651 lines
34 KiB
CSV
651 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230830,194800,3513937930,11750,11750,11750,11750,3389
|
|
20230830,194700,3513937930,11750,11750,11750,11750,0
|
|
20230830,194600,3513937930,11750,11750,11750,11750,0
|
|
20230830,194500,3513937930,11750,11750,11750,11750,0
|
|
20230830,194400,3513937930,11750,11750,11750,11750,0
|
|
20230830,194300,3513937930,11750,11750,11750,11750,0
|
|
20230830,194200,3513937930,11750,11750,11750,11750,0
|
|
20230830,194100,3513937930,11750,11750,11750,11750,0
|
|
20230830,194000,3513937930,11750,11750,11750,11750,0
|
|
20230830,193900,3513937930,11750,11750,11750,11750,0
|
|
20230830,193800,3513937930,11750,11750,11750,11750,0
|
|
20230830,193700,3513937930,11750,11750,11750,11750,0
|
|
20230830,193600,3513937930,11750,11750,11750,11750,0
|
|
20230830,193500,3513937930,11750,11750,11750,11750,0
|
|
20230830,193400,3513937930,11750,11750,11750,11750,0
|
|
20230830,193300,3513937930,11750,11750,11750,11750,0
|
|
20230830,193200,3513937930,11750,11750,11750,11750,0
|
|
20230830,193100,3513937930,11750,11750,11750,11750,0
|
|
20230830,193000,3513937930,11750,11750,11750,11750,0
|
|
20230830,192900,3513937930,11750,11750,11750,11750,0
|
|
20230830,192800,3513937930,11750,11750,11750,11750,0
|
|
20230830,192700,3513937930,11750,11750,11750,11750,0
|
|
20230830,192600,3513937930,11750,11750,11750,11750,0
|
|
20230830,192500,3513937930,11750,11750,11750,11750,0
|
|
20230830,192400,3513937930,11750,11750,11750,11750,0
|
|
20230830,192300,3513937930,11750,11750,11750,11750,0
|
|
20230830,192200,3513937930,11750,11750,11750,11750,0
|
|
20230830,192100,3513937930,11750,11750,11750,11750,0
|
|
20230830,192000,3513937930,11750,11750,11750,11750,0
|
|
20230830,191900,3513937930,11750,11750,11750,11750,0
|
|
20230830,191800,3513937930,11750,11750,11750,11750,3389
|
|
20230830,191700,3513937930,11750,11750,11750,11750,0
|
|
20230830,191600,3513937930,11750,11750,11750,11750,0
|
|
20230830,191500,3513937930,11750,11750,11750,11750,0
|
|
20230830,191400,3513937930,11750,11750,11750,11750,0
|
|
20230830,191300,3513937930,11750,11750,11750,11750,0
|
|
20230830,191200,3513937930,11750,11750,11750,11750,0
|
|
20230830,191100,3513937930,11750,11750,11750,11750,0
|
|
20230830,191000,3513937930,11750,11750,11750,11750,0
|
|
20230830,190900,3513937930,11750,11750,11750,11750,0
|
|
20230830,190800,3513937930,11750,11750,11750,11750,0
|
|
20230830,190700,3513937930,11750,11750,11750,11750,0
|
|
20230830,190600,3513937930,11750,11750,11750,11750,0
|
|
20230830,190500,3513937930,11750,11750,11750,11750,0
|
|
20230830,190400,3513937930,11750,11750,11750,11750,0
|
|
20230830,190300,3513937930,11750,11750,11750,11750,0
|
|
20230830,190200,3513937930,11750,11750,11750,11750,0
|
|
20230830,190100,3513937930,11750,11750,11750,11750,0
|
|
20230830,190000,3513937930,11750,11750,11750,11750,0
|
|
20230830,185900,3513937930,11750,11750,11750,11750,0
|
|
20230830,185800,3513937930,11750,11750,11750,11750,0
|
|
20230830,185700,3513937930,11750,11750,11750,11750,0
|
|
20230830,185600,3513937930,11750,11750,11750,11750,0
|
|
20230830,185500,3513937930,11750,11750,11750,11750,0
|
|
20230830,185400,3513937930,11750,11750,11750,11750,0
|
|
20230830,185300,3513937930,11750,11750,11750,11750,0
|
|
20230830,185200,3513937930,11750,11750,11750,11750,0
|
|
20230830,185100,3513937930,11750,11750,11750,11750,0
|
|
20230830,185000,3513937930,11750,11750,11750,11750,0
|
|
20230830,184900,3513937930,11750,11750,11750,11750,0
|
|
20230830,184800,3513937930,11750,11750,11750,11750,3389
|
|
20230830,184700,3513937930,11750,11750,11750,11750,0
|
|
20230830,184600,3513937930,11750,11750,11750,11750,0
|
|
20230830,184500,3513937930,11750,11750,11750,11750,0
|
|
20230830,184400,3513937930,11750,11750,11750,11750,0
|
|
20230830,184300,3513937930,11750,11750,11750,11750,0
|
|
20230830,184200,3513937930,11750,11750,11750,11750,0
|
|
20230830,184100,3513937930,11750,11750,11750,11750,0
|
|
20230830,184000,3513937930,11750,11750,11750,11750,0
|
|
20230830,183900,3513937930,11750,11750,11750,11750,0
|
|
20230830,183800,3513937930,11750,11750,11750,11750,0
|
|
20230830,183700,3513937930,11750,11750,11750,11750,0
|
|
20230830,183600,3513937930,11750,11750,11750,11750,0
|
|
20230830,183500,3513937930,11750,11750,11750,11750,0
|
|
20230830,183400,3513937930,11750,11750,11750,11750,0
|
|
20230830,183300,3513937930,11750,11750,11750,11750,0
|
|
20230830,183200,3513937930,11750,11750,11750,11750,0
|
|
20230830,183100,3513937930,11750,11750,11750,11750,0
|
|
20230830,183000,3513937930,11750,11750,11750,11750,0
|
|
20230830,182900,3513937930,11750,11750,11750,11750,0
|
|
20230830,182800,3513937930,11750,11750,11750,11750,0
|
|
20230830,182700,3513937930,11750,11750,11750,11750,0
|
|
20230830,182600,3513937930,11750,11750,11750,11750,0
|
|
20230830,182500,3513937930,11750,11750,11750,11750,0
|
|
20230830,182400,3513937930,11750,11750,11750,11750,0
|
|
20230830,182300,3513937930,11750,11750,11750,11750,0
|
|
20230830,182200,3513937930,11750,11750,11750,11750,0
|
|
20230830,182100,3513937930,11750,11750,11750,11750,0
|
|
20230830,182000,3513937930,11750,11750,11750,11750,0
|
|
20230830,181900,3513937930,11750,11750,11750,11750,0
|
|
20230830,181800,3513937930,11750,11750,11750,11750,3389
|
|
20230830,181700,3513937930,11750,11750,11750,11750,0
|
|
20230830,181600,3513937930,11750,11750,11750,11750,0
|
|
20230830,181500,3513937930,11750,11750,11750,11750,0
|
|
20230830,181400,3513937930,11750,11750,11750,11750,0
|
|
20230830,181300,3513937930,11750,11750,11750,11750,0
|
|
20230830,181200,3513937930,11750,11750,11750,11750,0
|
|
20230830,181100,3513937930,11750,11750,11750,11750,0
|
|
20230830,181000,3513937930,11750,11750,11750,11750,0
|
|
20230830,180900,3513937930,11750,11750,11750,11750,0
|
|
20230830,180800,3513937930,11750,11750,11750,11750,0
|
|
20230830,180700,3513937930,11750,11750,11750,11750,0
|
|
20230830,180600,3513937930,11750,11750,11750,11750,0
|
|
20230830,180500,3513937930,11750,11750,11750,11750,0
|
|
20230830,180400,3513937930,11750,11750,11750,11750,0
|
|
20230830,180300,3513937930,11750,11750,11750,11750,0
|
|
20230830,180200,3513937930,11750,11750,11750,11750,0
|
|
20230830,180100,3513937930,11750,11750,11750,11750,0
|
|
20230830,180000,3513937930,11750,11750,11750,11750,0
|
|
20230830,175900,3513937930,11750,11750,11750,11750,0
|
|
20230830,175800,3513937930,11750,11750,11750,11750,0
|
|
20230830,175700,3513937930,11750,11750,11750,11750,0
|
|
20230830,175600,3513937930,11750,11750,11750,11750,0
|
|
20230830,175500,3513937930,11750,11750,11750,11750,0
|
|
20230830,175400,3513937930,11750,11750,11750,11750,0
|
|
20230830,175300,3513937930,11750,11750,11750,11750,0
|
|
20230830,175200,3513937930,11750,11750,11750,11750,0
|
|
20230830,175100,3513937930,11750,11750,11750,11750,0
|
|
20230830,175000,3513937930,11750,11750,11750,11750,0
|
|
20230830,174900,3513937930,11750,11750,11750,11750,0
|
|
20230830,174800,3513937930,11750,11750,11750,11750,3389
|
|
20230830,174700,3513937930,11750,11750,11750,11750,0
|
|
20230830,174600,3513937930,11750,11750,11750,11750,0
|
|
20230830,174500,3513937930,11750,11750,11750,11750,0
|
|
20230830,174400,3513937930,11750,11750,11750,11750,0
|
|
20230830,174300,3513937930,11750,11750,11750,11750,0
|
|
20230830,174200,3513937930,11750,11750,11750,11750,0
|
|
20230830,174100,3513937930,11750,11750,11750,11750,0
|
|
20230830,174000,3513937930,11750,11750,11750,11750,0
|
|
20230830,173900,3513937930,11750,11750,11750,11750,0
|
|
20230830,173800,3513937930,11750,11750,11750,11750,0
|
|
20230830,173700,3513937930,11750,11750,11750,11750,0
|
|
20230830,173600,3513937930,11750,11750,11750,11750,0
|
|
20230830,173500,3513937930,11750,11750,11750,11750,0
|
|
20230830,173400,3513937930,11750,11750,11750,11750,0
|
|
20230830,173300,3513937930,11750,11750,11750,11750,0
|
|
20230830,173200,3513937930,11750,11750,11750,11750,0
|
|
20230830,173100,3513937930,11750,11750,11750,11750,0
|
|
20230830,173000,3513937930,11750,11750,11750,11750,0
|
|
20230830,172900,3513937930,11750,11750,11750,11750,0
|
|
20230830,172800,3513937930,11750,11750,11750,11750,0
|
|
20230830,172700,3513937930,11750,11750,11750,11750,0
|
|
20230830,172600,3513937930,11750,11750,11750,11750,0
|
|
20230830,172500,3513937930,11750,11750,11750,11750,0
|
|
20230830,172400,3513937930,11750,11750,11750,11750,0
|
|
20230830,172300,3513937930,11750,11750,11750,11750,0
|
|
20230830,172200,3513937930,11750,11750,11750,11750,0
|
|
20230830,172100,3513937930,11750,11750,11750,11750,0
|
|
20230830,172000,3513937930,11750,11750,11750,11750,0
|
|
20230830,171900,3513937930,11750,11750,11750,11750,0
|
|
20230830,171800,3513937930,11750,11750,11750,11750,3389
|
|
20230830,171700,3513937930,11750,11750,11750,11750,0
|
|
20230830,171600,3513937930,11750,11750,11750,11750,0
|
|
20230830,171500,3513937930,11750,11750,11750,11750,0
|
|
20230830,171400,3513937930,11750,11750,11750,11750,0
|
|
20230830,171300,3513937930,11750,11750,11750,11750,0
|
|
20230830,171200,3513937930,11750,11750,11750,11750,0
|
|
20230830,171100,3513937930,11750,11750,11750,11750,0
|
|
20230830,171000,3513937930,11750,11750,11750,11750,0
|
|
20230830,170900,3513937930,11750,11750,11750,11750,0
|
|
20230830,170800,3513937930,11750,11750,11750,11750,0
|
|
20230830,170700,3513937930,11750,11750,11750,11750,0
|
|
20230830,170600,3513937930,11750,11750,11750,11750,0
|
|
20230830,170500,3513937930,11750,11750,11750,11750,0
|
|
20230830,170400,3513937930,11750,11750,11750,11750,0
|
|
20230830,170300,3513937930,11750,11750,11750,11750,0
|
|
20230830,170200,3513937930,11750,11750,11750,11750,0
|
|
20230830,170100,3513937930,11750,11750,11750,11750,0
|
|
20230830,170000,3513937930,11750,11750,11750,11750,0
|
|
20230830,165900,3513937930,11750,11750,11750,11750,0
|
|
20230830,165800,3513937930,11750,11750,11750,11750,0
|
|
20230830,165700,3513937930,11750,11750,11750,11750,0
|
|
20230830,165600,3513937930,11750,11750,11750,11750,0
|
|
20230830,165500,3513937930,11750,11750,11750,11750,0
|
|
20230830,165400,3513937930,11750,11750,11750,11750,0
|
|
20230830,165300,3513937930,11750,11750,11750,11750,0
|
|
20230830,165200,3513937930,11750,11750,11750,11750,0
|
|
20230830,165100,3513937930,11750,11750,11750,11750,0
|
|
20230830,165000,3513937930,11750,11750,11750,11750,0
|
|
20230830,164900,3513937930,11750,11750,11750,11750,0
|
|
20230830,164800,3513937930,11750,11750,11750,11750,3389
|
|
20230830,164700,3513937930,11750,11750,11750,11750,0
|
|
20230830,164600,3513937930,11750,11750,11750,11750,0
|
|
20230830,164500,3513937930,11750,11750,11750,11750,0
|
|
20230830,164400,3513937930,11750,11750,11750,11750,0
|
|
20230830,164300,3513937930,11750,11750,11750,11750,0
|
|
20230830,164200,3513937930,11750,11750,11750,11750,0
|
|
20230830,164100,3513937930,11750,11750,11750,11750,0
|
|
20230830,164000,3513937930,11750,11750,11750,11750,0
|
|
20230830,163900,3513937930,11750,11750,11750,11750,0
|
|
20230830,163800,3513937930,11750,11750,11750,11750,0
|
|
20230830,163700,3513937930,11750,11750,11750,11750,0
|
|
20230830,163600,3513937930,11750,11750,11750,11750,0
|
|
20230830,163500,3513937930,11750,11750,11750,11750,0
|
|
20230830,163400,3513937930,11750,11750,11750,11750,0
|
|
20230830,163300,3513937930,11750,11750,11750,11750,0
|
|
20230830,163200,3513937930,11750,11750,11750,11750,0
|
|
20230830,163100,3513937930,11750,11750,11750,11750,0
|
|
20230830,163000,3513937930,11750,11750,11750,11750,0
|
|
20230830,162900,3513937930,11750,11750,11750,11750,0
|
|
20230830,162800,3513937930,11750,11750,11750,11750,0
|
|
20230830,162700,3513937930,11750,11750,11750,11750,0
|
|
20230830,162600,3513937930,11750,11750,11750,11750,0
|
|
20230830,162500,3513937930,11750,11750,11750,11750,0
|
|
20230830,162400,3513937930,11750,11750,11750,11750,0
|
|
20230830,162300,3513937930,11750,11750,11750,11750,0
|
|
20230830,162200,3513937930,11750,11750,11750,11750,0
|
|
20230830,162100,3513937930,11750,11750,11750,11750,0
|
|
20230830,162000,3513937930,11750,11750,11750,11750,0
|
|
20230830,161900,3513937930,11750,11750,11750,11750,0
|
|
20230830,161800,3513937930,11750,11750,11750,11750,3389
|
|
20230830,161700,3513937930,11750,11750,11750,11750,0
|
|
20230830,161600,3513937930,11750,11750,11750,11750,0
|
|
20230830,161500,3513937930,11750,11750,11750,11750,0
|
|
20230830,161400,3513937930,11750,11750,11750,11750,0
|
|
20230830,161300,3513937930,11750,11750,11750,11750,0
|
|
20230830,161200,3513937930,11750,11750,11750,11750,0
|
|
20230830,161100,3513937930,11750,11750,11750,11750,0
|
|
20230830,161000,3513937930,11750,11750,11750,11750,0
|
|
20230830,160900,3513937930,11750,11750,11750,11750,0
|
|
20230830,160800,3513937930,11750,11750,11750,11750,0
|
|
20230830,160700,3513937930,11750,11750,11750,11750,0
|
|
20230830,160600,3513937930,11750,11750,11750,11750,0
|
|
20230830,160500,3513937930,11750,11750,11750,11750,0
|
|
20230830,160400,3513937930,11750,11750,11750,11750,0
|
|
20230830,160300,3513937930,11750,11750,11750,11750,0
|
|
20230830,160200,3513937930,11750,11750,11750,11750,0
|
|
20230830,160100,3513937930,11750,11750,11750,11750,0
|
|
20230830,160000,3513937930,11750,11750,11750,11750,0
|
|
20230830,155900,3513937930,11750,11750,11750,11750,0
|
|
20230830,155800,3513937930,11750,11750,11750,11750,0
|
|
20230830,155700,3513937930,11750,11750,11750,11750,0
|
|
20230830,155600,3513937930,11750,11750,11750,11750,0
|
|
20230830,155500,3513937930,11750,11750,11750,11750,0
|
|
20230830,155400,3513937930,11750,11750,11750,11750,0
|
|
20230830,155300,3513937930,11750,11750,11750,11750,0
|
|
20230830,155200,3513937930,11750,11750,11750,11750,0
|
|
20230830,155100,3513937930,11750,11750,11750,11750,0
|
|
20230830,155000,3513937930,11750,11750,11750,11750,0
|
|
20230830,154900,3513937930,11750,11750,11750,11750,0
|
|
20230830,154800,3513937930,11750,11750,11750,11750,3389
|
|
20230830,154700,3513937930,11750,11750,11750,11750,0
|
|
20230830,154600,3513937930,11750,11750,11750,11750,0
|
|
20230830,154500,3513937930,11750,11750,11750,11750,0
|
|
20230830,154400,3513937930,11750,11750,11750,11750,0
|
|
20230830,154300,3513937930,11750,11750,11750,11750,0
|
|
20230830,154200,3513937930,11750,11750,11750,11750,0
|
|
20230830,154100,3513937930,11750,11750,11750,11750,0
|
|
20230830,154000,3513937930,11750,11750,11750,11750,0
|
|
20230830,153900,3513937930,11750,11750,11750,11750,0
|
|
20230830,153800,3513937930,11750,11750,11750,11750,0
|
|
20230830,153700,3513937930,11750,11750,11750,11750,0
|
|
20230830,153600,3513937930,11750,11750,11750,11750,0
|
|
20230830,153500,3513937930,11750,11750,11750,11750,0
|
|
20230830,153400,3513937930,11750,11750,11750,11750,0
|
|
20230830,153300,3513937930,11750,11750,11750,11750,0
|
|
20230830,153200,3513937930,11750,11750,11750,11750,0
|
|
20230830,153100,3513937930,11750,11750,11750,11750,0
|
|
20230830,153000,3513937930,11750,11750,11750,11750,3389
|
|
20230830,152900,3474117180,11760,11760,11760,11760,0
|
|
20230830,152800,3474117180,11760,11760,11760,11760,0
|
|
20230830,152700,3474117180,11760,11760,11760,11760,0
|
|
20230830,152600,3474117180,11760,11760,11760,11760,0
|
|
20230830,152500,3474117180,11760,11760,11760,11760,0
|
|
20230830,152400,3474117180,11760,11760,11760,11760,0
|
|
20230830,152300,3474117180,11760,11760,11760,11760,0
|
|
20230830,152200,3474117180,11760,11760,11760,11760,0
|
|
20230830,152100,3474117180,11760,11760,11760,11760,0
|
|
20230830,152000,3474117180,11760,11760,11760,11760,0
|
|
20230830,151900,3474117180,11760,11770,11770,11760,453
|
|
20230830,151800,3468786020,11780,11780,11780,11780,114
|
|
20230830,151700,3467443100,11790,11790,11790,11790,156
|
|
20230830,151600,3465603860,11800,11780,11800,11780,482
|
|
20230830,151500,3459925560,11790,11790,11790,11790,471
|
|
20230830,151400,3454372470,11790,11790,11790,11790,129
|
|
20230830,151300,3452851560,11790,11790,11790,11780,706
|
|
20230830,151200,3444529870,11790,11790,11790,11790,70
|
|
20230830,151100,3443704570,11790,11790,11790,11790,0
|
|
20230830,151000,3443704570,11790,11780,11790,11780,736
|
|
20230830,150900,3435032330,11780,11790,11790,11780,163
|
|
20230830,150800,3433111000,11780,11780,11780,11780,121
|
|
20230830,150700,3431685620,11780,11780,11790,11780,513
|
|
20230830,150600,3425638920,11790,11770,11790,11770,125
|
|
20230830,150500,3424165970,11800,11770,11800,11770,231
|
|
20230830,150400,3421440320,11810,11810,11810,11810,0
|
|
20230830,150300,3421440320,11810,11800,11810,11770,413
|
|
20230830,150200,3416566980,11760,11760,11760,11760,0
|
|
20230830,150100,3416566980,11760,11760,11760,11760,43
|
|
20230830,150000,3416061300,11760,11790,11800,11760,792
|
|
20230830,145900,3406717400,11800,11790,11800,11790,798
|
|
20230830,145800,3397307980,11770,11770,11770,11770,5
|
|
20230830,145700,3397249130,11770,11770,11770,11770,376
|
|
20230830,145600,3392823610,11790,11790,11790,11790,337
|
|
20230830,145500,3388850380,11770,11770,11770,11770,716
|
|
20230830,145400,3380423060,11770,11770,11770,11770,0
|
|
20230830,145300,3380423060,11770,11760,11770,11760,36
|
|
20230830,145200,3379999690,11760,11760,11760,11760,423
|
|
20230830,145100,3375025210,11750,11760,11760,11750,6
|
|
20230830,145000,3374954680,11750,11760,11760,11750,153
|
|
20230830,144900,3373156200,11760,11760,11760,11760,0
|
|
20230830,144800,3373156200,11760,11760,11760,11760,0
|
|
20230830,144700,3373156200,11760,11760,11760,11760,21
|
|
20230830,144600,3372909240,11760,11770,11770,11760,992
|
|
20230830,144500,3361235250,11770,11770,11770,11770,274
|
|
20230830,144400,3358010270,11770,11770,11770,11770,25
|
|
20230830,144300,3357716020,11780,11770,11780,11770,177
|
|
20230830,144200,3355632440,11770,11770,11770,11770,2
|
|
20230830,144100,3355608900,11780,11760,11780,11760,105
|
|
20230830,144000,3354374000,11780,11780,11780,11780,30
|
|
20230830,143900,3354020600,11790,11790,11790,11790,6
|
|
20230830,143800,3353949860,11760,11770,11770,11760,965
|
|
20230830,143700,3342601410,11770,11770,11770,11770,201
|
|
20230830,143600,3340235640,11770,11770,11770,11770,446
|
|
20230830,143500,3334986220,11770,11760,11770,11760,37
|
|
20230830,143400,3334550800,11770,11770,11770,11770,0
|
|
20230830,143300,3334550800,11770,11770,11770,11770,105
|
|
20230830,143200,3333314950,11760,11750,11760,11750,38
|
|
20230830,143100,3332868340,11750,11760,11760,11750,20
|
|
20230830,143000,3332633310,11750,11760,11760,11750,21
|
|
20230830,142900,3332386550,11770,11770,11770,11770,3
|
|
20230830,142800,3332351240,11760,11780,11780,11760,1003
|
|
20230830,142700,3320535960,11780,11780,11780,11780,202
|
|
20230830,142600,3318156400,11760,11760,11760,11760,0
|
|
20230830,142500,3318156400,11760,11750,11760,11750,282
|
|
20230830,142400,3314840800,11750,11750,11750,11750,150
|
|
20230830,142300,3313078300,11750,11750,11750,11750,10
|
|
20230830,142200,3312960800,11780,11780,11780,11780,0
|
|
20230830,142100,3312960800,11780,11740,11780,11740,34
|
|
20230830,142000,3312560880,11740,11760,11760,11740,508
|
|
20230830,141900,3306590370,11750,11750,11750,11750,0
|
|
20230830,141800,3306590370,11750,11750,11750,11750,0
|
|
20230830,141700,3306590370,11750,11800,11800,11750,13323
|
|
20230830,141600,3149791240,11800,11810,11810,11800,550
|
|
20230830,141500,3143299240,11840,11840,11840,11840,0
|
|
20230830,141400,3143299240,11840,11840,11840,11840,30
|
|
20230830,141300,3142944040,11850,11820,11850,11810,260
|
|
20230830,141200,3139871310,11830,11850,11850,11830,1102
|
|
20230830,141100,3126825990,11870,11870,11870,11870,20
|
|
20230830,141000,3126588590,11880,11880,11880,11880,0
|
|
20230830,140900,3126588590,11880,11850,11880,11850,973
|
|
20230830,140800,3115056530,11850,11850,11850,11850,261
|
|
20230830,140700,3111963680,11850,11850,11850,11850,671
|
|
20230830,140600,3104012330,11860,11860,11860,11860,0
|
|
20230830,140500,3104012330,11860,11860,11860,11860,301
|
|
20230830,140400,3100442470,11860,11860,11860,11860,1429
|
|
20230830,140300,3083494530,11870,11880,11880,11870,1403
|
|
20230830,140200,3066837490,11880,11890,11890,11880,359
|
|
20230830,140100,3062569570,11890,11880,11890,11880,628
|
|
20230830,140000,3055105730,11880,11890,11890,11870,494
|
|
20230830,135900,3049236510,11890,11890,11890,11890,1194
|
|
20230830,135800,3035039850,11890,11860,11890,11860,1339
|
|
20230830,135700,3019124050,11890,11890,11890,11890,8
|
|
20230830,135600,3019028930,11890,11890,11890,11890,145
|
|
20230830,135500,3017304880,11890,11890,11890,11890,439
|
|
20230830,135400,3012085170,11890,11870,11890,11860,1162
|
|
20230830,135300,2998287760,11870,11870,11870,11870,81
|
|
20230830,135200,2997326290,11880,11880,11880,11880,180
|
|
20230830,135100,2995187890,11880,11880,11880,11870,212
|
|
20230830,135000,2992670450,11890,11900,11900,11890,1601
|
|
20230830,134900,2973634540,11900,11880,11900,11880,11512
|
|
20230830,134800,2836712700,11870,11870,11870,11870,218
|
|
20230830,134700,2834125040,11860,11870,11870,11860,51
|
|
20230830,134600,2833519680,11860,11870,11870,11860,3661
|
|
20230830,134500,2790064610,11850,11840,11860,11840,1025
|
|
20230830,134400,2777917250,11840,11840,11840,11840,10
|
|
20230830,134300,2777798850,11840,11850,11850,11840,16
|
|
20230830,134200,2777609280,11830,11830,11830,11830,0
|
|
20230830,134100,2777609280,11830,11840,11840,11830,9
|
|
20230830,134000,2777502730,11850,11840,11850,11840,54
|
|
20230830,133900,2776863360,11840,11840,11840,11840,0
|
|
20230830,133800,2776863360,11840,11830,11840,11830,646
|
|
20230830,133700,2769216130,11820,11820,11820,11820,0
|
|
20230830,133600,2769216130,11820,11820,11820,11820,0
|
|
20230830,133500,2769216130,11820,11810,11820,11810,130
|
|
20230830,133400,2767679830,11820,11820,11820,11820,225
|
|
20230830,133300,2765020330,11810,11810,11810,11810,95
|
|
20230830,133200,2763898380,11810,11780,11810,11780,952
|
|
20230830,133100,2752662760,11800,11800,11800,11800,200
|
|
20230830,133000,2750302760,11800,11800,11800,11800,10
|
|
20230830,132900,2750184760,11800,11780,11800,11780,70
|
|
20230830,132800,2749359760,11810,11810,11810,11810,0
|
|
20230830,132700,2749359760,11810,11810,11810,11810,0
|
|
20230830,132600,2749359760,11810,11810,11810,11810,210
|
|
20230830,132500,2746879660,11810,11780,11810,11780,285
|
|
20230830,132400,2743513840,11780,11780,11780,11780,1000
|
|
20230830,132300,2731733840,11780,11780,11780,11780,3
|
|
20230830,132200,2731698500,11780,11780,11780,11780,29
|
|
20230830,132100,2731356880,11780,11800,11800,11780,252
|
|
20230830,132000,2728383820,11790,11790,11790,11790,76
|
|
20230830,131900,2727487780,11790,11780,11790,11780,733
|
|
20230830,131800,2718851710,11770,11790,11790,11770,306
|
|
20230830,131700,2715247230,11790,11790,11790,11790,57
|
|
20230830,131600,2714575200,11790,11810,11810,11790,2221
|
|
20230830,131500,2688363230,11810,11810,11820,11810,267
|
|
20230830,131400,2685209950,11820,11830,11830,11820,282
|
|
20230830,131300,2681876700,11830,11830,11830,11830,150
|
|
20230830,131200,2680102200,11830,11830,11830,11830,1
|
|
20230830,131100,2680090370,11830,11830,11830,11830,5
|
|
20230830,131000,2680031220,11830,11830,11830,11830,0
|
|
20230830,130900,2680031220,11830,11830,11830,11830,1
|
|
20230830,130800,2680019390,11820,11820,11820,11820,50
|
|
20230830,130700,2679428390,11820,11820,11820,11820,0
|
|
20230830,130600,2679428390,11820,11830,11830,11820,163
|
|
20230830,130500,2677500150,11820,11820,11820,11820,205
|
|
20230830,130400,2675077050,11810,11810,11810,11810,148
|
|
20230830,130300,2673329170,11820,11820,11820,11810,172
|
|
20230830,130200,2671297330,11810,11810,11810,11810,82
|
|
20230830,130100,2670328910,11820,11820,11820,11820,200
|
|
20230830,130000,2667964910,11810,11810,11810,11810,2
|
|
20230830,125900,2667941290,11810,11810,11810,11810,0
|
|
20230830,125800,2667941290,11810,11820,11820,11810,11
|
|
20230830,125700,2667811280,11820,11820,11820,11820,92
|
|
20230830,125600,2666723840,11820,11820,11820,11820,258
|
|
20230830,125500,2663674280,11820,11840,11840,11820,2853
|
|
20230830,125400,2629947530,11830,11830,11830,11830,83
|
|
20230830,125300,2628965640,11840,11840,11840,11840,0
|
|
20230830,125200,2628965640,11840,11840,11840,11840,0
|
|
20230830,125100,2628965640,11840,11840,11840,11840,968
|
|
20230830,125000,2617504520,11840,11850,11850,11840,15
|
|
20230830,124900,2617326820,11880,11880,11880,11880,0
|
|
20230830,124800,2617326820,11880,11860,11880,11860,7
|
|
20230830,124700,2617243780,11840,11850,11850,11840,1732
|
|
20230830,124600,2596730330,11850,11850,11850,11850,0
|
|
20230830,124500,2596730330,11850,11860,11860,11850,63
|
|
20230830,124400,2595983770,11880,11870,11880,11870,500
|
|
20230830,124300,2590048180,11850,11850,11850,11850,69
|
|
20230830,124200,2589230530,11850,11850,11850,11850,10
|
|
20230830,124100,2589112030,11870,11870,11870,11870,84
|
|
20230830,124000,2588114950,11870,11870,11870,11870,1
|
|
20230830,123900,2588103080,11850,11870,11870,11850,11
|
|
20230830,123800,2587972530,11850,11850,11860,11850,163
|
|
20230830,123700,2586040480,11850,11850,11850,11850,10
|
|
20230830,123600,2585921980,11870,11860,11870,11860,529
|
|
20230830,123500,2579647440,11870,11860,11870,11860,343
|
|
20230830,123400,2575576460,11860,11860,11860,11860,100
|
|
20230830,123300,2574390460,11850,11850,11850,11850,391
|
|
20230830,123200,2569757110,11850,11840,11850,11840,102
|
|
20230830,123100,2568548420,11820,11830,11850,11820,1433
|
|
20230830,123000,2551596440,11840,11840,11840,11840,0
|
|
20230830,122900,2551596440,11840,11840,11840,11840,15
|
|
20230830,122800,2551418840,11830,11830,11830,11830,29
|
|
20230830,122700,2551075770,11840,11840,11840,11840,0
|
|
20230830,122600,2551075770,11840,11830,11840,11820,11
|
|
20230830,122500,2550945680,11840,11820,11840,11820,5
|
|
20230830,122400,2550886540,11810,11810,11810,11810,0
|
|
20230830,122300,2550886540,11810,11810,11810,11810,5
|
|
20230830,122200,2550827490,11810,11810,11810,11810,396
|
|
20230830,122100,2546150730,11840,11840,11840,11840,18
|
|
20230830,122000,2545937610,11840,11840,11840,11840,330
|
|
20230830,121900,2542030410,11840,11840,11840,11840,53
|
|
20230830,121800,2541402890,11850,11860,11860,11850,378
|
|
20230830,121700,2536923580,11850,11850,11850,11850,81
|
|
20230830,121600,2535963730,11860,11880,11880,11850,1235
|
|
20230830,121500,2521316930,11890,11870,11890,11860,203
|
|
20230830,121400,2518907390,11880,11860,11890,11860,143
|
|
20230830,121300,2517209210,11890,11890,11890,11890,5
|
|
20230830,121200,2517149760,11890,11840,11890,11840,706
|
|
20230830,121100,2508764160,11830,11820,11830,11820,472
|
|
20230830,121000,2503181460,11830,11830,11830,11830,66
|
|
20230830,120900,2502400680,11830,11830,11830,11830,365
|
|
20230830,120800,2498082730,11840,11860,11860,11840,255
|
|
20230830,120700,2495060200,11860,11860,11860,11860,420
|
|
20230830,120600,2490079000,11900,11910,11910,11900,2719
|
|
20230830,120500,2457722890,11920,11910,11930,11910,651
|
|
20230830,120400,2449968160,11920,11910,11920,11910,737
|
|
20230830,120300,2441185480,11910,11890,11910,11890,1516
|
|
20230830,120200,2423145780,11900,11900,11900,11900,0
|
|
20230830,120100,2423145780,11900,11890,11900,11880,1017
|
|
20230830,120000,2411053790,11890,11860,11890,11860,25
|
|
20230830,115900,2410756990,11880,11880,11880,11880,0
|
|
20230830,115800,2410756990,11880,11900,11900,11880,120
|
|
20230830,115700,2409329250,11910,11920,11930,11900,1086
|
|
20230830,115600,2396387490,11920,11910,11920,11900,2321
|
|
20230830,115500,2368732680,11910,11880,11910,11880,5914
|
|
20230830,115400,2298359560,11880,11850,11880,11850,3730
|
|
20230830,115300,2254103600,11850,11840,11850,11820,20
|
|
20230830,115200,2253867050,11850,11840,11850,11840,56
|
|
20230830,115100,2253203950,11840,11850,11850,11840,211
|
|
20230830,115000,2250705700,11840,11840,11840,11840,10
|
|
20230830,114900,2250587300,11840,11830,11850,11810,2740
|
|
20230830,114800,2218125100,11830,11830,11830,11830,348
|
|
20230830,114700,2214008260,11830,11820,11830,11820,154
|
|
20230830,114600,2212186940,11810,11820,11820,11810,705
|
|
20230830,114500,2203854550,11820,11830,11830,11820,284
|
|
20230830,114400,2200497570,11820,11830,11830,11820,176
|
|
20230830,114300,2198416410,11850,11850,11850,11850,0
|
|
20230830,114200,2198416410,11850,11840,11850,11840,500
|
|
20230830,114100,2192494470,11830,11820,11830,11820,90
|
|
20230830,114000,2191430660,11820,11820,11820,11820,327
|
|
20230830,113900,2187565520,11820,11830,11830,11820,4
|
|
20230830,113800,2187518230,11830,11830,11830,11830,750
|
|
20230830,113700,2178645730,11850,11850,11850,11830,2340
|
|
20230830,113600,2150917530,11830,11820,11840,11820,637
|
|
20230830,113500,2143382030,11820,11820,11820,11820,378
|
|
20230830,113400,2138914070,11830,11830,11830,11830,5
|
|
20230830,113300,2138854920,11840,11840,11840,11840,0
|
|
20230830,113200,2138854920,11840,11830,11840,11830,2046
|
|
20230830,113100,2114645290,11810,11810,11810,11810,0
|
|
20230830,113000,2114645290,11810,11830,11840,11810,1268
|
|
20230830,112900,2099634280,11830,11830,11830,11830,8
|
|
20230830,112800,2099539640,11840,11840,11840,11840,197
|
|
20230830,112700,2097207160,11810,11810,11810,11810,0
|
|
20230830,112600,2097207160,11810,11840,11840,11810,55
|
|
20230830,112500,2096556110,11840,11840,11840,11840,225
|
|
20230830,112400,2093892110,11840,11840,11840,11840,0
|
|
20230830,112300,2093892110,11840,11830,11840,11830,368
|
|
20230830,112200,2089537370,11830,11830,11830,11810,716
|
|
20230830,112100,2081070090,11830,11800,11830,11800,205
|
|
20230830,112000,2078650940,11830,11830,11850,11820,1476
|
|
20230830,111900,2061190750,11850,11850,11850,11830,165
|
|
20230830,111800,2059235520,11830,11840,11850,11830,1347
|
|
20230830,111700,2043287480,11840,11850,11850,11840,521
|
|
20230830,111600,2037113750,11850,11860,11860,11850,1645
|
|
20230830,111500,2017613840,11870,11860,11870,11860,300
|
|
20230830,111400,2014053840,11850,11850,11850,11830,793
|
|
20230830,111300,2004662790,11850,11850,11860,11830,916
|
|
20230830,111200,1993808020,11850,11850,11850,11850,421
|
|
20230830,111100,1988819170,11860,11860,11860,11860,304
|
|
20230830,111000,1985213730,11850,11850,11850,11830,330
|
|
20230830,110900,1981304230,11830,11830,11830,11820,707
|
|
20230830,110800,1972940430,11850,11860,11860,11850,921
|
|
20230830,110700,1962019120,11830,11870,11870,11830,784
|
|
20230830,110600,1952738010,11870,11870,11880,11870,581
|
|
20230830,110500,1945841440,11870,11880,11880,11870,238
|
|
20230830,110400,1943015000,11880,11830,11900,11830,3458
|
|
20230830,110300,1901973010,11840,11810,11850,11780,9029
|
|
20230830,110200,1795057840,11810,11810,11810,11780,1380
|
|
20230830,110100,1778764080,11810,11860,11860,11780,2239
|
|
20230830,110000,1752318170,11860,11860,11860,11860,314
|
|
20230830,105900,1748594130,11860,11890,11920,11840,3069
|
|
20230830,105800,1712159190,11900,11850,11900,11850,4311
|
|
20230830,105700,1660904580,11880,11830,11890,11830,9654
|
|
20230830,105600,1546387660,11830,11820,11830,11820,1262
|
|
20230830,105500,1531468760,11830,11820,11830,11800,6029
|
|
20230830,105400,1460222380,11800,11790,11830,11790,8943
|
|
20230830,105300,1354688750,11790,11770,11800,11770,5600
|
|
20230830,105200,1288667760,11770,11760,11770,11760,1271
|
|
20230830,105100,1273712860,11720,11740,11760,11720,1563
|
|
20230830,105000,1255369080,11740,11730,11740,11730,690
|
|
20230830,104900,1247269610,11730,11730,11730,11700,53
|
|
20230830,104800,1246648010,11740,11740,11740,11740,5
|
|
20230830,104700,1246589310,11740,11740,11740,11740,240
|
|
20230830,104600,1243771710,11740,11740,11740,11740,3
|
|
20230830,104500,1243736490,11740,11740,11740,11740,2
|
|
20230830,104400,1243713010,11700,11750,11750,11700,610
|
|
20230830,104300,1236570510,11750,11740,11760,11690,1076
|
|
20230830,104200,1223956070,11750,11710,11750,11710,1444
|
|
20230830,104100,1207025400,11700,11670,11700,11670,1167
|
|
20230830,104000,1193379070,11670,11670,11670,11670,10
|
|
20230830,103900,1193262370,11670,11670,11670,11670,13
|
|
20230830,103800,1193110660,11660,11660,11660,11650,953
|
|
20230830,103700,1182002210,11670,11670,11670,11670,89
|
|
20230830,103600,1180963580,11680,11680,11680,11680,1
|
|
20230830,103500,1180951900,11670,11670,11670,11670,790
|
|
20230830,103400,1171732600,11690,11670,11690,11670,55
|
|
20230830,103300,1171090550,11670,11670,11670,11670,15
|
|
20230830,103200,1170915500,11660,11660,11660,11660,2
|
|
20230830,103100,1170892180,11660,11650,11660,11650,637
|
|
20230830,103000,1163471120,11650,11650,11650,11650,926
|
|
20230830,102900,1152683220,11650,11650,11650,11650,7
|
|
20230830,102800,1152601670,11650,11650,11650,11650,113
|
|
20230830,102700,1151285220,11670,11670,11670,11670,16
|
|
20230830,102600,1151098500,11650,11700,11700,11650,483
|
|
20230830,102500,1145456400,11700,11700,11700,11700,1
|
|
20230830,102400,1145444700,11700,11660,11700,11660,262
|
|
20230830,102300,1142385100,11640,11640,11640,11640,540
|
|
20230830,102200,1136099500,11640,11640,11640,11640,627
|
|
20230830,102100,1128801220,11640,11650,11650,11620,1389
|
|
20230830,102000,1112641040,11650,11660,11660,11650,81
|
|
20230830,101900,1111697080,11650,11650,11650,11650,20
|
|
20230830,101800,1111464080,11650,11650,11650,11630,1258
|
|
20230830,101700,1096818650,11650,11700,11700,11650,5541
|
|
20230830,101600,1032215770,11700,11680,11700,11680,951
|
|
20230830,101500,1021090670,11680,11680,11690,11680,296
|
|
20230830,101400,1017633360,11680,11680,11680,11680,5
|
|
20230830,101300,1017574960,11680,11690,11690,11680,519
|
|
20230830,101200,1011509600,11690,11700,11700,11690,394
|
|
20230830,101100,1006900130,11710,11740,11740,11710,798
|
|
20230830,101000,997543030,11740,11730,11740,11720,318
|
|
20230830,100900,993813910,11750,11750,11750,11750,2022
|
|
20230830,100800,970055410,11750,11730,11750,11730,1020
|
|
20230830,100700,958071150,11730,11740,11750,11730,508
|
|
20230830,100600,952111230,11740,11740,11740,11740,326
|
|
20230830,100500,948283990,11740,11750,11750,11740,256
|
|
20230830,100400,945276840,11760,11770,11770,11760,1220
|
|
20230830,100300,930927000,11760,11760,11760,11750,3244
|
|
20230830,100200,892791300,11750,11730,11750,11730,2034
|
|
20230830,100100,868902460,11730,11730,11740,11730,429
|
|
20230830,100000,863870260,11730,11740,11740,11730,32
|
|
20230830,095900,863494890,11750,11700,11750,11690,1323
|
|
20230830,095800,847987290,11690,11690,11690,11690,140
|
|
20230830,095700,846350690,11720,11700,11720,11700,14
|
|
20230830,095600,846186810,11690,11720,11720,11690,301
|
|
20230830,095500,842667730,11720,11700,11720,11680,1246
|
|
20230830,095400,828071960,11700,11700,11700,11700,71
|
|
20230830,095300,827241260,11720,11700,11730,11700,174
|
|
20230830,095200,825204310,11700,11710,11740,11700,415
|
|
20230830,095100,820338610,11700,11790,11810,11700,1362
|
|
20230830,095000,804351340,11740,11660,11830,11660,12964
|
|
20230830,094900,652185410,11660,11660,11660,11660,352
|
|
20230830,094800,648081090,11670,11650,11670,11650,636
|
|
20230830,094700,640664900,11650,11660,11670,11650,320
|
|
20230830,094600,636934220,11660,11630,11670,11630,2979
|
|
20230830,094500,602222300,11630,11640,11640,11630,1216
|
|
20230830,094400,588073060,11640,11640,11640,11620,1904
|
|
20230830,094300,565915480,11650,11640,11650,11640,3657
|
|
20230830,094200,523343980,11640,11580,11640,11570,4056
|
|
20230830,094100,476203050,11570,11570,11570,11570,50
|
|
20230830,094000,475624550,11560,11560,11560,11560,5
|
|
20230830,093900,475566750,11550,11550,11550,11550,1
|
|
20230830,093800,475555200,11550,11620,11620,11550,319
|
|
20230830,093700,471870190,11620,11610,11620,11550,1008
|
|
20230830,093600,460167580,11600,11600,11620,11600,715
|
|
20230830,093500,451873380,11600,11630,11630,11600,758
|
|
20230830,093400,443060270,11630,11610,11630,11600,970
|
|
20230830,093300,431791600,11600,11570,11640,11570,7075
|
|
20230830,093200,349700840,11580,11520,11580,11520,6385
|
|
20230830,093100,275972050,11530,11530,11530,11530,248
|
|
20230830,093000,273112610,11530,11520,11530,11520,452
|
|
20230830,092900,267903050,11520,11530,11530,11520,2
|
|
20230830,092800,267880000,11530,11530,11530,11530,5
|
|
20230830,092700,267822350,11540,11530,11540,11530,1389
|
|
20230830,092600,251798620,11520,11510,11520,11500,344
|
|
20230830,092500,247837820,11500,11490,11500,11490,450
|
|
20230830,092400,242664320,11500,11490,11500,11490,201
|
|
20230830,092300,240353430,11490,11500,11510,11490,1664
|
|
20230830,092200,221215700,11490,11510,11510,11490,21
|
|
20230830,092100,220974390,11490,11500,11510,11490,337
|
|
20230830,092000,217101830,11500,11500,11500,11500,20
|
|
20230830,091900,216871830,11500,11500,11500,11500,15
|
|
20230830,091800,216699330,11520,11510,11520,11500,566
|
|
20230830,091700,210187920,11520,11520,11520,11510,1230
|
|
20230830,091600,196020910,11530,11530,11530,11520,1088
|
|
20230830,091500,183476480,11540,11550,11550,11540,53
|
|
20230830,091400,182864460,11540,11530,11540,11530,352
|
|
20230830,091300,178803880,11520,11550,11550,11520,206
|
|
20230830,091200,176430410,11520,11570,11570,11520,2796
|
|
20230830,091100,144159820,11570,11580,11580,11570,667
|
|
20230830,091000,136436330,11580,11580,11600,11580,2771
|
|
20230830,090900,104339820,11570,11520,11570,11520,2877
|
|
20230830,090800,71130420,11520,11490,11540,11490,2801
|
|
20230830,090700,38870710,11490,11490,11490,11490,200
|
|
20230830,090600,36572710,11450,11450,11450,11450,101
|
|
20230830,090500,35416260,11450,11450,11470,11450,22
|
|
20230830,090400,35164280,11450,11460,11500,11450,150
|
|
20230830,090300,33443940,11450,11460,11460,11440,614
|
|
20230830,090200,26412140,11460,11470,11480,11460,790
|
|
20230830,090100,17354710,11450,11510,11510,11450,39
|
|
20230830,090000,16907740,11510,11520,11520,11420,1468
|