599 lines
29 KiB
CSV
599 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230808,185600,2413808580,8100,8100,8100,8100,8512
|
|
20230808,185500,2413808580,8100,8100,8100,8100,0
|
|
20230808,185400,2413808580,8100,8100,8100,8100,0
|
|
20230808,185300,2413808580,8100,8100,8100,8100,0
|
|
20230808,185200,2413808580,8100,8100,8100,8100,0
|
|
20230808,185100,2413808580,8100,8100,8100,8100,0
|
|
20230808,185000,2413808580,8100,8100,8100,8100,0
|
|
20230808,184900,2413808580,8100,8100,8100,8100,0
|
|
20230808,184800,2413808580,8100,8100,8100,8100,0
|
|
20230808,184700,2413808580,8100,8100,8100,8100,0
|
|
20230808,184600,2413808580,8100,8100,8100,8100,0
|
|
20230808,184500,2413808580,8100,8100,8100,8100,0
|
|
20230808,184400,2413808580,8100,8100,8100,8100,0
|
|
20230808,184300,2413808580,8100,8100,8100,8100,0
|
|
20230808,184200,2413808580,8100,8100,8100,8100,0
|
|
20230808,184100,2413808580,8100,8100,8100,8100,0
|
|
20230808,184000,2413808580,8100,8100,8100,8100,0
|
|
20230808,183900,2413808580,8100,8100,8100,8100,0
|
|
20230808,183800,2413808580,8100,8100,8100,8100,0
|
|
20230808,183700,2413808580,8100,8100,8100,8100,0
|
|
20230808,183600,2413808580,8100,8100,8100,8100,0
|
|
20230808,183500,2413808580,8100,8100,8100,8100,0
|
|
20230808,183400,2413808580,8100,8100,8100,8100,0
|
|
20230808,183300,2413808580,8100,8100,8100,8100,0
|
|
20230808,183200,2413808580,8100,8100,8100,8100,0
|
|
20230808,183100,2413808580,8100,8100,8100,8100,0
|
|
20230808,183000,2413808580,8100,8100,8100,8100,0
|
|
20230808,182900,2413808580,8100,8100,8100,8100,0
|
|
20230808,182800,2413808580,8100,8100,8100,8100,0
|
|
20230808,182700,2413808580,8100,8100,8100,8100,0
|
|
20230808,182600,2413808580,8100,8100,8100,8100,8512
|
|
20230808,182500,2413808580,8100,8100,8100,8100,0
|
|
20230808,182400,2413808580,8100,8100,8100,8100,0
|
|
20230808,182300,2413808580,8100,8100,8100,8100,0
|
|
20230808,182200,2413808580,8100,8100,8100,8100,0
|
|
20230808,182100,2413808580,8100,8100,8100,8100,0
|
|
20230808,182000,2413808580,8100,8100,8100,8100,0
|
|
20230808,181900,2413808580,8100,8100,8100,8100,0
|
|
20230808,181800,2413808580,8100,8100,8100,8100,0
|
|
20230808,181700,2413808580,8100,8100,8100,8100,0
|
|
20230808,181600,2413808580,8100,8100,8100,8100,0
|
|
20230808,181500,2413808580,8100,8100,8100,8100,0
|
|
20230808,181400,2413808580,8100,8100,8100,8100,0
|
|
20230808,181300,2413808580,8100,8100,8100,8100,0
|
|
20230808,181200,2413808580,8100,8100,8100,8100,0
|
|
20230808,181100,2413808580,8100,8100,8100,8100,0
|
|
20230808,181000,2413808580,8100,8100,8100,8100,0
|
|
20230808,180900,2413808580,8100,8100,8100,8100,0
|
|
20230808,180800,2413808580,8100,8100,8100,8100,0
|
|
20230808,180700,2413808580,8100,8100,8100,8100,0
|
|
20230808,180600,2413808580,8100,8100,8100,8100,0
|
|
20230808,180500,2413808580,8100,8100,8100,8100,0
|
|
20230808,180400,2413808580,8100,8100,8100,8100,0
|
|
20230808,180300,2413808580,8100,8100,8100,8100,0
|
|
20230808,180200,2413808580,8100,8100,8100,8100,0
|
|
20230808,180100,2413808580,8100,8100,8100,8100,0
|
|
20230808,180000,2413808580,8100,8100,8100,8100,0
|
|
20230808,175900,2413808580,8100,8100,8100,8100,0
|
|
20230808,175800,2413808580,8100,8100,8100,8100,0
|
|
20230808,175700,2413808580,8100,8100,8100,8100,0
|
|
20230808,175600,2413808580,8100,8100,8100,8100,8512
|
|
20230808,175500,2413808580,8100,8100,8100,8100,0
|
|
20230808,175400,2413808580,8100,8100,8100,8100,0
|
|
20230808,175300,2413808580,8100,8100,8100,8100,0
|
|
20230808,175200,2413808580,8100,8100,8100,8100,0
|
|
20230808,175100,2413808580,8100,8100,8100,8100,0
|
|
20230808,175000,2413808580,8100,8100,8100,8100,0
|
|
20230808,174900,2413808580,8100,8100,8100,8100,0
|
|
20230808,174800,2413808580,8100,8100,8100,8100,0
|
|
20230808,174700,2413808580,8100,8100,8100,8100,0
|
|
20230808,174600,2413808580,8100,8100,8100,8100,0
|
|
20230808,174500,2413808580,8100,8100,8100,8100,0
|
|
20230808,174400,2413808580,8100,8100,8100,8100,0
|
|
20230808,174300,2413808580,8100,8100,8100,8100,0
|
|
20230808,174200,2413808580,8100,8100,8100,8100,0
|
|
20230808,174100,2413808580,8100,8100,8100,8100,0
|
|
20230808,174000,2413808580,8100,8100,8100,8100,0
|
|
20230808,173900,2413808580,8100,8100,8100,8100,0
|
|
20230808,173800,2413808580,8100,8100,8100,8100,0
|
|
20230808,173700,2413808580,8100,8100,8100,8100,0
|
|
20230808,173600,2413808580,8100,8100,8100,8100,0
|
|
20230808,173500,2413808580,8100,8100,8100,8100,0
|
|
20230808,173400,2413808580,8100,8100,8100,8100,0
|
|
20230808,173300,2413808580,8100,8100,8100,8100,0
|
|
20230808,173200,2413808580,8100,8100,8100,8100,0
|
|
20230808,173100,2413808580,8100,8100,8100,8100,0
|
|
20230808,173000,2413808580,8100,8100,8100,8100,0
|
|
20230808,172900,2413808580,8100,8100,8100,8100,0
|
|
20230808,172800,2413808580,8100,8100,8100,8100,0
|
|
20230808,172700,2413808580,8100,8100,8100,8100,0
|
|
20230808,172600,2413808580,8100,8100,8100,8100,8512
|
|
20230808,172500,2413808580,8100,8100,8100,8100,0
|
|
20230808,172400,2413808580,8100,8100,8100,8100,0
|
|
20230808,172300,2413808580,8100,8100,8100,8100,0
|
|
20230808,172200,2413808580,8100,8100,8100,8100,0
|
|
20230808,172100,2413808580,8100,8100,8100,8100,0
|
|
20230808,172000,2413808580,8100,8100,8100,8100,0
|
|
20230808,171900,2413808580,8100,8100,8100,8100,0
|
|
20230808,171800,2413808580,8100,8100,8100,8100,0
|
|
20230808,171700,2413808580,8100,8100,8100,8100,0
|
|
20230808,171600,2413808580,8100,8100,8100,8100,0
|
|
20230808,171500,2413808580,8100,8100,8100,8100,0
|
|
20230808,171400,2413808580,8100,8100,8100,8100,0
|
|
20230808,171300,2413808580,8100,8100,8100,8100,0
|
|
20230808,171200,2413808580,8100,8100,8100,8100,0
|
|
20230808,171100,2413808580,8100,8100,8100,8100,0
|
|
20230808,171000,2413808580,8100,8100,8100,8100,0
|
|
20230808,170900,2413808580,8100,8100,8100,8100,0
|
|
20230808,170800,2413808580,8100,8100,8100,8100,0
|
|
20230808,170700,2413808580,8100,8100,8100,8100,0
|
|
20230808,170600,2413808580,8100,8100,8100,8100,0
|
|
20230808,170500,2413808580,8100,8100,8100,8100,0
|
|
20230808,170400,2413808580,8100,8100,8100,8100,0
|
|
20230808,170300,2413808580,8100,8100,8100,8100,0
|
|
20230808,170200,2413808580,8100,8100,8100,8100,0
|
|
20230808,170100,2413808580,8100,8100,8100,8100,0
|
|
20230808,170000,2413808580,8100,8100,8100,8100,0
|
|
20230808,165900,2413808580,8100,8100,8100,8100,0
|
|
20230808,165800,2413808580,8100,8100,8100,8100,0
|
|
20230808,165700,2413808580,8100,8100,8100,8100,0
|
|
20230808,165600,2413808580,8100,8100,8100,8100,8512
|
|
20230808,165500,2413808580,8100,8100,8100,8100,0
|
|
20230808,165400,2413808580,8100,8100,8100,8100,0
|
|
20230808,165300,2413808580,8100,8100,8100,8100,0
|
|
20230808,165200,2413808580,8100,8100,8100,8100,0
|
|
20230808,165100,2413808580,8100,8100,8100,8100,0
|
|
20230808,165000,2413808580,8100,8100,8100,8100,0
|
|
20230808,164900,2413808580,8100,8100,8100,8100,0
|
|
20230808,164800,2413808580,8100,8100,8100,8100,0
|
|
20230808,164700,2413808580,8100,8100,8100,8100,0
|
|
20230808,164600,2413808580,8100,8100,8100,8100,0
|
|
20230808,164500,2413808580,8100,8100,8100,8100,0
|
|
20230808,164400,2413808580,8100,8100,8100,8100,0
|
|
20230808,164300,2413808580,8100,8100,8100,8100,0
|
|
20230808,164200,2413808580,8100,8100,8100,8100,0
|
|
20230808,164100,2413808580,8100,8100,8100,8100,0
|
|
20230808,164000,2413808580,8100,8100,8100,8100,0
|
|
20230808,163900,2413808580,8100,8100,8100,8100,0
|
|
20230808,163800,2413808580,8100,8100,8100,8100,0
|
|
20230808,163700,2413808580,8100,8100,8100,8100,0
|
|
20230808,163600,2413808580,8100,8100,8100,8100,0
|
|
20230808,163500,2413808580,8100,8100,8100,8100,0
|
|
20230808,163400,2413808580,8100,8100,8100,8100,0
|
|
20230808,163300,2413808580,8100,8100,8100,8100,0
|
|
20230808,163200,2413808580,8100,8100,8100,8100,0
|
|
20230808,163100,2413808580,8100,8100,8100,8100,0
|
|
20230808,163000,2413808580,8100,8100,8100,8100,0
|
|
20230808,162900,2413808580,8100,8100,8100,8100,0
|
|
20230808,162800,2413808580,8100,8100,8100,8100,0
|
|
20230808,162700,2413808580,8100,8100,8100,8100,0
|
|
20230808,162600,2413808580,8100,8100,8100,8100,8512
|
|
20230808,162500,2413808580,8100,8100,8100,8100,0
|
|
20230808,162400,2413808580,8100,8100,8100,8100,0
|
|
20230808,162300,2413808580,8100,8100,8100,8100,0
|
|
20230808,162200,2413808580,8100,8100,8100,8100,0
|
|
20230808,162100,2413808580,8100,8100,8100,8100,0
|
|
20230808,162000,2413808580,8100,8100,8100,8100,0
|
|
20230808,161900,2413808580,8100,8100,8100,8100,0
|
|
20230808,161800,2413808580,8100,8100,8100,8100,0
|
|
20230808,161700,2413808580,8100,8100,8100,8100,0
|
|
20230808,161600,2413808580,8100,8100,8100,8100,0
|
|
20230808,161500,2413808580,8100,8100,8100,8100,0
|
|
20230808,161400,2413808580,8100,8100,8100,8100,0
|
|
20230808,161300,2413808580,8100,8100,8100,8100,0
|
|
20230808,161200,2413808580,8100,8100,8100,8100,0
|
|
20230808,161100,2413808580,8100,8100,8100,8100,0
|
|
20230808,161000,2413808580,8100,8100,8100,8100,0
|
|
20230808,160900,2413808580,8100,8100,8100,8100,0
|
|
20230808,160800,2413808580,8100,8100,8100,8100,0
|
|
20230808,160700,2413808580,8100,8100,8100,8100,0
|
|
20230808,160600,2413808580,8100,8100,8100,8100,0
|
|
20230808,160500,2413808580,8100,8100,8100,8100,0
|
|
20230808,160400,2413808580,8100,8100,8100,8100,0
|
|
20230808,160300,2413808580,8100,8100,8100,8100,0
|
|
20230808,160200,2413808580,8100,8100,8100,8100,0
|
|
20230808,160100,2413808580,8100,8100,8100,8100,0
|
|
20230808,160000,2413808580,8100,8100,8100,8100,0
|
|
20230808,155900,2413808580,8100,8100,8100,8100,0
|
|
20230808,155800,2413808580,8100,8100,8100,8100,0
|
|
20230808,155700,2413808580,8100,8100,8100,8100,0
|
|
20230808,155600,2413808580,8100,8100,8100,8100,8512
|
|
20230808,155500,2413808580,8100,8100,8100,8100,0
|
|
20230808,155400,2413808580,8100,8100,8100,8100,0
|
|
20230808,155300,2413808580,8100,8100,8100,8100,0
|
|
20230808,155200,2413808580,8100,8100,8100,8100,0
|
|
20230808,155100,2413808580,8100,8100,8100,8100,0
|
|
20230808,155000,2413808580,8100,8100,8100,8100,0
|
|
20230808,154900,2413808580,8100,8100,8100,8100,0
|
|
20230808,154800,2413808580,8100,8100,8100,8100,0
|
|
20230808,154700,2413808580,8100,8100,8100,8100,0
|
|
20230808,154600,2413808580,8100,8100,8100,8100,0
|
|
20230808,154500,2413808580,8100,8100,8100,8100,0
|
|
20230808,154400,2413808580,8100,8100,8100,8100,0
|
|
20230808,154300,2413808580,8100,8100,8100,8100,0
|
|
20230808,154200,2413808580,8100,8100,8100,8100,0
|
|
20230808,154100,2413808580,8100,8100,8100,8100,0
|
|
20230808,154000,2413808580,8100,8100,8100,8100,0
|
|
20230808,153900,2413808580,8100,8100,8100,8100,0
|
|
20230808,153800,2413808580,8100,8100,8100,8100,0
|
|
20230808,153700,2413808580,8100,8100,8100,8100,0
|
|
20230808,153600,2413808580,8100,8100,8100,8100,0
|
|
20230808,153500,2413808580,8100,8100,8100,8100,0
|
|
20230808,153400,2413808580,8100,8100,8100,8100,0
|
|
20230808,153300,2413808580,8100,8100,8100,8100,0
|
|
20230808,153200,2413808580,8100,8100,8100,8100,0
|
|
20230808,153100,2413808580,8100,8100,8100,8100,0
|
|
20230808,153000,2413808580,8100,8100,8100,8100,8512
|
|
20230808,152900,2344861380,8130,8130,8130,8130,0
|
|
20230808,152800,2344861380,8130,8130,8130,8130,0
|
|
20230808,152700,2344861380,8130,8130,8130,8130,0
|
|
20230808,152600,2344861380,8130,8130,8130,8130,0
|
|
20230808,152500,2344861380,8130,8130,8130,8130,0
|
|
20230808,152400,2344861380,8130,8130,8130,8130,0
|
|
20230808,152300,2344861380,8130,8130,8130,8130,0
|
|
20230808,152200,2344861380,8130,8130,8130,8130,0
|
|
20230808,152100,2344861380,8130,8130,8130,8130,0
|
|
20230808,152000,2344861380,8130,8130,8130,8130,0
|
|
20230808,151900,2344861380,8130,8120,8130,8110,1633
|
|
20230808,151800,2331596650,8120,8120,8130,8110,289
|
|
20230808,151700,2329249980,8110,8110,8120,8110,247
|
|
20230808,151600,2327246790,8120,8120,8120,8110,340
|
|
20230808,151500,2324486800,8120,8110,8120,8110,530
|
|
20230808,151400,2320185530,8110,8110,8120,8110,1604
|
|
20230808,151300,2307177050,8110,8120,8120,8110,51
|
|
20230808,151200,2306763170,8110,8110,8120,8100,963
|
|
20230808,151100,2298960680,8110,8110,8110,8100,1051
|
|
20230808,151000,2290445880,8110,8110,8120,8110,1231
|
|
20230808,150900,2280461530,8110,8110,8110,8110,20
|
|
20230808,150800,2280299330,8110,8110,8110,8100,1480
|
|
20230808,150700,2268296640,8110,8110,8120,8100,1641
|
|
20230808,150600,2254986220,8120,8110,8120,8110,120
|
|
20230808,150500,2254012060,8110,8110,8110,8110,16
|
|
20230808,150400,2253882300,8110,8110,8120,8110,23
|
|
20230808,150300,2253695750,8120,8110,8130,8110,155
|
|
20230808,150200,2252436720,8110,8120,8130,8110,5943
|
|
20230808,150100,2204237930,8130,8120,8130,8110,871
|
|
20230808,150000,2197165900,8120,8110,8120,8110,228
|
|
20230808,145900,2195316190,8110,8110,8120,8110,90
|
|
20230808,145800,2194585710,8120,8110,8120,8110,140
|
|
20230808,145700,2193450200,8120,8130,8130,8120,7198
|
|
20230808,145600,2135001520,8130,8120,8140,8120,1468
|
|
20230808,145500,2123067490,8120,8120,8130,8120,1365
|
|
20230808,145400,2111970840,8120,8120,8130,8120,1607
|
|
20230808,145300,2098912160,8120,8120,8130,8120,280
|
|
20230808,145200,2096638030,8120,8130,8130,8120,2001
|
|
20230808,145100,2080370050,8130,8130,8140,8130,56
|
|
20230808,145000,2079914710,8140,8140,8140,8130,382
|
|
20230808,144900,2076807150,8130,8130,8140,8130,1525
|
|
20230808,144800,2064406450,8130,8130,8140,8130,1244
|
|
20230808,144700,2054292370,8130,8130,8140,8130,213
|
|
20230808,144600,2052560120,8130,8130,8140,8130,98
|
|
20230808,144500,2051763340,8140,8140,8140,8130,1026
|
|
20230808,144400,2043411810,8130,8140,8150,8130,1021
|
|
20230808,144300,2035106950,8140,8130,8160,8130,338
|
|
20230808,144200,2032354230,8130,8140,8140,8130,40
|
|
20230808,144100,2032028840,8140,8130,8140,8130,44
|
|
20230808,144000,2031670850,8130,8130,8140,8130,56
|
|
20230808,143900,2031215240,8140,8140,8140,8130,27
|
|
20230808,143800,2030995680,8140,8140,8140,8130,318
|
|
20230808,143700,2028409130,8130,8140,8140,8130,279
|
|
20230808,143600,2026139890,8140,8150,8150,8140,436
|
|
20230808,143500,2022590600,8140,8140,8150,8140,30
|
|
20230808,143400,2022346280,8140,8140,8150,8140,53
|
|
20230808,143300,2021914830,8140,8130,8140,8130,1837
|
|
20230808,143200,2006964920,8140,8130,8140,8130,1760
|
|
20230808,143100,1992654350,8130,8140,8170,8130,153
|
|
20230808,143000,1991407140,8140,8150,8150,8130,65
|
|
20230808,142900,1990878030,8170,8160,8170,8140,343
|
|
20230808,142800,1988079170,8140,8150,8150,8130,1561
|
|
20230808,142700,1975366860,8140,8130,8140,8130,915
|
|
20230808,142600,1967918780,8140,8140,8140,8140,7
|
|
20230808,142500,1967861800,8140,8140,8140,8130,13
|
|
20230808,142400,1967756010,8120,8130,8140,8120,4635
|
|
20230808,142300,1930114470,8130,8140,8140,8120,526
|
|
20230808,142200,1925838040,8130,8150,8150,8130,7
|
|
20230808,142100,1925781010,8130,8140,8150,8130,312
|
|
20230808,142000,1923242020,8140,8130,8140,8130,2064
|
|
20230808,141900,1906461670,8130,8140,8140,8130,71
|
|
20230808,141800,1905884380,8130,8140,8140,8130,19
|
|
20230808,141700,1905729870,8140,8140,8140,8130,10
|
|
20230808,141600,1905648490,8140,8150,8160,8140,180
|
|
20230808,141500,1904181460,8150,8140,8150,8130,521
|
|
20230808,141400,1899940910,8150,8150,8150,8140,36
|
|
20230808,141300,1899647780,8150,8150,8150,8140,8
|
|
20230808,141200,1899582600,8150,8140,8150,8140,353
|
|
20230808,141100,1896709080,8140,8150,8150,8140,2018
|
|
20230808,141000,1880272400,8150,8150,8170,8140,875
|
|
20230808,140900,1873133320,8160,8150,8160,8150,1351
|
|
20230808,140800,1862119540,8160,8150,8160,8150,15
|
|
20230808,140700,1861997160,8160,8150,8160,8150,483
|
|
20230808,140600,1858060550,8150,8150,8160,8140,171
|
|
20230808,140500,1856666920,8150,8180,8180,8140,2266
|
|
20230808,140400,1838185940,8170,8160,8170,8160,564
|
|
20230808,140300,1833582160,8170,8170,8170,8160,206
|
|
20230808,140200,1831899150,8160,8170,8170,8160,61
|
|
20230808,140100,1831401300,8160,8170,8170,8160,40
|
|
20230808,140000,1831074530,8160,8170,8170,8160,1114
|
|
20230808,135900,1821973170,8170,8170,8170,8170,202
|
|
20230808,135800,1820322830,8170,8190,8190,8170,102
|
|
20230808,135700,1819487510,8170,8170,8170,8170,2
|
|
20230808,135600,1819471170,8170,8170,8180,8170,140
|
|
20230808,135500,1818326170,8170,8170,8170,8170,2
|
|
20230808,135400,1818309830,8170,8180,8180,8170,332
|
|
20230808,135300,1815597090,8180,8180,8180,8180,1089
|
|
20230808,135200,1806689070,8180,8180,8180,8180,576
|
|
20230808,135100,1801977390,8180,8170,8180,8170,193
|
|
20230808,135000,1800400230,8170,8170,8170,8170,2
|
|
20230808,134900,1800383890,8180,8180,8190,8170,63
|
|
20230808,134800,1799868030,8170,8190,8190,8170,2681
|
|
20230808,134700,1777934780,8190,8190,8190,8180,1266
|
|
20230808,134600,1767566260,8180,8190,8190,8180,1052
|
|
20230808,134500,1758950900,8190,8180,8190,8180,58
|
|
20230808,134400,1758476400,8190,8190,8190,8180,1077
|
|
20230808,134300,1749656540,8190,8180,8190,8180,8
|
|
20230808,134200,1749591040,8190,8190,8190,8190,1442
|
|
20230808,134100,1737781060,8200,8180,8200,8180,577
|
|
20230808,134000,1733054590,8190,8180,8190,8180,105
|
|
20230808,133900,1732194670,8180,8190,8190,8180,60
|
|
20230808,133800,1731703670,8180,8180,8190,8180,1002
|
|
20230808,133700,1723497320,8190,8190,8190,8170,6
|
|
20230808,133600,1723448240,8170,8170,8170,8170,1
|
|
20230808,133500,1723440070,8170,8190,8190,8170,1006
|
|
20230808,133400,1715221000,8170,8200,8200,8170,12
|
|
20230808,133300,1715122690,8210,8170,8210,8170,827
|
|
20230808,133200,1708363480,8170,8170,8180,8170,183
|
|
20230808,133100,1706867270,8170,8170,8170,8170,11
|
|
20230808,133000,1706777400,8210,8210,8210,8170,5089
|
|
20230808,132900,1665092710,8220,8160,8300,8160,11086
|
|
20230808,132800,1573656500,8170,8170,8180,8170,195
|
|
20230808,132700,1572062140,8170,8160,8170,8160,10
|
|
20230808,132600,1571980510,8160,8150,8160,8150,408
|
|
20230808,132500,1568651290,8160,8180,8180,8160,620
|
|
20230808,132400,1563590510,8170,8170,8180,8160,333
|
|
20230808,132300,1560870250,8170,8170,8170,8170,1570
|
|
20230808,132200,1548043350,8170,8170,8170,8160,390
|
|
20230808,132100,1544857060,8170,8160,8170,8160,503
|
|
20230808,132000,1540747580,8170,8160,8170,8160,333
|
|
20230808,131900,1538028070,8160,8160,8160,8160,131
|
|
20230808,131800,1536959110,8150,8150,8150,8150,0
|
|
20230808,131700,1536959110,8150,8150,8150,8150,1
|
|
20230808,131600,1536950960,8160,8160,8170,8160,401
|
|
20230808,131500,1533678790,8160,8160,8160,8160,600
|
|
20230808,131400,1528782790,8150,8140,8150,8140,903
|
|
20230808,131300,1521423370,8140,8140,8140,8140,960
|
|
20230808,131200,1513608970,8140,8140,8140,8140,1
|
|
20230808,131100,1513600830,8150,8160,8160,8150,59
|
|
20230808,131000,1513119440,8150,8150,8150,8150,1
|
|
20230808,130900,1513111290,8160,8140,8160,8140,62
|
|
20230808,130800,1512605990,8160,8150,8160,8150,51
|
|
20230808,130700,1512190080,8140,8140,8140,8140,2
|
|
20230808,130600,1512173800,8140,8140,8140,8140,108
|
|
20230808,130500,1511294680,8140,8130,8140,8120,348
|
|
20230808,130400,1508465440,8130,8140,8140,8130,204
|
|
20230808,130300,1506806840,8130,8140,8140,8130,3
|
|
20230808,130200,1506782430,8140,8140,8140,8140,3
|
|
20230808,130100,1506758010,8140,8170,8170,8130,1466
|
|
20230808,130000,1494839270,8160,8150,8160,8150,156
|
|
20230808,125900,1493566320,8140,8140,8150,8130,148
|
|
20230808,125800,1492363000,8150,8140,8150,8130,561
|
|
20230808,125700,1487801880,8160,8160,8160,8160,190
|
|
20230808,125600,1486251480,8160,8150,8160,8130,430
|
|
20230808,125500,1482755430,8150,8150,8150,8150,24
|
|
20230808,125400,1482559830,8160,8150,8170,8150,225
|
|
20230808,125300,1480722070,8140,8140,8140,8130,573
|
|
20230808,125200,1476058150,8140,8160,8160,8140,350
|
|
20230808,125100,1473207740,8160,8160,8160,8160,80
|
|
20230808,125000,1472554940,8160,8160,8160,8150,21
|
|
20230808,124900,1472383600,8160,8140,8160,8140,239
|
|
20230808,124800,1470433460,8140,8140,8140,8130,344
|
|
20230808,124700,1467636710,8130,8120,8130,8120,2286
|
|
20230808,124600,1449073530,8160,8160,8160,8160,320
|
|
20230808,124500,1446462330,8160,8140,8160,8140,2157
|
|
20230808,124400,1428872530,8140,8130,8140,8130,414
|
|
20230808,124300,1425504690,8130,8120,8130,8120,36
|
|
20230808,124200,1425212020,8130,8130,8130,8120,3
|
|
20230808,124100,1425187640,8120,8130,8130,8120,812
|
|
20230808,124000,1418594150,8130,8120,8130,8120,11
|
|
20230808,123900,1418504730,8130,8120,8130,8120,122
|
|
20230808,123800,1417514070,8130,8130,8130,8130,15
|
|
20230808,123700,1417392120,8120,8120,8120,8120,1
|
|
20230808,123600,1417384000,8120,8120,8120,8120,501
|
|
20230808,123500,1413315880,8120,8130,8130,8120,64
|
|
20230808,123400,1412796150,8110,8130,8130,8110,847
|
|
20230808,123300,1405917640,8130,8130,8130,8130,1
|
|
20230808,123200,1405909510,8130,8130,8130,8130,0
|
|
20230808,123100,1405909510,8130,8140,8140,8130,5
|
|
20230808,123000,1405868830,8140,8140,8140,8130,8
|
|
20230808,122900,1405803720,8140,8120,8140,8120,626
|
|
20230808,122800,1400720580,8120,8150,8150,8120,4143
|
|
20230808,122700,1367064040,8140,8140,8140,8140,1
|
|
20230808,122600,1367055900,8140,8130,8140,8130,201
|
|
20230808,122500,1365420770,8150,8140,8150,8130,940
|
|
20230808,122400,1357766700,8130,8140,8140,8130,426
|
|
20230808,122300,1354302820,8140,8130,8140,8130,8
|
|
20230808,122200,1354237710,8140,8140,8140,8140,113
|
|
20230808,122100,1353317890,8140,8130,8140,8130,3
|
|
20230808,122000,1353293490,8140,8130,8140,8130,235
|
|
20230808,121900,1351382910,8140,8140,8140,8140,0
|
|
20230808,121800,1351382910,8140,8130,8140,8130,58
|
|
20230808,121700,1350910820,8130,8130,8130,8130,1
|
|
20230808,121600,1350902690,8140,8130,8140,8130,3
|
|
20230808,121500,1350878280,8130,8130,8130,8130,31
|
|
20230808,121400,1350626250,8130,8130,8130,8130,301
|
|
20230808,121300,1348179120,8130,8130,8140,8130,2233
|
|
20230808,121200,1330024760,8140,8150,8150,8130,468
|
|
20230808,121100,1326215340,8150,8150,8150,8150,26
|
|
20230808,121000,1326003440,8150,8140,8150,8140,4
|
|
20230808,120900,1325970860,8140,8140,8140,8140,124
|
|
20230808,120800,1324961500,8140,8140,8140,8140,1
|
|
20230808,120700,1324953360,8140,8140,8140,8140,46
|
|
20230808,120600,1324578920,8130,8140,8140,8130,1103
|
|
20230808,120500,1315600510,8140,8150,8150,8140,1135
|
|
20230808,120400,1306360940,8150,8150,8150,8150,398
|
|
20230808,120300,1303117240,8150,8160,8160,8150,201
|
|
20230808,120200,1301478090,8160,8160,8160,8160,0
|
|
20230808,120100,1301478090,8160,8150,8160,8150,76
|
|
20230808,120000,1300858180,8150,8150,8150,8150,0
|
|
20230808,115900,1300858180,8150,8150,8150,8150,18
|
|
20230808,115800,1300711480,8170,8170,8170,8150,329
|
|
20230808,115700,1298028230,8160,8160,8160,8160,19
|
|
20230808,115600,1297873190,8180,8180,8180,8180,0
|
|
20230808,115500,1297873190,8180,8160,8180,8160,147
|
|
20230808,115400,1296671260,8160,8160,8160,8160,2
|
|
20230808,115300,1296654940,8170,8170,8170,8170,6
|
|
20230808,115200,1296605920,8180,8160,8180,8160,329
|
|
20230808,115100,1293917020,8150,8150,8150,8150,2
|
|
20230808,115000,1293900720,8150,8150,8150,8150,112
|
|
20230808,114900,1292987920,8150,8140,8150,8140,110
|
|
20230808,114800,1292091430,8140,8140,8150,8140,20
|
|
20230808,114700,1291928610,8150,8140,8150,8140,128
|
|
20230808,114600,1290886660,8150,8140,8150,8140,108
|
|
20230808,114500,1290007520,8140,8160,8160,8140,764
|
|
20230808,114400,1283776050,8160,8160,8160,8160,2
|
|
20230808,114300,1283759730,8160,8170,8170,8160,17
|
|
20230808,114200,1283621000,8180,8170,8180,8170,290
|
|
20230808,114100,1281251080,8170,8170,8170,8170,30
|
|
20230808,114000,1281005980,8160,8180,8180,8160,2
|
|
20230808,113900,1280989640,8180,8190,8190,8180,517
|
|
20230808,113800,1276757710,8190,8170,8190,8170,14
|
|
20230808,113700,1276643200,8180,8180,8180,8160,577
|
|
20230808,113600,1271923520,8180,8180,8190,8180,470
|
|
20230808,113500,1268077250,8180,8160,8190,8160,588
|
|
20230808,113400,1263273000,8160,8150,8160,8150,453
|
|
20230808,113300,1259576710,8160,8150,8160,8150,96
|
|
20230808,113200,1258793410,8150,8150,8150,8150,15
|
|
20230808,113100,1258671160,8160,8160,8160,8160,1
|
|
20230808,113000,1258663000,8150,8150,8160,8150,209
|
|
20230808,112900,1256958090,8160,8160,8160,8160,130
|
|
20230808,112800,1255897290,8150,8140,8150,8140,1115
|
|
20230808,112700,1246810200,8150,8160,8160,8150,371
|
|
20230808,112600,1243786070,8150,8150,8150,8150,74
|
|
20230808,112500,1243182970,8140,8140,8140,8140,17
|
|
20230808,112400,1243044590,8140,8140,8140,8140,2
|
|
20230808,112300,1243028310,8150,8130,8150,8130,595
|
|
20230808,112200,1238182450,8130,8130,8130,8130,0
|
|
20230808,112100,1238182450,8130,8130,8130,8130,22
|
|
20230808,112000,1238003590,8140,8130,8140,8130,569
|
|
20230808,111900,1233375820,8130,8130,8130,8130,1
|
|
20230808,111800,1233367690,8130,8140,8140,8130,22
|
|
20230808,111700,1233188800,8140,8140,8140,8140,28
|
|
20230808,111600,1232960880,8140,8140,8140,8140,176
|
|
20230808,111500,1231528240,8140,8140,8140,8140,122
|
|
20230808,111400,1230535160,8140,8130,8150,8130,252
|
|
20230808,111300,1228485850,8130,8140,8140,8130,21
|
|
20230808,111200,1228314920,8140,8150,8150,8140,598
|
|
20230808,111100,1223447180,8160,8160,8170,8160,2160
|
|
20230808,111000,1205819300,8160,8160,8160,8160,1
|
|
20230808,110900,1205811140,8150,8150,8150,8150,145
|
|
20230808,110800,1204629390,8150,8150,8170,8150,954
|
|
20230808,110700,1196849740,8170,8130,8170,8130,219
|
|
20230808,110600,1195061250,8160,8160,8160,8160,1001
|
|
20230808,110500,1186893090,8160,8140,8160,8140,1650
|
|
20230808,110400,1173431220,8140,8120,8140,8120,1602
|
|
20230808,110300,1160406850,8120,8110,8120,8110,611
|
|
20230808,110200,1155446510,8110,8110,8120,8110,152
|
|
20230808,110100,1154213720,8110,8120,8120,8110,1972
|
|
20230808,110000,1138202590,8120,8120,8120,8120,556
|
|
20230808,105900,1133687870,8120,8120,8120,8120,1
|
|
20230808,105800,1133679750,8120,8130,8130,8120,642
|
|
20230808,105700,1128460460,8130,8130,8130,8130,466
|
|
20230808,105600,1124671880,8130,8130,8140,8130,59
|
|
20230808,105500,1124192180,8140,8130,8140,8130,113
|
|
20230808,105400,1123272370,8130,8130,8130,8130,1192
|
|
20230808,105300,1113581410,8130,8140,8140,8120,1521
|
|
20230808,105200,1101215840,8140,8130,8140,8130,73
|
|
20230808,105100,1100621850,8120,8140,8140,8120,72
|
|
20230808,105000,1100036160,8140,8130,8140,8120,567
|
|
20230808,104900,1095429160,8130,8130,8130,8120,24
|
|
20230808,104800,1095234200,8130,8130,8130,8130,584
|
|
20230808,104700,1090486280,8130,8120,8130,8120,130
|
|
20230808,104600,1089429550,8130,8130,8130,8120,16
|
|
20230808,104500,1089299490,8130,8120,8130,8120,1092
|
|
20230808,104400,1080431540,8120,8130,8130,8120,714
|
|
20230808,104300,1074626890,8140,8150,8150,8140,48
|
|
20230808,104200,1074236160,8140,8130,8140,8130,634
|
|
20230808,104100,1069078510,8140,8130,8140,8120,41
|
|
20230808,104000,1068745190,8130,8130,8130,8130,96
|
|
20230808,103900,1067964710,8150,8150,8150,8150,121
|
|
20230808,103800,1066978560,8110,8140,8140,8110,2700
|
|
20230808,103700,1045063790,8140,8130,8140,8130,940
|
|
20230808,103600,1037416170,8140,8150,8150,8140,149
|
|
20230808,103500,1036202560,8140,8150,8150,8140,703
|
|
20230808,103400,1030473710,8150,8140,8150,8140,31
|
|
20230808,103300,1030221330,8130,8120,8150,8120,765
|
|
20230808,103200,1024002130,8160,8130,8160,8130,797
|
|
20230808,103100,1017520390,8130,8110,8130,8100,1382
|
|
20230808,103000,1006312520,8110,8110,8110,8110,245
|
|
20230808,102900,1004325570,8110,8120,8130,8100,4169
|
|
20230808,102800,970513150,8120,8110,8120,8110,2456
|
|
20230808,102700,950590610,8120,8130,8140,8120,2619
|
|
20230808,102600,929312930,8130,8140,8140,8130,576
|
|
20230808,102500,924628840,8140,8140,8140,8140,64
|
|
20230808,102400,924107880,8140,8130,8150,8130,1029
|
|
20230808,102300,915741180,8130,8130,8160,8130,3651
|
|
20230808,102200,885994250,8140,8150,8170,8140,4141
|
|
20230808,102100,852250860,8160,8150,8170,8150,494
|
|
20230808,102000,848220830,8160,8160,8170,8160,428
|
|
20230808,101900,844728340,8160,8150,8160,8150,296
|
|
20230808,101800,842313170,8150,8170,8170,8150,1110
|
|
20230808,101700,833263830,8160,8170,8170,8150,8788
|
|
20230808,101600,761530850,8180,8180,8180,8170,183
|
|
20230808,101500,760034610,8180,8180,8180,8170,1828
|
|
20230808,101400,745081730,8180,8190,8200,8180,1146
|
|
20230808,101300,735706070,8190,8190,8190,8190,276
|
|
20230808,101200,733445630,8190,8220,8220,8190,3617
|
|
20230808,101100,703742370,8220,8230,8230,8220,689
|
|
20230808,101000,698075600,8230,8240,8240,8230,161
|
|
20230808,100900,696749130,8250,8240,8250,8230,422
|
|
20230808,100800,693269750,8240,8240,8250,8240,93
|
|
20230808,100700,692502930,8240,8240,8240,8230,716
|
|
20230808,100600,686603700,8220,8230,8230,8220,18
|
|
20230808,100500,686455570,8240,8230,8240,8220,404
|
|
20230808,100400,683130650,8230,8230,8230,8230,1536
|
|
20230808,100300,670489370,8220,8240,8240,8220,2221
|
|
20230808,100200,652226790,8240,8230,8240,8230,391
|
|
20230808,100100,649007350,8230,8230,8240,8230,562
|
|
20230808,100000,644382070,8240,8250,8250,8230,578
|
|
20230808,095900,639614360,8240,8250,8250,8230,1512
|
|
20230808,095800,627166280,8240,8240,8240,8240,3
|
|
20230808,095700,627141560,8240,8230,8240,8230,81
|
|
20230808,095600,626474290,8240,8240,8250,8220,512
|
|
20230808,095500,622262200,8240,8240,8240,8240,242
|
|
20230808,095400,620268120,8240,8240,8240,8220,266
|
|
20230808,095300,618077930,8240,8260,8260,8240,291
|
|
20230808,095200,615676160,8260,8240,8270,8240,3387
|
|
20230808,095100,587725590,8240,8240,8240,8210,2759
|
|
20230808,095000,564999560,8240,8240,8240,8240,522
|
|
20230808,094900,560698280,8240,8250,8250,8230,161
|
|
20230808,094800,559372040,8250,8230,8250,8210,1484
|
|
20230808,094700,547164090,8240,8250,8250,8240,545
|
|
20230808,094600,542673010,8240,8240,8250,8240,206
|
|
20230808,094500,540974250,8230,8240,8240,8230,66
|
|
20230808,094400,540430580,8240,8240,8250,8230,1122
|
|
20230808,094300,531187650,8240,8250,8250,8240,462
|
|
20230808,094200,527378870,8250,8250,8250,8240,61
|
|
20230808,094100,526876160,8240,8240,8250,8240,35
|
|
20230808,094000,526587730,8240,8260,8260,8240,552
|
|
20230808,093900,522030310,8250,8250,8250,8250,692
|
|
20230808,093800,516321310,8250,8250,8250,8240,1507
|
|
20230808,093700,503888650,8250,8230,8250,8230,503
|
|
20230808,093600,499744090,8230,8220,8230,8210,1710
|
|
20230808,093500,485686850,8210,8230,8230,8210,203
|
|
20230808,093400,484018180,8220,8210,8230,8210,171
|
|
20230808,093300,482612640,8220,8220,8230,8220,182
|
|
20230808,093200,481116520,8230,8220,8230,8220,39
|
|
20230808,093100,480795810,8240,8230,8240,8210,1514
|
|
20230808,093000,468344700,8230,8250,8250,8230,794
|
|
20230808,092900,461806320,8240,8250,8250,8240,5500
|
|
20230808,092800,416451750,8260,8260,8260,8250,552
|
|
20230808,092700,411892240,8260,8250,8260,8250,1982
|
|
20230808,092600,395533050,8250,8240,8250,8240,4594
|
|
20230808,092500,357669190,8240,8230,8240,8230,1241
|
|
20230808,092400,347450700,8240,8240,8240,8240,3061
|
|
20230808,092300,322228060,8240,8230,8250,8230,1249
|
|
20230808,092200,311939220,8230,8220,8230,8220,289
|
|
20230808,092100,309561350,8230,8210,8230,8210,1109
|
|
20230808,092000,300441110,8220,8210,8230,8210,948
|
|
20230808,091900,292653850,8210,8200,8210,8200,859
|
|
20230808,091800,285609430,8200,8200,8200,8190,615
|
|
20230808,091700,280566720,8200,8200,8200,8200,451
|
|
20230808,091600,276868520,8200,8180,8200,8180,124
|
|
20230808,091500,275854010,8180,8170,8180,8170,324
|
|
20230808,091400,273206920,8180,8170,8180,8170,1592
|
|
20230808,091300,260199100,8170,8180,8180,8170,1926
|
|
20230808,091200,244444610,8180,8180,8180,8180,4318
|
|
20230808,091100,209123370,8210,8210,8210,8210,0
|
|
20230808,091000,209123370,8210,8200,8210,8170,5571
|
|
20230808,090900,163516190,8210,8190,8210,8180,1472
|
|
20230808,090800,151460600,8190,8220,8220,8190,1643
|
|
20230808,090700,137979920,8210,8240,8250,8210,2469
|
|
20230808,090600,117675700,8250,8250,8260,8240,1252
|
|
20230808,090500,107346680,8250,8260,8270,8250,753
|
|
20230808,090400,101131290,8250,8250,8280,8250,560
|
|
20230808,090300,96506720,8230,8290,8300,8230,1295
|
|
20230808,090200,85795250,8290,8250,8300,8250,2884
|
|
20230808,090100,61900630,8260,8180,8280,8180,3910
|
|
20230808,090000,29674440,8220,8160,8220,8160,3626
|