,17730,17750,17730,86
|
|
20230830,150400,1654931720,17750,17750,17750,17750,11
|
|
20230830,150300,1654736470,17760,17700,17760,17700,1170
|
|
20230830,150200,1634006980,17700,17700,17700,17700,7
|
|
20230830,150100,1633883080,17710,17730,17730,17700,193
|
|
20230830,150000,1630463140,17730,17730,17730,17720,41
|
|
20230830,145900,1629736280,17720,17720,17720,17720,468
|
|
20230830,145800,1621443320,17700,17700,17700,17690,339
|
|
20230830,145700,1615443090,17700,17700,17700,17700,22
|
|
20230830,145600,1615053690,17690,17700,17700,17690,17
|
|
20230830,145500,1614752860,17700,17700,17700,17700,12
|
|
20230830,145400,1614540460,17690,17700,17720,17690,135
|
|
20230830,145300,1612150720,17690,17690,17690,17690,40
|
|
20230830,145200,1611443120,17640,17690,17690,17640,355
|
|
20230830,145100,1605170730,17690,17670,17700,17660,71
|
|
20230830,145000,1603915420,17700,17700,17700,17700,28
|
|
20230830,144900,1603419820,17700,17700,17700,17700,32
|
|
20230830,144800,1602853420,17680,17630,17720,17630,1208
|
|
20230830,144700,1581522330,17630,17630,17630,17630,0
|
|
20230830,144600,1581522330,17630,17720,17720,17590,7701
|
|
20230830,144500,1445774800,17720,17720,17720,17600,5387
|
|
20230830,144400,1350833750,17740,17740,17740,17730,121
|
|
20230830,144300,1348687910,17720,17730,17730,17720,249
|
|
20230830,144200,1344275480,17740,17740,17740,17600,6163
|
|
20230830,144100,1235444150,17730,17750,17750,17690,3346
|
|
20230830,144000,1176175230,17750,17750,17750,17750,140
|
|
20230830,143900,1173690230,17740,17740,17740,17740,67
|
|
20230830,143800,1172501650,17740,17760,17760,17740,104
|
|
20230830,143700,1170656350,17740,17740,17740,17730,88
|
|
20230830,143600,1169095970,17740,17730,17770,17730,1014
|
|
20230830,143500,1151114940,17730,17740,17740,17730,75
|
|
20230830,143400,1149784990,17750,17760,17760,17750,18
|
|
20230830,143300,1149465480,17750,17770,17770,17750,716
|
|
20230830,143200,1136755540,17790,17780,17790,17780,121
|
|
20230830,143100,1134604030,17770,17760,17770,17760,68
|
|
20230830,143000,1133395980,17760,17760,17760,17750,270
|
|
20230830,142900,1128600850,17770,17770,17770,17770,0
|
|
20230830,142800,1128600850,17770,17770,17790,17750,405
|
|
20230830,142700,1121403640,17760,17770,17770,17760,295
|
|
20230830,142600,1116164290,17770,17780,17790,17770,775
|
|
20230830,142500,1102389620,17790,17810,17810,17790,121
|
|
20230830,142400,1100235910,17820,17820,17820,17820,10
|
|
20230830,142300,1100057710,17820,17820,17820,17820,21
|
|
20230830,142200,1099683490,17820,17820,17820,17820,0
|
|
20230830,142100,1099683490,17820,17820,17820,17820,79
|
|
20230830,142000,1098275710,17810,17810,17810,17810,1
|
|
20230830,141900,1098257900,17820,17820,17820,17820,0
|
|
20230830,141800,1098257900,17820,17820,17820,17820,0
|
|
20230830,141700,1098257900,17820,17830,17830,17820,308
|
|
20230830,141600,1092766330,17830,17830,17830,17830,0
|
|
20230830,141500,1092766330,17830,17800,17840,17800,270
|
|
20230830,141400,1087953650,17790,17780,17790,17780,57
|
|
20230830,141300,1086939650,17780,17780,17780,17780,7
|
|
20230830,141200,1086815190,17790,17790,17790,17790,5
|
|
20230830,141100,1086726240,17790,17800,17800,17790,128
|
|
20230830,141000,1084448610,17800,17800,17800,17800,164
|
|
20230830,140900,1081529410,17800,17800,17800,17800,0
|
|
20230830,140800,1081529410,17800,17800,17800,17800,7
|
|
20230830,140700,1081404810,17800,17820,17820,17800,111
|
|
20230830,140600,1079428850,17820,17820,17820,17810,11
|
|
20230830,140500,1079232900,17820,17840,17840,17820,570
|
|
20230830,140400,1069064120,17840,17840,17840,17840,108
|
|
20230830,140300,1067137400,17840,17840,17850,17840,349
|
|
20230830,140200,1060909690,17830,17820,17830,17820,36
|
|
20230830,140100,1060267880,17830,17830,17830,17830,0
|
|
20230830,140000,1060267880,17830,17810,17840,17810,908
|
|
20230830,135900,1044085380,17810,17810,17810,17810,16
|
|
20230830,135800,1043800420,17810,17840,17840,17810,988
|
|
20230830,135700,1026177900,17840,17840,17840,17840,7
|
|
20230830,135600,1026053020,17840,17840,17840,17840,1
|
|
20230830,135500,1026035180,17840,17820,17840,17810,746
|
|
20230830,135400,1012737740,17810,17810,17810,17810,3
|
|
20230830,135300,1012684310,17810,17810,17810,17810,7
|
|
20230830,135200,1012559640,17820,17820,17820,17820,0
|
|
20230830,135100,1012559640,17820,17810,17820,17800,675
|
|
20230830,135000,1000537930,17810,17810,17810,17810,300
|
|
20230830,134900,995194930,17800,17800,17800,17800,9
|
|
20230830,134800,995034730,17800,17800,17800,17800,0
|
|
20230830,134700,995034730,17800,17810,17810,17800,12
|
|
20230830,134600,994821080,17810,17810,17810,17810,38
|
|
20230830,134500,994144300,17810,17820,17820,17810,92
|
|
20230830,134400,992505770,17820,17810,17820,17800,203
|
|
20230830,134300,988890360,17810,17810,17810,17810,45
|
|
20230830,134200,988088910,17800,17800,17800,17800,109
|
|
20230830,134100,986148710,17810,17810,17810,17810,354
|
|
20230830,134000,979843970,17800,17800,17800,17800,9
|
|
20230830,133900,979683770,17810,17810,17810,17810,56
|
|
20230830,133800,978686410,17810,17800,17810,17800,393
|
|
20230830,133700,971687350,17800,17810,17810,17800,52
|
|
20230830,133600,970761250,17800,17780,17800,17780,300
|
|
20230830,133500,965424570,17760,17790,17790,17760,73
|
|
20230830,133400,964125990,17790,17800,17800,17790,209
|
|
20230830,133300,960405960,17800,17780,17800,17780,177
|
|
20230830,133200,957257950,17770,17770,17770,17770,104
|
|
20230830,133100,955409870,17770,17770,17770,17770,112
|
|
20230830,133000,953419630,17770,17770,17770,17770,85
|
|
20230830,132900,951909180,17760,17760,17760,17760,7
|
|
20230830,132800,951784860,17760,17760,17760,17760,65
|
|
20230830,132700,950630460,17750,17740,17750,17730,359
|
|
20230830,132600,944263260,17750,17750,17750,17750,0
|
|
20230830,132500,944263260,17750,17760,17760,17750,15
|
|
20230830,132400,943997000,17760,17740,17760,17740,444
|
|
20230830,132300,936119700,17740,17740,17750,17740,470
|
|
20230830,132200,927781370,17740,17740,17740,17740,138
|
|
20230830,132100,925333250,17740,17750,17750,17740,477
|
|
20230830,132000,916869630,17750,17750,17750,17750,0
|
|
20230830,131900,916869630,17750,17750,17760,17750,32
|
|
20230830,131800,916301580,17770,17770,17770,17770,0
|
|
20230830,131700,916301580,17770,17770,17770,17770,28
|
|
20230830,131600,915804020,17760,17750,17760,17750,347
|
|
20230830,131500,909641370,17750,17750,17750,17750,0
|
|
20230830,131400,909641370,17750,17750,17750,17750,7
|
|
20230830,131300,909517120,17760,17770,17770,17750,857
|
|
20230830,131200,894294150,17770,17770,17770,17770,7
|
|
20230830,131100,894169760,17770,17770,17770,17770,0
|
|
20230830,131000,894169760,17770,17770,17770,17770,7
|
|
20230830,130900,894045370,17780,17780,17780,17780,0
|
|
20230830,130800,894045370,17780,17780,17780,17780,16
|
|
20230830,130700,893760890,17800,17800,17800,17800,0
|
|
20230830,130600,893760890,17800,17790,17800,17790,10
|
|
20230830,130500,893582940,17780,17780,17780,17780,0
|
|
20230830,130400,893582940,17780,17780,17790,17780,1105
|
|
20230830,130300,873935780,17780,17780,17780,17780,31
|
|
20230830,130200,873384600,17770,17780,17780,17770,100
|
|
20230830,130100,871606670,17770,17770,17770,17770,7
|
|
20230830,130000,871482280,17780,17780,17780,17780,3
|
|
20230830,125900,871428940,17770,17770,17770,17770,7
|
|
20230830,125800,871304550,17780,17780,17780,17780,35
|
|
20230830,125700,870682250,17780,17760,17780,17760,192
|
|
20230830,125600,867269980,17770,17770,17770,17770,80
|
|
20230830,125500,865848380,17790,17790,17790,17790,0
|
|
20230830,125400,865848380,17790,17800,17800,17790,214
|
|
20230830,125300,862039360,17800,17800,17800,17800,7
|
|
20230830,125200,861914760,17810,17810,17810,17810,3
|
|
20230830,125100,861861330,17820,17820,17820,17820,111
|
|
20230830,125000,859883310,17830,17790,17830,17790,575
|
|
20230830,124900,849646440,17790,17790,17800,17790,432
|
|
20230830,124800,841956930,17790,17790,17790,17790,7
|
|
20230830,124700,841832400,17800,17800,17800,17800,100
|
|
20230830,124600,840052400,17790,17790,17790,17790,7
|
|
20230830,124500,839927870,17790,17790,17790,17790,5
|
|
20230830,124400,839838920,17790,17790,17790,17790,107
|
|
20230830,124300,837935390,17800,17790,17800,17790,290
|
|
20230830,124200,832774290,17790,17790,17790,17790,18
|
|
20230830,124100,832454070,17800,17790,17800,17790,359
|
|
20230830,124000,826065060,17790,17790,17790,17790,102
|
|
20230830,123900,824250480,17790,17800,17800,17770,469
|
|
20230830,123800,815909610,17800,17790,17800,17790,17
|
|
20230830,123700,815607080,17790,17790,17790,17790,0
|
|
20230830,123600,815607080,17790,17790,17790,17790,43
|
|
20230830,123500,814842110,17780,17780,17790,17780,94
|
|
20230830,123400,813169920,17780,17770,17790,17770,267
|
|
20230830,123300,808423890,17760,17760,17760,17760,9
|
|
20230830,123200,808264050,17760,17760,17760,17760,200
|
|
20230830,123100,804712050,17770,17780,17780,17770,8
|
|
20230830,123000,804569830,17790,17760,17790,17760,127
|
|
20230830,122900,802312260,17750,17750,17750,17750,468
|
|
20230830,122800,794005260,17760,17760,17760,17760,100
|
|
20230830,122700,792229260,17770,17770,17770,17770,20
|
|
20230830,122600,791873860,17780,17780,17780,17780,141
|
|
20230830,122500,789366880,17780,17790,17790,17780,144
|
|
20230830,122400,786805190,17790,17790,17790,17790,20
|
|
20230830,122300,786449390,17780,17780,17780,17780,11
|
|
20230830,122200,786253810,17780,17780,17780,17780,43
|
|
20230830,122100,785489270,17770,17770,17770,17770,0
|
|
20230830,122000,785489270,17770,17770,17780,17770,257
|
|
20230830,121900,780921730,17770,17750,17770,17750,289
|
|
20230830,121800,775789280,17750,17770,17770,17750,212
|
|
20230830,121700,772023480,17780,17780,17780,17780,0
|
|
20230830,121600,772023480,17780,17780,17780,17780,6
|
|
20230830,121500,771916800,17780,17780,17780,17780,0
|
|
20230830,121400,771916800,17780,17780,17780,17780,12
|
|
20230830,121300,771703440,17780,17780,17780,17780,0
|
|
20230830,121200,771703440,17780,17790,17790,17780,547
|
|
20230830,121100,761975780,17800,17800,17800,17800,3
|
|
20230830,121000,761922380,17790,17790,17790,17790,7
|
|
20230830,120900,761797850,17800,17800,17800,17790,575
|
|
20230830,120800,751565930,17810,17810,17810,17810,29
|
|
20230830,120700,751049440,17820,17820,17830,17820,169
|
|
20230830,120600,748037850,17820,17820,17820,17820,7
|
|
20230830,120500,747913110,17830,17820,17830,17820,38
|
|
20230830,120400,747235650,17820,17820,17820,17820,2
|
|
20230830,120300,747200010,17820,17810,17820,17810,134
|
|
20230830,120200,744812200,17810,17810,17810,17800,44
|
|
20230830,120100,744028960,17810,17810,17810,17800,291
|
|
20230830,120000,738848170,17800,17800,17800,17800,66
|
|
20230830,115900,737673370,17800,17790,17800,17790,10
|
|
20230830,115800,737495440,17800,17800,17800,17800,0
|
|
20230830,115700,737495440,17800,17800,17800,17800,6
|
|
20230830,115600,737388640,17800,17800,17800,17800,84
|
|
20230830,115500,735893440,17790,17790,17790,17790,25
|
|
20230830,115400,735448690,17790,17790,17790,17790,10
|
|
20230830,115300,735270790,17780,17790,17790,17780,14
|
|
20230830,115200,735021800,17800,17800,17800,17800,0
|
|
20230830,115100,735021800,17800,17800,17800,17800,0
|
|
20230830,115000,735021800,17800,17790,17800,17790,8
|
|
20230830,114900,734879470,17800,17800,17800,17800,2
|
|
20230830,114800,734843870,17800,17800,17810,17800,9
|
|
20230830,114700,734683650,17790,17780,17790,17780,115
|
|
20230830,114600,732638840,17790,17800,17800,17790,28
|
|
20230830,114500,732140460,17800,17800,17800,17800,1
|
|
20230830,114400,732122660,17800,17800,17800,17800,18
|
|
20230830,114300,731802260,17800,17800,17800,17800,0
|
|
20230830,114200,731802260,17800,17810,17810,17800,323
|
|
20230830,114100,726049700,17810,17810,17810,17810,26
|
|
20230830,114000,725586640,17810,17810,17810,17810,64
|
|
20230830,113900,724446800,17810,17810,17810,17810,10
|
|
20230830,113800,724268700,17810,17810,17820,17810,367
|
|
20230830,113700,717732410,17810,17790,17810,17790,366
|
|
20230830,113600,711215420,17790,17790,17790,17790,7
|
|
20230830,113500,711090890,17780,17780,17780,17780,0
|
|
20230830,113400,711090890,17780,17780,17780,17780,0
|
|
20230830,113300,711090890,17780,17780,17780,17780,79
|
|
20230830,113200,709686270,17770,17790,17790,17770,800
|
|
20230830,113100,695462560,17790,17790,17790,17790,7
|
|
20230830,113000,695338030,17790,17790,17790,17790,0
|
|
20230830,112900,695338030,17790,17790,17790,17790,117
|
|
20230830,112800,693256600,17790,17790,17790,17790,144
|
|
20230830,112700,690694840,17790,17800,17800,17790,323
|
|
20230830,112600,684948540,17800,17800,17800,17800,154
|
|
20230830,112500,682207340,17800,17800,17800,17800,0
|
|
20230830,112400,682207340,17800,17800,17800,17800,7
|
|
20230830,112300,682082740,17810,17810,17810,17810,35
|
|
20230830,112200,681459390,17790,17790,17800,17790,74
|
|
20230830,112100,680142270,17800,17800,17800,17790,44
|
|
20230830,112000,679359100,17800,17800,17800,17800,103
|
|
20230830,111900,677525700,17800,17800,17800,17800,19
|
|
20230830,111800,677187500,17810,17800,17810,17800,777
|
|
20230830,111700,663353230,17800,17800,17800,17800,172
|
|
20230830,111600,660291630,17790,17800,17800,17790,116
|
|
20230830,111500,658226900,17800,17800,17800,17800,703
|
|
20230830,111400,645713500,17800,17800,17800,17790,202
|
|
20230830,111300,642117970,17800,17800,17800,17800,322
|
|
20230830,111200,636386370,17790,17770,17800,17770,567
|
|
20230830,111100,626301690,17760,17760,17760,17760,0
|
|
20230830,111000,626301690,17760,17770,17770,17760,136
|
|
20230830,110900,623885810,17770,17750,17770,17750,307
|
|
20230830,110800,618433550,17750,17750,17750,17750,0
|
|
20230830,110700,618433550,17750,17750,17750,17750,7
|
|
20230830,110600,618309300,17750,17750,17750,17750,286
|
|
20230830,110500,613232800,17750,17750,17750,17750,33
|
|
20230830,110400,612647050,17750,17710,17760,17710,1573
|
|
20230830,110300,584784490,17700,17700,17700,17700,7
|
|
20230830,110200,584660590,17700,17720,17720,17700,378
|
|
20230830,110100,577966430,17720,17740,17740,17720,844
|
|
20230830,110000,563005940,17740,17740,17740,17740,1
|
|
20230830,105900,562988200,17740,17750,17750,17740,178
|
|
20230830,105800,559828770,17760,17760,17760,17760,10
|
|
20230830,105700,559651170,17750,17760,17760,17750,100
|
|
20230830,105600,557875750,17760,17770,17770,17760,240
|
|
20230830,105500,553613120,17790,17790,17790,17790,140
|
|
20230830,105400,551122520,17800,17730,17800,17730,1866
|
|
20230830,105300,518006640,17740,17750,17750,17740,367
|
|
20230830,105200,511494060,17750,17750,17750,17750,7
|
|
20230830,105100,511369810,17750,17750,17750,17750,0
|
|
20230830,105000,511369810,17750,17750,17750,17750,7
|
|
20230830,104900,511245560,17760,17760,17760,17760,140
|
|
20230830,104800,508759160,17750,17750,17760,17750,19
|
|
20230830,104700,508421900,17740,17740,17740,17740,93
|
|
20230830,104600,506772080,17730,17730,17730,17730,29
|
|
20230830,104500,506257910,17730,17730,17730,17730,65
|
|
20230830,104400,505105460,17730,17740,17740,17730,8
|
|
20230830,104300,504963610,17740,17760,17760,17740,291
|
|
20230830,104200,499799280,17760,17760,17760,17760,108
|
|
20230830,104100,497881200,17770,17770,17770,17770,0
|
|
20230830,104000,497881200,17770,17770,17770,17770,206
|
|
20230830,103900,494220580,17780,17780,17780,17780,50
|
|
20230830,103800,493331580,17780,17780,17780,17780,51
|
|
20230830,103700,492424800,17780,17760,17800,17760,452
|
|
20230830,103600,484387660,17750,17760,17760,17750,250
|
|
20230830,103500,479948950,17760,17770,17770,17760,15
|
|
20230830,103400,479682470,17770,17770,17770,17770,10
|
|
20230830,103300,479504770,17760,17760,17770,17760,41
|
|
20230830,103200,478776600,17770,17770,17770,17770,289
|
|
20230830,103100,473641070,17770,17770,17770,17770,7
|
|
20230830,103000,473516680,17780,17790,17790,17780,27
|
|
20230830,102900,473036570,17800,17800,17810,17800,73
|
|
20230830,102800,471736820,17810,17800,17810,17800,445
|
|
20230830,102700,463811440,17810,17810,17820,17810,289
|
|
20230830,102600,458664290,17820,17820,17820,17800,727
|
|
20230830,102500,445715150,17830,17800,17830,17800,455
|
|
20230830,102400,437615760,17790,17790,17790,17790,7
|
|
20230830,102300,437491230,17790,17800,17800,17790,79
|
|
20230830,102200,436085040,17810,17830,17830,17810,56
|
|
20230830,102100,435087470,17830,17840,17840,17830,90
|
|
20230830,102000,433482340,17850,17810,17850,17810,308
|
|
20230830,101900,427988830,17800,17800,17800,17800,1
|
|
20230830,101800,427971030,17800,17770,17800,17760,1006
|
|
20230830,101700,410081770,17770,17780,17780,17770,321
|
|
20230830,101600,404374540,17780,17780,17780,17780,7
|
|
20230830,101500,404250080,17780,17790,17790,17780,201
|
|
20230830,101400,400674390,17790,17790,17790,17790,48
|
|
20230830,101300,399820470,17790,17790,17790,17790,9
|
|
20230830,101200,399660360,17800,17800,17800,17800,110
|
|
20230830,101100,397702360,17790,17790,17790,17790,7
|
|
20230830,101000,397577830,17800,17790,17800,17790,104
|
|
20230830,100900,395726660,17790,17830,17840,17790,153
|
|
20230830,100800,393000740,17850,17800,17850,17800,1416
|
|
20230830,100700,367779680,17790,17790,17790,17790,8
|
|
20230830,100600,367637360,17790,17770,17790,17760,996
|
|
20230830,100500,349929900,17770,17760,17770,17760,82
|
|
20230830,100400,348473050,17760,17740,17760,17740,245
|
|
20230830,100300,344123240,17720,17730,17730,17720,116
|
|
20230830,100200,342066580,17730,17730,17730,17730,2
|
|
20230830,100100,342031120,17730,17730,17730,17730,7
|
|
20230830,100000,341907010,17730,17740,17750,17730,433
|
|
20230830,095900,334225590,17740,17760,17760,17740,31
|
|
20230830,095800,333675070,17760,17760,17760,17760,0
|
|
20230830,095700,333675070,17760,17750,17760,17750,327
|
|
20230830,095600,327868190,17750,17750,17750,17750,187
|
|
20230830,095500,324548940,17750,17770,17770,17750,723
|
|
20230830,095400,311704830,17770,17770,17770,17770,109
|
|
20230830,095300,309767900,17770,17780,17790,17770,432
|
|
20230830,095200,302085130,17780,17770,17780,17770,947
|
|
20230830,095100,285247870,17770,17770,17780,17770,241
|
|
20230830,095000,280965290,17770,17770,17770,17770,474
|
|
20230830,094900,272542310,17760,17760,17760,17760,35
|
|
20230830,094800,271920710,17760,17750,17760,17750,41
|
|
20230830,094700,271192600,17730,17730,17730,17730,0
|
|
20230830,094600,271192600,17730,17730,17730,17730,63
|
|
20230830,094500,270075610,17720,17730,17730,17720,631
|
|
20230830,094400,258893050,17750,17750,17750,17750,56
|
|
20230830,094300,257899050,17750,17780,17780,17750,183
|
|
20230830,094200,254648170,17770,17720,17770,17720,1335
|
|
20230830,094100,230969410,17710,17710,17710,17710,48
|
|
20230830,094000,230119330,17720,17720,17720,17720,0
|
|
20230830,093900,230119330,17720,17720,17720,17720,1
|
|
20230830,093800,230101610,17710,17710,17710,17710,265
|
|
20230830,093700,225408460,17720,17710,17720,17710,149
|
|
20230830,093600,222768660,17710,17720,17720,17710,89
|
|
20230830,093500,221192250,17720,17710,17720,17710,65
|
|
20230830,093400,220041080,17710,17710,17720,17710,545
|
|
20230830,093300,210388480,17710,17700,17710,17700,153
|
|
20230830,093200,207680360,17700,17710,17710,17700,439
|
|
20230830,093100,199909110,17710,17720,17720,17710,46
|
|
20230830,093000,199094440,17700,17700,17700,17690,456
|
|
20230830,092900,191024340,17690,17690,17700,17690,58
|
|
20230830,092800,189997960,17710,17740,17740,17710,773
|
|
20230830,092700,176295520,17750,17740,17750,17720,273
|
|
20230830,092600,171453510,17740,17710,17740,17700,839
|
|
20230830,092500,156595990,17710,17710,17710,17710,50
|
|
20230830,092400,155710490,17710,17720,17720,17710,23
|
|
20230830,092300,155303140,17730,17720,17730,17720,36
|
|
20230830,092200,154664870,17740,17740,17740,17740,5
|
|
20230830,092100,154576170,17750,17690,17750,17690,744
|
|
20230830,092000,141402620,17700,17690,17700,17680,319
|
|
20230830,091900,135759380,17690,17700,17700,17690,2
|
|
20230830,091800,135723990,17700,17690,17710,17690,413
|
|
20230830,091700,128415710,17690,17690,17690,17690,77
|
|
20230830,091600,127053580,17720,17690,17720,17690,277
|
|
20230830,091500,122149910,17690,17740,17740,17690,186
|
|
20230830,091400,118853970,17740,17740,17750,17740,80
|
|
20230830,091300,117434670,17750,17760,17760,17750,205
|
|
20230830,091200,113794180,17760,17720,17780,17700,371
|
|
20230830,091100,107220640,17780,17780,17790,17750,1440
|
|
20230830,091000,81623500,17780,17680,17780,17680,1276
|
|
20230830,090900,58981660,17670,17670,17670,17660,250
|
|
20230830,090800,54565320,17670,17670,17670,17670,35
|
|
20230830,090700,53946870,17680,17670,17690,17670,22
|
|
20230830,090600,53557880,17670,17650,17710,17650,302
|
|
20230830,090500,48221310,17650,17670,17670,17650,314
|
|
20230830,090400,42675810,17660,17720,17720,17660,170
|
|
20230830,090300,39673550,17720,17640,17720,17640,288
|
|
20230830,090200,34585250,17640,17670,17670,17640,981
|
|
20230830,090100,17266190,17670,17720,17720,17660,271
|
|
20230830,090000,12478080,17650,17780,17790,17650,702
|