599 lines
29 KiB
CSV
599 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230807,185600,2766857330,8160,8160,8160,8160,10059
|
|
20230807,185500,2766857330,8160,8160,8160,8160,0
|
|
20230807,185400,2766857330,8160,8160,8160,8160,0
|
|
20230807,185300,2766857330,8160,8160,8160,8160,0
|
|
20230807,185200,2766857330,8160,8160,8160,8160,0
|
|
20230807,185100,2766857330,8160,8160,8160,8160,0
|
|
20230807,185000,2766857330,8160,8160,8160,8160,0
|
|
20230807,184900,2766857330,8160,8160,8160,8160,0
|
|
20230807,184800,2766857330,8160,8160,8160,8160,0
|
|
20230807,184700,2766857330,8160,8160,8160,8160,0
|
|
20230807,184600,2766857330,8160,8160,8160,8160,0
|
|
20230807,184500,2766857330,8160,8160,8160,8160,0
|
|
20230807,184400,2766857330,8160,8160,8160,8160,0
|
|
20230807,184300,2766857330,8160,8160,8160,8160,0
|
|
20230807,184200,2766857330,8160,8160,8160,8160,0
|
|
20230807,184100,2766857330,8160,8160,8160,8160,0
|
|
20230807,184000,2766857330,8160,8160,8160,8160,0
|
|
20230807,183900,2766857330,8160,8160,8160,8160,0
|
|
20230807,183800,2766857330,8160,8160,8160,8160,0
|
|
20230807,183700,2766857330,8160,8160,8160,8160,0
|
|
20230807,183600,2766857330,8160,8160,8160,8160,0
|
|
20230807,183500,2766857330,8160,8160,8160,8160,0
|
|
20230807,183400,2766857330,8160,8160,8160,8160,0
|
|
20230807,183300,2766857330,8160,8160,8160,8160,0
|
|
20230807,183200,2766857330,8160,8160,8160,8160,0
|
|
20230807,183100,2766857330,8160,8160,8160,8160,0
|
|
20230807,183000,2766857330,8160,8160,8160,8160,0
|
|
20230807,182900,2766857330,8160,8160,8160,8160,0
|
|
20230807,182800,2766857330,8160,8160,8160,8160,0
|
|
20230807,182700,2766857330,8160,8160,8160,8160,0
|
|
20230807,182600,2766857330,8160,8160,8160,8160,10059
|
|
20230807,182500,2766857330,8160,8160,8160,8160,0
|
|
20230807,182400,2766857330,8160,8160,8160,8160,0
|
|
20230807,182300,2766857330,8160,8160,8160,8160,0
|
|
20230807,182200,2766857330,8160,8160,8160,8160,0
|
|
20230807,182100,2766857330,8160,8160,8160,8160,0
|
|
20230807,182000,2766857330,8160,8160,8160,8160,0
|
|
20230807,181900,2766857330,8160,8160,8160,8160,0
|
|
20230807,181800,2766857330,8160,8160,8160,8160,0
|
|
20230807,181700,2766857330,8160,8160,8160,8160,0
|
|
20230807,181600,2766857330,8160,8160,8160,8160,0
|
|
20230807,181500,2766857330,8160,8160,8160,8160,0
|
|
20230807,181400,2766857330,8160,8160,8160,8160,0
|
|
20230807,181300,2766857330,8160,8160,8160,8160,0
|
|
20230807,181200,2766857330,8160,8160,8160,8160,0
|
|
20230807,181100,2766857330,8160,8160,8160,8160,0
|
|
20230807,181000,2766857330,8160,8160,8160,8160,0
|
|
20230807,180900,2766857330,8160,8160,8160,8160,0
|
|
20230807,180800,2766857330,8160,8160,8160,8160,0
|
|
20230807,180700,2766857330,8160,8160,8160,8160,0
|
|
20230807,180600,2766857330,8160,8160,8160,8160,0
|
|
20230807,180500,2766857330,8160,8160,8160,8160,0
|
|
20230807,180400,2766857330,8160,8160,8160,8160,0
|
|
20230807,180300,2766857330,8160,8160,8160,8160,0
|
|
20230807,180200,2766857330,8160,8160,8160,8160,0
|
|
20230807,180100,2766857330,8160,8160,8160,8160,0
|
|
20230807,180000,2766857330,8160,8160,8160,8160,0
|
|
20230807,175900,2766857330,8160,8160,8160,8160,0
|
|
20230807,175800,2766857330,8160,8160,8160,8160,0
|
|
20230807,175700,2766857330,8160,8160,8160,8160,0
|
|
20230807,175600,2766857330,8160,8160,8160,8160,10059
|
|
20230807,175500,2766857330,8160,8160,8160,8160,0
|
|
20230807,175400,2766857330,8160,8160,8160,8160,0
|
|
20230807,175300,2766857330,8160,8160,8160,8160,0
|
|
20230807,175200,2766857330,8160,8160,8160,8160,0
|
|
20230807,175100,2766857330,8160,8160,8160,8160,0
|
|
20230807,175000,2766857330,8160,8160,8160,8160,0
|
|
20230807,174900,2766857330,8160,8160,8160,8160,0
|
|
20230807,174800,2766857330,8160,8160,8160,8160,0
|
|
20230807,174700,2766857330,8160,8160,8160,8160,0
|
|
20230807,174600,2766857330,8160,8160,8160,8160,0
|
|
20230807,174500,2766857330,8160,8160,8160,8160,0
|
|
20230807,174400,2766857330,8160,8160,8160,8160,0
|
|
20230807,174300,2766857330,8160,8160,8160,8160,0
|
|
20230807,174200,2766857330,8160,8160,8160,8160,0
|
|
20230807,174100,2766857330,8160,8160,8160,8160,0
|
|
20230807,174000,2766857330,8160,8160,8160,8160,0
|
|
20230807,173900,2766857330,8160,8160,8160,8160,0
|
|
20230807,173800,2766857330,8160,8160,8160,8160,0
|
|
20230807,173700,2766857330,8160,8160,8160,8160,0
|
|
20230807,173600,2766857330,8160,8160,8160,8160,0
|
|
20230807,173500,2766857330,8160,8160,8160,8160,0
|
|
20230807,173400,2766857330,8160,8160,8160,8160,0
|
|
20230807,173300,2766857330,8160,8160,8160,8160,0
|
|
20230807,173200,2766857330,8160,8160,8160,8160,0
|
|
20230807,173100,2766857330,8160,8160,8160,8160,0
|
|
20230807,173000,2766857330,8160,8160,8160,8160,0
|
|
20230807,172900,2766857330,8160,8160,8160,8160,0
|
|
20230807,172800,2766857330,8160,8160,8160,8160,0
|
|
20230807,172700,2766857330,8160,8160,8160,8160,0
|
|
20230807,172600,2766857330,8160,8160,8160,8160,10059
|
|
20230807,172500,2766857330,8160,8160,8160,8160,0
|
|
20230807,172400,2766857330,8160,8160,8160,8160,0
|
|
20230807,172300,2766857330,8160,8160,8160,8160,0
|
|
20230807,172200,2766857330,8160,8160,8160,8160,0
|
|
20230807,172100,2766857330,8160,8160,8160,8160,0
|
|
20230807,172000,2766857330,8160,8160,8160,8160,0
|
|
20230807,171900,2766857330,8160,8160,8160,8160,0
|
|
20230807,171800,2766857330,8160,8160,8160,8160,0
|
|
20230807,171700,2766857330,8160,8160,8160,8160,0
|
|
20230807,171600,2766857330,8160,8160,8160,8160,0
|
|
20230807,171500,2766857330,8160,8160,8160,8160,0
|
|
20230807,171400,2766857330,8160,8160,8160,8160,0
|
|
20230807,171300,2766857330,8160,8160,8160,8160,0
|
|
20230807,171200,2766857330,8160,8160,8160,8160,0
|
|
20230807,171100,2766857330,8160,8160,8160,8160,0
|
|
20230807,171000,2766857330,8160,8160,8160,8160,0
|
|
20230807,170900,2766857330,8160,8160,8160,8160,0
|
|
20230807,170800,2766857330,8160,8160,8160,8160,0
|
|
20230807,170700,2766857330,8160,8160,8160,8160,0
|
|
20230807,170600,2766857330,8160,8160,8160,8160,0
|
|
20230807,170500,2766857330,8160,8160,8160,8160,0
|
|
20230807,170400,2766857330,8160,8160,8160,8160,0
|
|
20230807,170300,2766857330,8160,8160,8160,8160,0
|
|
20230807,170200,2766857330,8160,8160,8160,8160,0
|
|
20230807,170100,2766857330,8160,8160,8160,8160,0
|
|
20230807,170000,2766857330,8160,8160,8160,8160,0
|
|
20230807,165900,2766857330,8160,8160,8160,8160,0
|
|
20230807,165800,2766857330,8160,8160,8160,8160,0
|
|
20230807,165700,2766857330,8160,8160,8160,8160,0
|
|
20230807,165600,2766857330,8160,8160,8160,8160,10059
|
|
20230807,165500,2766857330,8160,8160,8160,8160,0
|
|
20230807,165400,2766857330,8160,8160,8160,8160,0
|
|
20230807,165300,2766857330,8160,8160,8160,8160,0
|
|
20230807,165200,2766857330,8160,8160,8160,8160,0
|
|
20230807,165100,2766857330,8160,8160,8160,8160,0
|
|
20230807,165000,2766857330,8160,8160,8160,8160,0
|
|
20230807,164900,2766857330,8160,8160,8160,8160,0
|
|
20230807,164800,2766857330,8160,8160,8160,8160,0
|
|
20230807,164700,2766857330,8160,8160,8160,8160,0
|
|
20230807,164600,2766857330,8160,8160,8160,8160,0
|
|
20230807,164500,2766857330,8160,8160,8160,8160,0
|
|
20230807,164400,2766857330,8160,8160,8160,8160,0
|
|
20230807,164300,2766857330,8160,8160,8160,8160,0
|
|
20230807,164200,2766857330,8160,8160,8160,8160,0
|
|
20230807,164100,2766857330,8160,8160,8160,8160,0
|
|
20230807,164000,2766857330,8160,8160,8160,8160,0
|
|
20230807,163900,2766857330,8160,8160,8160,8160,0
|
|
20230807,163800,2766857330,8160,8160,8160,8160,0
|
|
20230807,163700,2766857330,8160,8160,8160,8160,0
|
|
20230807,163600,2766857330,8160,8160,8160,8160,0
|
|
20230807,163500,2766857330,8160,8160,8160,8160,0
|
|
20230807,163400,2766857330,8160,8160,8160,8160,0
|
|
20230807,163300,2766857330,8160,8160,8160,8160,0
|
|
20230807,163200,2766857330,8160,8160,8160,8160,0
|
|
20230807,163100,2766857330,8160,8160,8160,8160,0
|
|
20230807,163000,2766857330,8160,8160,8160,8160,0
|
|
20230807,162900,2766857330,8160,8160,8160,8160,0
|
|
20230807,162800,2766857330,8160,8160,8160,8160,0
|
|
20230807,162700,2766857330,8160,8160,8160,8160,0
|
|
20230807,162600,2766857330,8160,8160,8160,8160,10059
|
|
20230807,162500,2766857330,8160,8160,8160,8160,0
|
|
20230807,162400,2766857330,8160,8160,8160,8160,0
|
|
20230807,162300,2766857330,8160,8160,8160,8160,0
|
|
20230807,162200,2766857330,8160,8160,8160,8160,0
|
|
20230807,162100,2766857330,8160,8160,8160,8160,0
|
|
20230807,162000,2766857330,8160,8160,8160,8160,0
|
|
20230807,161900,2766857330,8160,8160,8160,8160,0
|
|
20230807,161800,2766857330,8160,8160,8160,8160,0
|
|
20230807,161700,2766857330,8160,8160,8160,8160,0
|
|
20230807,161600,2766857330,8160,8160,8160,8160,0
|
|
20230807,161500,2766857330,8160,8160,8160,8160,0
|
|
20230807,161400,2766857330,8160,8160,8160,8160,0
|
|
20230807,161300,2766857330,8160,8160,8160,8160,0
|
|
20230807,161200,2766857330,8160,8160,8160,8160,0
|
|
20230807,161100,2766857330,8160,8160,8160,8160,0
|
|
20230807,161000,2766857330,8160,8160,8160,8160,0
|
|
20230807,160900,2766857330,8160,8160,8160,8160,0
|
|
20230807,160800,2766857330,8160,8160,8160,8160,0
|
|
20230807,160700,2766857330,8160,8160,8160,8160,0
|
|
20230807,160600,2766857330,8160,8160,8160,8160,0
|
|
20230807,160500,2766857330,8160,8160,8160,8160,0
|
|
20230807,160400,2766857330,8160,8160,8160,8160,0
|
|
20230807,160300,2766857330,8160,8160,8160,8160,0
|
|
20230807,160200,2766857330,8160,8160,8160,8160,0
|
|
20230807,160100,2766857330,8160,8160,8160,8160,0
|
|
20230807,160000,2766857330,8160,8160,8160,8160,0
|
|
20230807,155900,2766857330,8160,8160,8160,8160,0
|
|
20230807,155800,2766857330,8160,8160,8160,8160,0
|
|
20230807,155700,2766857330,8160,8160,8160,8160,0
|
|
20230807,155600,2766857330,8160,8160,8160,8160,10059
|
|
20230807,155500,2766857330,8160,8160,8160,8160,0
|
|
20230807,155400,2766857330,8160,8160,8160,8160,0
|
|
20230807,155300,2766857330,8160,8160,8160,8160,0
|
|
20230807,155200,2766857330,8160,8160,8160,8160,0
|
|
20230807,155100,2766857330,8160,8160,8160,8160,0
|
|
20230807,155000,2766857330,8160,8160,8160,8160,0
|
|
20230807,154900,2766857330,8160,8160,8160,8160,0
|
|
20230807,154800,2766857330,8160,8160,8160,8160,0
|
|
20230807,154700,2766857330,8160,8160,8160,8160,0
|
|
20230807,154600,2766857330,8160,8160,8160,8160,0
|
|
20230807,154500,2766857330,8160,8160,8160,8160,0
|
|
20230807,154400,2766857330,8160,8160,8160,8160,0
|
|
20230807,154300,2766857330,8160,8160,8160,8160,0
|
|
20230807,154200,2766857330,8160,8160,8160,8160,0
|
|
20230807,154100,2766857330,8160,8160,8160,8160,0
|
|
20230807,154000,2766857330,8160,8160,8160,8160,0
|
|
20230807,153900,2766857330,8160,8160,8160,8160,0
|
|
20230807,153800,2766857330,8160,8160,8160,8160,0
|
|
20230807,153700,2766857330,8160,8160,8160,8160,0
|
|
20230807,153600,2766857330,8160,8160,8160,8160,0
|
|
20230807,153500,2766857330,8160,8160,8160,8160,0
|
|
20230807,153400,2766857330,8160,8160,8160,8160,0
|
|
20230807,153300,2766857330,8160,8160,8160,8160,0
|
|
20230807,153200,2766857330,8160,8160,8160,8160,0
|
|
20230807,153100,2766857330,8160,8160,8160,8160,0
|
|
20230807,153000,2766857330,8160,8160,8160,8160,10059
|
|
20230807,152900,2684775890,8180,8180,8180,8180,0
|
|
20230807,152800,2684775890,8180,8180,8180,8180,0
|
|
20230807,152700,2684775890,8180,8180,8180,8180,0
|
|
20230807,152600,2684775890,8180,8180,8180,8180,0
|
|
20230807,152500,2684775890,8180,8180,8180,8180,0
|
|
20230807,152400,2684775890,8180,8180,8180,8180,0
|
|
20230807,152300,2684775890,8180,8180,8180,8180,0
|
|
20230807,152200,2684775890,8180,8180,8180,8180,0
|
|
20230807,152100,2684775890,8180,8180,8180,8180,0
|
|
20230807,152000,2684775890,8180,8180,8180,8180,0
|
|
20230807,151900,2684775890,8180,8180,8180,8170,334
|
|
20230807,151800,2682045710,8180,8170,8200,8170,1680
|
|
20230807,151700,2668299770,8170,8190,8190,8170,623
|
|
20230807,151600,2663198930,8190,8190,8190,8190,386
|
|
20230807,151500,2660037590,8190,8180,8190,8170,527
|
|
20230807,151400,2655728260,8180,8180,8180,8180,16
|
|
20230807,151300,2655597380,8170,8180,8180,8170,492
|
|
20230807,151200,2651575820,8180,8190,8200,8180,343
|
|
20230807,151100,2648767360,8180,8180,8200,8180,1781
|
|
20230807,151000,2634185340,8180,8170,8180,8170,321
|
|
20230807,150900,2631559670,8170,8170,8180,8170,214
|
|
20230807,150800,2629809380,8180,8170,8180,8170,1273
|
|
20230807,150700,2619406990,8170,8180,8180,8170,668
|
|
20230807,150600,2613949330,8180,8160,8180,8160,701
|
|
20230807,150500,2608218220,8170,8170,8170,8170,108
|
|
20230807,150400,2607335860,8170,8170,8180,8170,419
|
|
20230807,150300,2603912570,8170,8170,8180,8160,241
|
|
20230807,150200,2601942710,8170,8170,8170,8170,549
|
|
20230807,150100,2597457380,8160,8170,8170,8160,100
|
|
20230807,150000,2596640440,8170,8160,8170,8160,323
|
|
20230807,145900,2594001680,8150,8160,8170,8150,444
|
|
20230807,145800,2590377600,8160,8150,8160,8150,88
|
|
20230807,145700,2589659550,8150,8160,8160,8150,221
|
|
20230807,145600,2587857230,8170,8160,8170,8150,635
|
|
20230807,145500,2582675040,8150,8160,8160,8140,500
|
|
20230807,145400,2578599490,8150,8160,8160,8140,158
|
|
20230807,145300,2577311890,8150,8150,8160,8140,1428
|
|
20230807,145200,2565673010,8160,8150,8160,8150,209
|
|
20230807,145100,2563969570,8160,8150,8160,8150,40
|
|
20230807,145000,2563643450,8160,8160,8160,8150,564
|
|
20230807,144900,2559043520,8160,8160,8160,8150,125
|
|
20230807,144800,2558023530,8150,8150,8150,8150,45
|
|
20230807,144700,2557656780,8160,8140,8160,8140,301
|
|
20230807,144600,2555204020,8140,8140,8140,8140,0
|
|
20230807,144500,2555204020,8140,8140,8150,8140,530
|
|
20230807,144400,2550889720,8150,8150,8150,8140,109
|
|
20230807,144300,2550001380,8150,8150,8160,8140,3056
|
|
20230807,144200,2525118550,8150,8160,8160,8150,108
|
|
20230807,144100,2524238270,8150,8160,8160,8150,156
|
|
20230807,144000,2522966320,8160,8160,8160,8160,20
|
|
20230807,143900,2522803120,8170,8160,8170,8160,386
|
|
20230807,143800,2519652460,8160,8150,8160,8150,6
|
|
20230807,143700,2519603510,8160,8160,8160,8150,607
|
|
20230807,143600,2514650460,8180,8170,8180,8170,122
|
|
20230807,143500,2513653700,8170,8170,8170,8160,60
|
|
20230807,143400,2513163580,8170,8170,8170,8170,143
|
|
20230807,143300,2511995270,8180,8160,8180,8150,2074
|
|
20230807,143200,2495055950,8160,8150,8160,8150,12
|
|
20230807,143100,2494958060,8150,8160,8160,8150,957
|
|
20230807,143000,2487149390,8150,8170,8170,8150,435
|
|
20230807,142900,2483600100,8160,8160,8170,8150,603
|
|
20230807,142800,2478679950,8160,8160,8160,8160,174
|
|
20230807,142700,2477260110,8160,8150,8160,8140,1235
|
|
20230807,142600,2467193160,8150,8160,8160,8150,110
|
|
20230807,142500,2466295650,8160,8160,8160,8160,15
|
|
20230807,142400,2466173250,8160,8160,8170,8160,314
|
|
20230807,142300,2463609050,8160,8160,8160,8160,27
|
|
20230807,142200,2463388730,8160,8160,8160,8160,271
|
|
20230807,142100,2461177370,8160,8160,8170,8160,254
|
|
20230807,142000,2459103650,8160,8150,8160,8150,19
|
|
20230807,141900,2458948640,8160,8160,8170,8150,692
|
|
20230807,141800,2453301050,8160,8160,8160,8160,183
|
|
20230807,141700,2451807770,8160,8170,8170,8160,379
|
|
20230807,141600,2448713700,8170,8150,8170,8150,187
|
|
20230807,141500,2447188500,8160,8160,8160,8160,17
|
|
20230807,141400,2447049780,8160,8140,8160,8140,231
|
|
20230807,141300,2445166190,8140,8150,8160,8140,358
|
|
20230807,141200,2442246900,8140,8150,8150,8140,11
|
|
20230807,141100,2442157300,8150,8140,8150,8140,106
|
|
20230807,141000,2441294380,8150,8140,8150,8140,92
|
|
20230807,140900,2440544640,8150,8140,8150,8140,6
|
|
20230807,140800,2440495790,8150,8140,8150,8140,350
|
|
20230807,140700,2437645650,8140,8140,8150,8140,427
|
|
20230807,140600,2434166430,8150,8140,8150,8140,271
|
|
20230807,140500,2431959750,8140,8150,8150,8140,121
|
|
20230807,140400,2430973690,8150,8140,8150,8140,311
|
|
20230807,140300,2428440100,8140,8140,8150,8140,124
|
|
20230807,140200,2427430690,8140,8140,8160,8140,579
|
|
20230807,140100,2422716410,8160,8140,8160,8140,320
|
|
20230807,140000,2420109350,8150,8150,8150,8140,96
|
|
20230807,135900,2419327610,8150,8150,8160,8140,552
|
|
20230807,135800,2414828640,8150,8140,8150,8140,91
|
|
20230807,135700,2414087400,8140,8150,8150,8140,197
|
|
20230807,135600,2412482720,8150,8140,8150,8140,187
|
|
20230807,135500,2410959110,8140,8140,8150,8140,311
|
|
20230807,135400,2408426970,8150,8140,8150,8140,156
|
|
20230807,135300,2407156830,8140,8150,8150,8140,139
|
|
20230807,135200,2406024180,8140,8140,8140,8140,116
|
|
20230807,135100,2405079940,8140,8140,8150,8140,553
|
|
20230807,135000,2400574040,8140,8150,8150,8140,503
|
|
20230807,134900,2396479430,8140,8150,8150,8140,52
|
|
20230807,134800,2396055760,8140,8160,8160,8140,1659
|
|
20230807,134700,2382534410,8150,8150,8160,8150,1375
|
|
20230807,134600,2371326960,8160,8160,8170,8160,905
|
|
20230807,134500,2363942090,8160,8160,8160,8160,41
|
|
20230807,134400,2363607530,8160,8170,8170,8160,242
|
|
20230807,134300,2361630950,8170,8160,8170,8160,245
|
|
20230807,134200,2359631110,8160,8160,8180,8160,161
|
|
20230807,134100,2358316230,8160,8160,8170,8160,191
|
|
20230807,134000,2356756970,8160,8160,8160,8160,35
|
|
20230807,133900,2356471370,8170,8160,8170,8160,99
|
|
20230807,133800,2355663120,8170,8160,8170,8160,1094
|
|
20230807,133700,2346733860,8160,8150,8160,8150,22
|
|
20230807,133600,2346554540,8150,8160,8160,8150,376
|
|
20230807,133500,2343488500,8160,8150,8160,8140,212
|
|
20230807,133400,2341761760,8150,8150,8150,8140,40
|
|
20230807,133300,2341436100,8140,8140,8150,8140,20
|
|
20230807,133200,2341273280,8160,8140,8160,8140,23
|
|
20230807,133100,2341085840,8150,8140,8150,8130,402
|
|
20230807,133000,2337813160,8130,8130,8140,8130,182
|
|
20230807,132900,2336332750,8140,8140,8140,8140,4034
|
|
20230807,132800,2303495990,8140,8140,8140,8140,532
|
|
20230807,132700,2299165510,8150,8130,8150,8130,6216
|
|
20230807,132600,2248505290,8140,8140,8140,8140,63
|
|
20230807,132500,2247992470,8140,8140,8140,8130,1281
|
|
20230807,132400,2237566620,8130,8140,8140,8130,1137
|
|
20230807,132300,2228311660,8140,8140,8140,8140,1855
|
|
20230807,132200,2213211960,8140,8150,8150,8140,21
|
|
20230807,132100,2213041010,8140,8140,8150,8140,1080
|
|
20230807,132000,2204249760,8140,8150,8150,8140,751
|
|
20230807,131900,2198131610,8140,8140,8150,8140,340
|
|
20230807,131800,2195364000,8140,8140,8140,8140,82
|
|
20230807,131700,2194696520,8140,8140,8140,8140,22
|
|
20230807,131600,2194517440,8140,8140,8150,8140,46
|
|
20230807,131500,2194142880,8140,8140,8150,8140,962
|
|
20230807,131400,2186311060,8150,8150,8150,8140,55
|
|
20230807,131300,2185863130,8150,8140,8150,8140,39
|
|
20230807,131200,2185545660,8140,8140,8150,8140,567
|
|
20230807,131100,2180929010,8140,8150,8150,8140,31
|
|
20230807,131000,2180676570,8140,8140,8150,8140,209
|
|
20230807,130900,2178974120,8140,8150,8150,8140,113
|
|
20230807,130800,2178054160,8140,8150,8150,8140,823
|
|
20230807,130700,2171346860,8150,8140,8150,8140,2661
|
|
20230807,130600,2149679040,8150,8150,8150,8140,17
|
|
20230807,130500,2149540540,8140,8140,8140,8140,73
|
|
20230807,130400,2148946320,8150,8150,8150,8140,223
|
|
20230807,130300,2147129980,8150,8140,8150,8140,477
|
|
20230807,130200,2143247100,8150,8150,8150,8140,2204
|
|
20230807,130100,2125306390,8140,8140,8150,8140,404
|
|
20230807,130000,2122016550,8140,8140,8140,8140,1433
|
|
20230807,125900,2110351930,8140,8150,8150,8140,2194
|
|
20230807,125800,2092471230,8150,8160,8160,8150,377
|
|
20230807,125700,2089395170,8160,8160,8170,8160,101
|
|
20230807,125600,2088570520,8160,8170,8170,8160,228
|
|
20230807,125500,2086708030,8160,8160,8160,8160,103
|
|
20230807,125400,2085867550,8160,8160,8160,8150,114
|
|
20230807,125300,2084937600,8160,8160,8160,8160,427
|
|
20230807,125200,2081453280,8160,8150,8160,8150,106
|
|
20230807,125100,2080589110,8150,8160,8160,8150,251
|
|
20230807,125000,2078541380,8150,8150,8160,8150,198
|
|
20230807,124900,2076927670,8150,8150,8160,8150,67
|
|
20230807,124800,2076381560,8150,8160,8160,8150,167
|
|
20230807,124700,2075019430,8150,8160,8160,8140,205
|
|
20230807,124600,2073348690,8150,8140,8160,8140,86
|
|
20230807,124500,2072648020,8140,8140,8150,8140,150
|
|
20230807,124400,2071426080,8150,8140,8150,8140,86
|
|
20230807,124300,2070725980,8140,8150,8150,8140,115
|
|
20230807,124200,2069789790,8140,8140,8150,8140,160
|
|
20230807,124100,2068486700,8150,8140,8150,8140,59
|
|
20230807,124000,2068006420,8150,8140,8150,8130,106
|
|
20230807,123900,2067144070,8130,8130,8140,8130,230
|
|
20230807,123800,2065272210,8130,8150,8150,8130,1638
|
|
20230807,123700,2051941870,8150,8150,8150,8150,69
|
|
20230807,123600,2051379520,8160,8160,8170,8160,230
|
|
20230807,123500,2049501950,8160,8170,8170,8160,234
|
|
20230807,123400,2047590310,8180,8170,8180,8170,55
|
|
20230807,123300,2047140760,8170,8170,8170,8160,94
|
|
20230807,123200,2046373460,8160,8160,8160,8150,199
|
|
20230807,123100,2044750270,8160,8160,8160,8150,41
|
|
20230807,123000,2044415740,8160,8160,8180,8150,315
|
|
20230807,122900,2041841360,8170,8140,8170,8140,600
|
|
20230807,122800,2036955620,8150,8150,8150,8140,358
|
|
20230807,122700,2034038770,8160,8150,8160,8150,110
|
|
20230807,122600,2033142230,8150,8150,8160,8150,359
|
|
20230807,122500,2030216150,8150,8160,8160,8150,1510
|
|
20230807,122400,2017894560,8160,8160,8160,8160,66
|
|
20230807,122300,2017356000,8170,8150,8170,8150,128
|
|
20230807,122200,2016312570,8150,8150,8160,8150,78
|
|
20230807,122100,2015676860,8150,8140,8150,8140,25
|
|
20230807,122000,2015473160,8160,8170,8170,8140,2601
|
|
20230807,121900,1994285070,8170,8160,8170,8140,2926
|
|
20230807,121800,1970423330,8160,8160,8160,8160,20
|
|
20230807,121700,1970260130,8160,8160,8170,8160,246
|
|
20230807,121600,1968251330,8160,8170,8170,8160,320
|
|
20230807,121500,1965637670,8170,8160,8170,8160,1442
|
|
20230807,121400,1953856630,8170,8160,8170,8160,210
|
|
20230807,121300,1952141950,8160,8160,8170,8160,255
|
|
20230807,121200,1950061140,8160,8150,8160,8150,129
|
|
20230807,121100,1949009710,8160,8170,8170,8150,190
|
|
20230807,121000,1947460090,8170,8170,8170,8160,71
|
|
20230807,120900,1946880610,8170,8160,8170,8160,427
|
|
20230807,120800,1943396270,8170,8170,8170,8160,70
|
|
20230807,120700,1942824620,8170,8170,8170,8160,118
|
|
20230807,120600,1941861700,8170,8160,8170,8160,209
|
|
20230807,120500,1940154380,8160,8180,8180,8160,737
|
|
20230807,120400,1934132130,8180,8180,8180,8170,93
|
|
20230807,120300,1933372130,8180,8170,8180,8170,46
|
|
20230807,120200,1932996260,8180,8170,8180,8160,180
|
|
20230807,120100,1931526100,8160,8160,8160,8160,87
|
|
20230807,120000,1930816180,8160,8160,8160,8150,37
|
|
20230807,115900,1930514410,8160,8170,8170,8160,691
|
|
20230807,115800,1924874480,8170,8170,8180,8170,158
|
|
20230807,115700,1923582830,8170,8170,8170,8170,67
|
|
20230807,115600,1923035440,8170,8170,8180,8170,101
|
|
20230807,115500,1922210200,8180,8170,8180,8170,95
|
|
20230807,115400,1921433270,8170,8170,8170,8170,63
|
|
20230807,115300,1920918560,8170,8180,8180,8170,50
|
|
20230807,115200,1920510000,8180,8170,8180,8170,17
|
|
20230807,115100,1920371050,8170,8170,8170,8170,69
|
|
20230807,115000,1919807320,8170,8170,8170,8170,1241
|
|
20230807,114900,1909668350,8180,8180,8190,8170,227
|
|
20230807,114800,1907811720,8180,8180,8180,8180,441
|
|
20230807,114700,1904204340,8180,8180,8180,8180,22
|
|
20230807,114600,1904024380,8180,8180,8180,8180,54
|
|
20230807,114500,1903582660,8180,8190,8190,8170,1940
|
|
20230807,114400,1887718530,8180,8170,8180,8170,179
|
|
20230807,114300,1886254520,8170,8180,8180,8170,174
|
|
20230807,114200,1884831720,8180,8170,8180,8170,112
|
|
20230807,114100,1883915800,8170,8170,8180,8170,128
|
|
20230807,114000,1882869420,8170,8180,8180,8170,50
|
|
20230807,113900,1882460540,8180,8180,8180,8170,469
|
|
20230807,113800,1878628470,8170,8180,8180,8170,44
|
|
20230807,113700,1878268940,8180,8170,8180,8170,183
|
|
20230807,113600,1876772040,8170,8170,8170,8170,31
|
|
20230807,113500,1876518770,8180,8190,8190,8180,8
|
|
20230807,113400,1876453320,8200,8190,8200,8180,271
|
|
20230807,113300,1874235270,8180,8190,8190,8180,196
|
|
20230807,113200,1872630610,8180,8170,8180,8170,234
|
|
20230807,113100,1870716600,8170,8170,8180,8170,77
|
|
20230807,113000,1870087470,8180,8150,8180,8150,309
|
|
20230807,112900,1867562620,8150,8150,8150,8150,43
|
|
20230807,112800,1867212170,8170,8160,8170,8150,3162
|
|
20230807,112700,1841383920,8170,8160,8170,8160,354
|
|
20230807,112600,1838491840,8160,8150,8160,8150,573
|
|
20230807,112500,1833821550,8170,8150,8170,8150,145
|
|
20230807,112400,1832639350,8150,8150,8160,8150,214
|
|
20230807,112300,1830895240,8150,8150,8150,8150,273
|
|
20230807,112200,1828670290,8150,8150,8150,8150,14
|
|
20230807,112100,1828556190,8150,8160,8160,8150,817
|
|
20230807,112000,1821889500,8150,8160,8160,8140,541
|
|
20230807,111900,1817480350,8140,8150,8160,8140,210
|
|
20230807,111800,1815770300,8150,8140,8150,8140,465
|
|
20230807,111700,1811981160,8140,8150,8150,8130,1051
|
|
20230807,111600,1803435830,8140,8140,8150,8130,1661
|
|
20230807,111500,1789915310,8140,8140,8140,8140,226
|
|
20230807,111400,1788075670,8150,8140,8150,8140,143
|
|
20230807,111300,1786911130,8150,8140,8150,8140,611
|
|
20230807,111200,1781936970,8140,8150,8150,8140,27
|
|
20230807,111100,1781717140,8150,8150,8160,8140,114
|
|
20230807,111000,1780788710,8150,8130,8150,8120,1833
|
|
20230807,110900,1765875620,8140,8140,8140,8130,116
|
|
20230807,110800,1764931470,8130,8150,8150,8130,186
|
|
20230807,110700,1763417440,8140,8140,8150,8140,60
|
|
20230807,110600,1762928670,8150,8150,8150,8140,208
|
|
20230807,110500,1761233610,8150,8150,8150,8140,143
|
|
20230807,110400,1760068560,8150,8150,8160,8150,1464
|
|
20230807,110300,1748136920,8150,8160,8170,8150,270
|
|
20230807,110200,1745933080,8170,8160,8170,8160,330
|
|
20230807,110100,1743240210,8160,8160,8170,8160,169
|
|
20230807,110000,1741861150,8160,8150,8160,8150,2149
|
|
20230807,105900,1724331580,8160,8150,8160,8150,39
|
|
20230807,105800,1724013680,8150,8150,8160,8150,362
|
|
20230807,105700,1721063300,8150,8150,8150,8140,168
|
|
20230807,105600,1719694980,8140,8140,8140,8140,56
|
|
20230807,105500,1719239140,8150,8150,8150,8140,161
|
|
20230807,105400,1717928210,8150,8140,8150,8130,153
|
|
20230807,105300,1716682060,8140,8140,8140,8130,1308
|
|
20230807,105200,1706047870,8130,8140,8140,8130,51
|
|
20230807,105100,1705633130,8140,8140,8140,8140,670
|
|
20230807,105000,1700179330,8140,8150,8150,8130,571
|
|
20230807,104900,1695530700,8150,8110,8150,8110,3962
|
|
20230807,104800,1663397080,8110,8110,8110,8110,244
|
|
20230807,104700,1661418240,8110,8100,8110,8100,5167
|
|
20230807,104600,1619560260,8100,8110,8110,8100,1337
|
|
20230807,104500,1608726600,8110,8130,8130,8100,16432
|
|
20230807,104400,1475427360,8130,8130,8140,8130,1274
|
|
20230807,104300,1465069720,8130,8130,8130,8130,41
|
|
20230807,104200,1464736390,8130,8140,8140,8120,2698
|
|
20230807,104100,1442814980,8140,8150,8150,8140,25
|
|
20230807,104000,1442611250,8130,8120,8130,8120,766
|
|
20230807,103900,1436384670,8130,8160,8160,8130,957
|
|
20230807,103800,1428594520,8150,8140,8160,8140,459
|
|
20230807,103700,1424853760,8140,8150,8150,8130,180
|
|
20230807,103600,1423389270,8150,8130,8150,8130,399
|
|
20230807,103500,1420144000,8120,8160,8160,8120,6335
|
|
20230807,103400,1368628940,8160,8180,8180,8150,2000
|
|
20230807,103300,1352310800,8180,8180,8180,8170,213
|
|
20230807,103200,1350570570,8170,8160,8180,8160,511
|
|
20230807,103100,1346399610,8170,8170,8170,8160,58
|
|
20230807,103000,1345926130,8170,8170,8180,8170,1143
|
|
20230807,102900,1336587470,8170,8190,8190,8170,1148
|
|
20230807,102800,1327197810,8180,8190,8190,8180,1769
|
|
20230807,102700,1312712700,8190,8190,8190,8190,11
|
|
20230807,102600,1312622610,8200,8190,8200,8190,718
|
|
20230807,102500,1306738750,8190,8200,8200,8190,202
|
|
20230807,102400,1305084350,8190,8210,8210,8190,613
|
|
20230807,102300,1300062360,8210,8190,8210,8190,5100
|
|
20230807,102200,1258195790,8190,8190,8190,8190,132
|
|
20230807,102100,1257114710,8200,8190,8200,8190,296
|
|
20230807,102000,1254688580,8200,8190,8200,8190,581
|
|
20230807,101900,1249930180,8190,8210,8210,8190,1738
|
|
20230807,101800,1235678630,8210,8180,8210,8180,3792
|
|
20230807,101700,1204606610,8170,8180,8180,8170,218
|
|
20230807,101600,1202823680,8180,8170,8180,8170,55
|
|
20230807,101500,1202374290,8170,8170,8170,8170,385
|
|
20230807,101400,1199228840,8160,8170,8170,8160,168
|
|
20230807,101300,1197857640,8170,8170,8170,8160,735
|
|
20230807,101200,1191853700,8170,8160,8170,8160,36
|
|
20230807,101100,1191559910,8150,8130,8160,8120,9624
|
|
20230807,101000,1113299550,8130,8130,8130,8120,407
|
|
20230807,100900,1109994380,8130,8120,8130,8120,1428
|
|
20230807,100800,1098385300,8130,8130,8130,8120,1541
|
|
20230807,100700,1085869350,8130,8130,8130,8130,224
|
|
20230807,100600,1084048230,8130,8120,8130,8110,730
|
|
20230807,100500,1078120700,8120,8120,8120,8110,668
|
|
20230807,100400,1072697460,8120,8130,8130,8110,5102
|
|
20230807,100300,1031276720,8130,8140,8140,8130,817
|
|
20230807,100200,1024634480,8140,8160,8160,8140,1501
|
|
20230807,100100,1012400700,8160,8150,8160,8150,1043
|
|
20230807,100000,1003896380,8150,8130,8150,8130,564
|
|
20230807,095900,999305740,8130,8130,8140,8130,1104
|
|
20230807,095800,990330210,8130,8120,8130,8120,1163
|
|
20230807,095700,980875530,8120,8120,8120,8120,1123
|
|
20230807,095600,971756770,8120,8130,8140,8120,4553
|
|
20230807,095500,934776930,8140,8150,8150,8140,746
|
|
20230807,095400,928702250,8150,8150,8150,8140,2079
|
|
20230807,095300,911769590,8160,8150,8160,8150,32
|
|
20230807,095200,911508770,8160,8150,8160,8150,358
|
|
20230807,095100,908589550,8150,8160,8170,8130,2184
|
|
20230807,095000,890800810,8160,8140,8160,8140,358
|
|
20230807,094900,887886520,8140,8140,8140,8140,914
|
|
20230807,094800,880446560,8140,8140,8150,8120,4838
|
|
20230807,094700,841103090,8140,8160,8160,8130,2810
|
|
20230807,094600,818230300,8160,8170,8170,8140,2642
|
|
20230807,094500,796697610,8170,8170,8170,8170,39
|
|
20230807,094400,796378980,8170,8170,8170,8170,79
|
|
20230807,094300,795733550,8170,8170,8170,8170,598
|
|
20230807,094200,790847890,8170,8150,8170,8150,108
|
|
20230807,094100,789966890,8150,8160,8160,8150,711
|
|
20230807,094000,784172020,8160,8150,8160,8130,971
|
|
20230807,093900,776266980,8150,8150,8150,8140,2062
|
|
20230807,093800,759473880,8150,8160,8160,8150,1029
|
|
20230807,093700,751086830,8150,8150,8170,8140,1793
|
|
20230807,093600,736473250,8140,8180,8180,8140,7211
|
|
20230807,093500,677677260,8180,8200,8200,8180,339
|
|
20230807,093400,674902440,8200,8220,8220,8200,111
|
|
20230807,093300,673991900,8220,8210,8220,8190,552
|
|
20230807,093200,669461100,8210,8200,8220,8200,1006
|
|
20230807,093100,661201800,8200,8170,8200,8170,262
|
|
20230807,093000,659054060,8200,8200,8200,8160,5453
|
|
20230807,092900,614486830,8180,8200,8200,8180,316
|
|
20230807,092800,611899560,8200,8200,8200,8190,559
|
|
20230807,092700,607315800,8220,8210,8220,8200,2393
|
|
20230807,092600,587669870,8210,8210,8210,8190,878
|
|
20230807,092500,580472360,8220,8210,8220,8210,11
|
|
20230807,092400,580382040,8210,8220,8220,8210,64
|
|
20230807,092300,579856070,8220,8230,8230,8200,2207
|
|
20230807,092200,561706980,8230,8220,8230,8220,566
|
|
20230807,092100,557052040,8220,8200,8220,8200,361
|
|
20230807,092000,554084820,8190,8180,8190,8170,631
|
|
20230807,091900,548920360,8180,8170,8190,8170,137
|
|
20230807,091800,547799690,8190,8170,8190,8150,3826
|
|
20230807,091700,516580710,8170,8180,8190,8160,770
|
|
20230807,091600,510285140,8170,8160,8190,8160,2828
|
|
20230807,091500,487180430,8160,8170,8170,8140,6749
|
|
20230807,091400,432152300,8170,8180,8190,8160,1412
|
|
20230807,091300,420610590,8190,8190,8190,8170,1037
|
|
20230807,091200,412125850,8190,8200,8220,8190,1346
|
|
20230807,091100,401094370,8200,8190,8230,8190,1338
|
|
20230807,091000,390109070,8190,8190,8200,8190,312
|
|
20230807,090900,387553680,8230,8180,8230,8170,14944
|
|
20230807,090800,265114790,8180,8150,8180,8150,3441
|
|
20230807,090700,237037710,8150,8170,8170,8150,2610
|
|
20230807,090600,215756160,8170,8160,8170,8160,2910
|
|
20230807,090500,192003120,8160,8170,8180,8160,4263
|
|
20230807,090400,157184540,8180,8200,8200,8180,726
|
|
20230807,090300,151244440,8200,8200,8200,8180,3269
|
|
20230807,090200,124473650,8200,8200,8200,8170,5639
|
|
20230807,090100,78332500,8210,8300,8300,8180,5705
|
|
20230807,090000,31383430,8280,8310,8310,8280,3769
|