621 lines
30 KiB
CSV
621 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230807,191800,3069861760,8470,8470,8470,8470,4830
|
|
20230807,191700,3069861760,8470,8470,8470,8470,0
|
|
20230807,191600,3069861760,8470,8470,8470,8470,0
|
|
20230807,191500,3069861760,8470,8470,8470,8470,0
|
|
20230807,191400,3069861760,8470,8470,8470,8470,0
|
|
20230807,191300,3069861760,8470,8470,8470,8470,0
|
|
20230807,191200,3069861760,8470,8470,8470,8470,0
|
|
20230807,191100,3069861760,8470,8470,8470,8470,0
|
|
20230807,191000,3069861760,8470,8470,8470,8470,0
|
|
20230807,190900,3069861760,8470,8470,8470,8470,0
|
|
20230807,190800,3069861760,8470,8470,8470,8470,0
|
|
20230807,190700,3069861760,8470,8470,8470,8470,0
|
|
20230807,190600,3069861760,8470,8470,8470,8470,0
|
|
20230807,190500,3069861760,8470,8470,8470,8470,0
|
|
20230807,190400,3069861760,8470,8470,8470,8470,0
|
|
20230807,190300,3069861760,8470,8470,8470,8470,0
|
|
20230807,190200,3069861760,8470,8470,8470,8470,0
|
|
20230807,190100,3069861760,8470,8470,8470,8470,0
|
|
20230807,190000,3069861760,8470,8470,8470,8470,0
|
|
20230807,185900,3069861760,8470,8470,8470,8470,0
|
|
20230807,185800,3069861760,8470,8470,8470,8470,0
|
|
20230807,185700,3069861760,8470,8470,8470,8470,0
|
|
20230807,185600,3069861760,8470,8470,8470,8470,0
|
|
20230807,185500,3069861760,8470,8470,8470,8470,0
|
|
20230807,185400,3069861760,8470,8470,8470,8470,0
|
|
20230807,185300,3069861760,8470,8470,8470,8470,0
|
|
20230807,185200,3069861760,8470,8470,8470,8470,0
|
|
20230807,185100,3069861760,8470,8470,8470,8470,0
|
|
20230807,185000,3069861760,8470,8470,8470,8470,0
|
|
20230807,184900,3069861760,8470,8470,8470,8470,0
|
|
20230807,184800,3069861760,8470,8470,8470,8470,4830
|
|
20230807,184700,3069861760,8470,8470,8470,8470,0
|
|
20230807,184600,3069861760,8470,8470,8470,8470,0
|
|
20230807,184500,3069861760,8470,8470,8470,8470,0
|
|
20230807,184400,3069861760,8470,8470,8470,8470,0
|
|
20230807,184300,3069861760,8470,8470,8470,8470,0
|
|
20230807,184200,3069861760,8470,8470,8470,8470,0
|
|
20230807,184100,3069861760,8470,8470,8470,8470,0
|
|
20230807,184000,3069861760,8470,8470,8470,8470,0
|
|
20230807,183900,3069861760,8470,8470,8470,8470,0
|
|
20230807,183800,3069861760,8470,8470,8470,8470,0
|
|
20230807,183700,3069861760,8470,8470,8470,8470,0
|
|
20230807,183600,3069861760,8470,8470,8470,8470,0
|
|
20230807,183500,3069861760,8470,8470,8470,8470,0
|
|
20230807,183400,3069861760,8470,8470,8470,8470,0
|
|
20230807,183300,3069861760,8470,8470,8470,8470,0
|
|
20230807,183200,3069861760,8470,8470,8470,8470,0
|
|
20230807,183100,3069861760,8470,8470,8470,8470,0
|
|
20230807,183000,3069861760,8470,8470,8470,8470,0
|
|
20230807,182900,3069861760,8470,8470,8470,8470,0
|
|
20230807,182800,3069861760,8470,8470,8470,8470,0
|
|
20230807,182700,3069861760,8470,8470,8470,8470,0
|
|
20230807,182600,3069861760,8470,8470,8470,8470,0
|
|
20230807,182500,3069861760,8470,8470,8470,8470,0
|
|
20230807,182400,3069861760,8470,8470,8470,8470,0
|
|
20230807,182300,3069861760,8470,8470,8470,8470,0
|
|
20230807,182200,3069861760,8470,8470,8470,8470,0
|
|
20230807,182100,3069861760,8470,8470,8470,8470,0
|
|
20230807,182000,3069861760,8470,8470,8470,8470,0
|
|
20230807,181900,3069861760,8470,8470,8470,8470,0
|
|
20230807,181800,3069861760,8470,8470,8470,8470,4830
|
|
20230807,181700,3069861760,8470,8470,8470,8470,0
|
|
20230807,181600,3069861760,8470,8470,8470,8470,0
|
|
20230807,181500,3069861760,8470,8470,8470,8470,0
|
|
20230807,181400,3069861760,8470,8470,8470,8470,0
|
|
20230807,181300,3069861760,8470,8470,8470,8470,0
|
|
20230807,181200,3069861760,8470,8470,8470,8470,0
|
|
20230807,181100,3069861760,8470,8470,8470,8470,0
|
|
20230807,181000,3069861760,8470,8470,8470,8470,0
|
|
20230807,180900,3069861760,8470,8470,8470,8470,0
|
|
20230807,180800,3069861760,8470,8470,8470,8470,0
|
|
20230807,180700,3069861760,8470,8470,8470,8470,0
|
|
20230807,180600,3069861760,8470,8470,8470,8470,0
|
|
20230807,180500,3069861760,8470,8470,8470,8470,0
|
|
20230807,180400,3069861760,8470,8470,8470,8470,0
|
|
20230807,180300,3069861760,8470,8470,8470,8470,0
|
|
20230807,180200,3069861760,8470,8470,8470,8470,0
|
|
20230807,180100,3069861760,8470,8470,8470,8470,0
|
|
20230807,180000,3069861760,8470,8470,8470,8470,0
|
|
20230807,175900,3069861760,8470,8470,8470,8470,0
|
|
20230807,175800,3069861760,8470,8470,8470,8470,0
|
|
20230807,175700,3069861760,8470,8470,8470,8470,0
|
|
20230807,175600,3069861760,8470,8470,8470,8470,0
|
|
20230807,175500,3069861760,8470,8470,8470,8470,0
|
|
20230807,175400,3069861760,8470,8470,8470,8470,0
|
|
20230807,175300,3069861760,8470,8470,8470,8470,0
|
|
20230807,175200,3069861760,8470,8470,8470,8470,0
|
|
20230807,175100,3069861760,8470,8470,8470,8470,0
|
|
20230807,175000,3069861760,8470,8470,8470,8470,0
|
|
20230807,174900,3069861760,8470,8470,8470,8470,0
|
|
20230807,174800,3069861760,8470,8470,8470,8470,4830
|
|
20230807,174700,3069861760,8470,8470,8470,8470,0
|
|
20230807,174600,3069861760,8470,8470,8470,8470,0
|
|
20230807,174500,3069861760,8470,8470,8470,8470,0
|
|
20230807,174400,3069861760,8470,8470,8470,8470,0
|
|
20230807,174300,3069861760,8470,8470,8470,8470,0
|
|
20230807,174200,3069861760,8470,8470,8470,8470,0
|
|
20230807,174100,3069861760,8470,8470,8470,8470,0
|
|
20230807,174000,3069861760,8470,8470,8470,8470,0
|
|
20230807,173900,3069861760,8470,8470,8470,8470,0
|
|
20230807,173800,3069861760,8470,8470,8470,8470,0
|
|
20230807,173700,3069861760,8470,8470,8470,8470,0
|
|
20230807,173600,3069861760,8470,8470,8470,8470,0
|
|
20230807,173500,3069861760,8470,8470,8470,8470,0
|
|
20230807,173400,3069861760,8470,8470,8470,8470,0
|
|
20230807,173300,3069861760,8470,8470,8470,8470,0
|
|
20230807,173200,3069861760,8470,8470,8470,8470,0
|
|
20230807,173100,3069861760,8470,8470,8470,8470,0
|
|
20230807,173000,3069861760,8470,8470,8470,8470,0
|
|
20230807,172900,3069861760,8470,8470,8470,8470,0
|
|
20230807,172800,3069861760,8470,8470,8470,8470,0
|
|
20230807,172700,3069861760,8470,8470,8470,8470,0
|
|
20230807,172600,3069861760,8470,8470,8470,8470,0
|
|
20230807,172500,3069861760,8470,8470,8470,8470,0
|
|
20230807,172400,3069861760,8470,8470,8470,8470,0
|
|
20230807,172300,3069861760,8470,8470,8470,8470,0
|
|
20230807,172200,3069861760,8470,8470,8470,8470,0
|
|
20230807,172100,3069861760,8470,8470,8470,8470,0
|
|
20230807,172000,3069861760,8470,8470,8470,8470,0
|
|
20230807,171900,3069861760,8470,8470,8470,8470,0
|
|
20230807,171800,3069861760,8470,8470,8470,8470,4830
|
|
20230807,171700,3069861760,8470,8470,8470,8470,0
|
|
20230807,171600,3069861760,8470,8470,8470,8470,0
|
|
20230807,171500,3069861760,8470,8470,8470,8470,0
|
|
20230807,171400,3069861760,8470,8470,8470,8470,0
|
|
20230807,171300,3069861760,8470,8470,8470,8470,0
|
|
20230807,171200,3069861760,8470,8470,8470,8470,0
|
|
20230807,171100,3069861760,8470,8470,8470,8470,0
|
|
20230807,171000,3069861760,8470,8470,8470,8470,0
|
|
20230807,170900,3069861760,8470,8470,8470,8470,0
|
|
20230807,170800,3069861760,8470,8470,8470,8470,0
|
|
20230807,170700,3069861760,8470,8470,8470,8470,0
|
|
20230807,170600,3069861760,8470,8470,8470,8470,0
|
|
20230807,170500,3069861760,8470,8470,8470,8470,0
|
|
20230807,170400,3069861760,8470,8470,8470,8470,0
|
|
20230807,170300,3069861760,8470,8470,8470,8470,0
|
|
20230807,170200,3069861760,8470,8470,8470,8470,0
|
|
20230807,170100,3069861760,8470,8470,8470,8470,0
|
|
20230807,170000,3069861760,8470,8470,8470,8470,0
|
|
20230807,165900,3069861760,8470,8470,8470,8470,0
|
|
20230807,165800,3069861760,8470,8470,8470,8470,0
|
|
20230807,165700,3069861760,8470,8470,8470,8470,0
|
|
20230807,165600,3069861760,8470,8470,8470,8470,0
|
|
20230807,165500,3069861760,8470,8470,8470,8470,0
|
|
20230807,165400,3069861760,8470,8470,8470,8470,0
|
|
20230807,165300,3069861760,8470,8470,8470,8470,0
|
|
20230807,165200,3069861760,8470,8470,8470,8470,0
|
|
20230807,165100,3069861760,8470,8470,8470,8470,0
|
|
20230807,165000,3069861760,8470,8470,8470,8470,0
|
|
20230807,164900,3069861760,8470,8470,8470,8470,0
|
|
20230807,164800,3069861760,8470,8470,8470,8470,4830
|
|
20230807,164700,3069861760,8470,8470,8470,8470,0
|
|
20230807,164600,3069861760,8470,8470,8470,8470,0
|
|
20230807,164500,3069861760,8470,8470,8470,8470,0
|
|
20230807,164400,3069861760,8470,8470,8470,8470,0
|
|
20230807,164300,3069861760,8470,8470,8470,8470,0
|
|
20230807,164200,3069861760,8470,8470,8470,8470,0
|
|
20230807,164100,3069861760,8470,8470,8470,8470,0
|
|
20230807,164000,3069861760,8470,8470,8470,8470,0
|
|
20230807,163900,3069861760,8470,8470,8470,8470,0
|
|
20230807,163800,3069861760,8470,8470,8470,8470,0
|
|
20230807,163700,3069861760,8470,8470,8470,8470,0
|
|
20230807,163600,3069861760,8470,8470,8470,8470,0
|
|
20230807,163500,3069861760,8470,8470,8470,8470,0
|
|
20230807,163400,3069861760,8470,8470,8470,8470,0
|
|
20230807,163300,3069861760,8470,8470,8470,8470,0
|
|
20230807,163200,3069861760,8470,8470,8470,8470,0
|
|
20230807,163100,3069861760,8470,8470,8470,8470,0
|
|
20230807,163000,3069861760,8470,8470,8470,8470,0
|
|
20230807,162900,3069861760,8470,8470,8470,8470,0
|
|
20230807,162800,3069861760,8470,8470,8470,8470,0
|
|
20230807,162700,3069861760,8470,8470,8470,8470,0
|
|
20230807,162600,3069861760,8470,8470,8470,8470,0
|
|
20230807,162500,3069861760,8470,8470,8470,8470,0
|
|
20230807,162400,3069861760,8470,8470,8470,8470,0
|
|
20230807,162300,3069861760,8470,8470,8470,8470,0
|
|
20230807,162200,3069861760,8470,8470,8470,8470,0
|
|
20230807,162100,3069861760,8470,8470,8470,8470,0
|
|
20230807,162000,3069861760,8470,8470,8470,8470,0
|
|
20230807,161900,3069861760,8470,8470,8470,8470,0
|
|
20230807,161800,3069861760,8470,8470,8470,8470,4830
|
|
20230807,161700,3069861760,8470,8470,8470,8470,0
|
|
20230807,161600,3069861760,8470,8470,8470,8470,0
|
|
20230807,161500,3069861760,8470,8470,8470,8470,0
|
|
20230807,161400,3069861760,8470,8470,8470,8470,0
|
|
20230807,161300,3069861760,8470,8470,8470,8470,0
|
|
20230807,161200,3069861760,8470,8470,8470,8470,0
|
|
20230807,161100,3069861760,8470,8470,8470,8470,0
|
|
20230807,161000,3069861760,8470,8470,8470,8470,0
|
|
20230807,160900,3069861760,8470,8470,8470,8470,0
|
|
20230807,160800,3069861760,8470,8470,8470,8470,0
|
|
20230807,160700,3069861760,8470,8470,8470,8470,0
|
|
20230807,160600,3069861760,8470,8470,8470,8470,0
|
|
20230807,160500,3069861760,8470,8470,8470,8470,0
|
|
20230807,160400,3069861760,8470,8470,8470,8470,0
|
|
20230807,160300,3069861760,8470,8470,8470,8470,0
|
|
20230807,160200,3069861760,8470,8470,8470,8470,0
|
|
20230807,160100,3069861760,8470,8470,8470,8470,0
|
|
20230807,160000,3069861760,8470,8470,8470,8470,0
|
|
20230807,155900,3069861760,8470,8470,8470,8470,0
|
|
20230807,155800,3069861760,8470,8470,8470,8470,0
|
|
20230807,155700,3069861760,8470,8470,8470,8470,0
|
|
20230807,155600,3069861760,8470,8470,8470,8470,0
|
|
20230807,155500,3069861760,8470,8470,8470,8470,0
|
|
20230807,155400,3069861760,8470,8470,8470,8470,0
|
|
20230807,155300,3069861760,8470,8470,8470,8470,0
|
|
20230807,155200,3069861760,8470,8470,8470,8470,0
|
|
20230807,155100,3069861760,8470,8470,8470,8470,0
|
|
20230807,155000,3069861760,8470,8470,8470,8470,0
|
|
20230807,154900,3069861760,8470,8470,8470,8470,0
|
|
20230807,154800,3069861760,8470,8470,8470,8470,4830
|
|
20230807,154700,3069861760,8470,8470,8470,8470,0
|
|
20230807,154600,3069861760,8470,8470,8470,8470,0
|
|
20230807,154500,3069861760,8470,8470,8470,8470,0
|
|
20230807,154400,3069861760,8470,8470,8470,8470,0
|
|
20230807,154300,3069861760,8470,8470,8470,8470,0
|
|
20230807,154200,3069861760,8470,8470,8470,8470,0
|
|
20230807,154100,3069861760,8470,8470,8470,8470,0
|
|
20230807,154000,3069861760,8470,8470,8470,8470,0
|
|
20230807,153900,3069861760,8470,8470,8470,8470,0
|
|
20230807,153800,3069861760,8470,8470,8470,8470,0
|
|
20230807,153700,3069861760,8470,8470,8470,8470,0
|
|
20230807,153600,3069861760,8470,8470,8470,8470,0
|
|
20230807,153500,3069861760,8470,8470,8470,8470,0
|
|
20230807,153400,3069861760,8470,8470,8470,8470,0
|
|
20230807,153300,3069861760,8470,8470,8470,8470,0
|
|
20230807,153200,3069861760,8470,8470,8470,8470,0
|
|
20230807,153100,3069861760,8470,8470,8470,8470,0
|
|
20230807,153000,3069861760,8470,8470,8470,8470,4830
|
|
20230807,152900,3028951660,8490,8490,8490,8490,0
|
|
20230807,152800,3028951660,8490,8490,8490,8490,0
|
|
20230807,152700,3028951660,8490,8490,8490,8490,0
|
|
20230807,152600,3028951660,8490,8490,8490,8490,0
|
|
20230807,152500,3028951660,8490,8490,8490,8490,0
|
|
20230807,152400,3028951660,8490,8490,8490,8490,0
|
|
20230807,152300,3028951660,8490,8490,8490,8490,0
|
|
20230807,152200,3028951660,8490,8490,8490,8490,0
|
|
20230807,152100,3028951660,8490,8490,8490,8490,0
|
|
20230807,152000,3028951660,8490,8490,8490,8490,0
|
|
20230807,151900,3028951660,8490,8420,8490,8410,2047
|
|
20230807,151800,3011687460,8420,8410,8420,8410,1531
|
|
20230807,151700,2998805600,8400,8390,8400,8390,1467
|
|
20230807,151600,2986486310,8390,8390,8390,8380,720
|
|
20230807,151500,2980445540,8380,8400,8400,8380,899
|
|
20230807,151400,2972901090,8390,8400,8400,8390,763
|
|
20230807,151300,2966495030,8400,8390,8400,8390,304
|
|
20230807,151200,2963941440,8400,8400,8400,8390,111
|
|
20230807,151100,2963010040,8390,8390,8390,8390,14
|
|
20230807,151000,2962892580,8380,8370,8380,8370,1536
|
|
20230807,150900,2950024510,8370,8350,8370,8350,1082
|
|
20230807,150800,2940988170,8360,8380,8380,8360,3683
|
|
20230807,150700,2910186830,8360,8410,8410,8360,10295
|
|
20230807,150600,2823861470,8410,8410,8410,8410,640
|
|
20230807,150500,2818479070,8410,8400,8410,8400,154
|
|
20230807,150400,2817183960,8400,8410,8410,8400,701
|
|
20230807,150300,2811295550,8400,8410,8410,8400,307
|
|
20230807,150200,2808713820,8410,8410,8410,8410,144
|
|
20230807,150100,2807502780,8410,8410,8410,8410,877
|
|
20230807,150000,2800127210,8420,8410,8420,8410,109
|
|
20230807,145900,2799210510,8410,8410,8410,8410,5
|
|
20230807,145800,2799168460,8400,8430,8430,8400,1776
|
|
20230807,145700,2784236800,8430,8430,8430,8420,521
|
|
20230807,145600,2779849770,8420,8420,8420,8420,51
|
|
20230807,145500,2779420350,8430,8440,8440,8430,138
|
|
20230807,145400,2778256030,8440,8420,8440,8420,282
|
|
20230807,145300,2775877850,8420,8440,8440,8420,23
|
|
20230807,145200,2775684150,8440,8440,8440,8440,56
|
|
20230807,145100,2775211510,8420,8420,8420,8420,101
|
|
20230807,145000,2774361090,8420,8420,8420,8420,112
|
|
20230807,144900,2773418050,8420,8450,8450,8420,650
|
|
20230807,144800,2767942050,8420,8440,8440,8420,1739
|
|
20230807,144700,2753296670,8440,8440,8440,8440,100
|
|
20230807,144600,2752452670,8440,8440,8440,8440,179
|
|
20230807,144500,2750941910,8430,8430,8440,8430,325
|
|
20230807,144400,2748201160,8430,8440,8440,8430,183
|
|
20230807,144300,2746658460,8430,8430,8430,8430,317
|
|
20230807,144200,2743986150,8440,8440,8440,8440,45
|
|
20230807,144100,2743606350,8440,8440,8450,8440,161
|
|
20230807,144000,2742246510,8440,8440,8440,8440,122
|
|
20230807,143900,2741216830,8440,8440,8440,8440,10
|
|
20230807,143800,2741132430,8440,8440,8440,8440,130
|
|
20230807,143700,2740035230,8450,8450,8450,8450,146
|
|
20230807,143600,2738801530,8460,8460,8460,8460,157
|
|
20230807,143500,2737473310,8450,8450,8450,8450,230
|
|
20230807,143400,2735529810,8460,8460,8460,8460,22
|
|
20230807,143300,2735343690,8460,8470,8480,8460,183
|
|
20230807,143200,2733793310,8480,8480,8480,8480,220
|
|
20230807,143100,2731927710,8480,8480,8480,8460,409
|
|
20230807,143000,2728461370,8490,8490,8490,8490,0
|
|
20230807,142900,2728461370,8490,8450,8490,8450,26
|
|
20230807,142800,2728241430,8450,8450,8450,8450,10
|
|
20230807,142700,2728156930,8440,8420,8440,8420,2358
|
|
20230807,142600,2708282170,8420,8410,8420,8410,575
|
|
20230807,142500,2703446410,8420,8420,8420,8420,57
|
|
20230807,142400,2702966470,8410,8410,8410,8410,590
|
|
20230807,142300,2698004570,8420,8420,8420,8420,0
|
|
20230807,142200,2698004570,8420,8420,8420,8420,50
|
|
20230807,142100,2697583570,8410,8410,8410,8410,217
|
|
20230807,142000,2695758600,8410,8410,8410,8410,2
|
|
20230807,141900,2695741780,8400,8400,8400,8400,81
|
|
20230807,141800,2695061380,8410,8410,8410,8410,51
|
|
20230807,141700,2694632470,8400,8400,8400,8400,0
|
|
20230807,141600,2694632470,8400,8410,8410,8400,75
|
|
20230807,141500,2694002460,8400,8400,8400,8400,0
|
|
20230807,141400,2694002460,8400,8400,8400,8400,1255
|
|
20230807,141300,2683460460,8400,8410,8410,8400,153
|
|
20230807,141200,2682175220,8400,8410,8410,8400,500
|
|
20230807,141100,2677974220,8410,8410,8410,8400,343
|
|
20230807,141000,2675090190,8410,8420,8420,8410,659
|
|
20230807,140900,2669542160,8420,8420,8420,8420,102
|
|
20230807,140800,2668683320,8420,8420,8420,8420,42
|
|
20230807,140700,2668329680,8420,8420,8420,8420,50
|
|
20230807,140600,2667908680,8420,8420,8420,8420,78
|
|
20230807,140500,2667251920,8420,8420,8420,8420,0
|
|
20230807,140400,2667251920,8420,8400,8420,8400,637
|
|
20230807,140300,2661896240,8400,8400,8400,8400,118
|
|
20230807,140200,2660905040,8400,8400,8400,8400,319
|
|
20230807,140100,2658225440,8410,8400,8410,8390,210
|
|
20230807,140000,2656461320,8390,8400,8400,8390,1950
|
|
20230807,135900,2640095800,8400,8390,8400,8380,1099
|
|
20230807,135800,2630873260,8380,8380,8380,8380,0
|
|
20230807,135700,2630873260,8380,8380,8380,8380,0
|
|
20230807,135600,2630873260,8380,8390,8390,8380,561
|
|
20230807,135500,2626166820,8390,8390,8390,8390,251
|
|
20230807,135400,2624060930,8390,8390,8390,8390,483
|
|
20230807,135300,2620008560,8400,8390,8400,8390,290
|
|
20230807,135200,2617575070,8390,8390,8400,8380,3652
|
|
20230807,135100,2586920510,8390,8400,8400,8390,322
|
|
20230807,135000,2584216930,8400,8400,8400,8400,2
|
|
20230807,134900,2584200130,8400,8400,8400,8400,600
|
|
20230807,134800,2579160130,8400,8400,8400,8400,62
|
|
20230807,134700,2578639330,8400,8400,8400,8390,96
|
|
20230807,134600,2577833670,8400,8400,8400,8400,106
|
|
20230807,134500,2576943270,8400,8400,8400,8400,50
|
|
20230807,134400,2576523270,8400,8400,8400,8400,95
|
|
20230807,134300,2575725270,8390,8400,8400,8390,760
|
|
20230807,134200,2569345170,8400,8400,8400,8400,90
|
|
20230807,134100,2568589170,8400,8410,8410,8400,1250
|
|
20230807,134000,2558083230,8410,8410,8410,8410,11
|
|
20230807,133900,2557990720,8410,8410,8410,8410,50
|
|
20230807,133800,2557570220,8420,8390,8420,8390,1669
|
|
20230807,133700,2543550240,8400,8390,8400,8390,1101
|
|
20230807,133600,2534302320,8390,8380,8390,8380,20
|
|
20230807,133500,2534134700,8390,8380,8390,8380,335
|
|
20230807,133400,2531325060,8390,8390,8390,8380,143
|
|
20230807,133300,2530125640,8390,8390,8390,8380,603
|
|
20230807,133200,2525067850,8390,8380,8390,8380,346
|
|
20230807,133100,2522165710,8390,8380,8390,8380,75
|
|
20230807,133000,2521536700,8390,8390,8390,8380,221
|
|
20230807,132900,2519682840,8390,8390,8390,8390,533
|
|
20230807,132800,2515210970,8390,8390,8400,8390,201
|
|
20230807,132700,2513523090,8390,8380,8390,8380,123
|
|
20230807,132600,2512491130,8380,8390,8390,8380,296
|
|
20230807,132500,2510010570,8380,8380,8380,8380,166
|
|
20230807,132400,2508619490,8380,8390,8390,8380,2407
|
|
20230807,132300,2488427830,8400,8400,8400,8390,671
|
|
20230807,132200,2482792030,8400,8370,8400,8370,1656
|
|
20230807,132100,2468907050,8360,8350,8360,8350,328
|
|
20230807,132000,2466166140,8350,8350,8350,8350,175
|
|
20230807,131900,2464704890,8340,8350,8350,8340,1237
|
|
20230807,131800,2454386140,8350,8360,8360,8350,845
|
|
20230807,131700,2447329630,8360,8360,8370,8360,1224
|
|
20230807,131600,2437096960,8360,8360,8360,8340,25
|
|
20230807,131500,2436888360,8340,8360,8360,8340,4897
|
|
20230807,131400,2396034380,8360,8370,8370,8360,802
|
|
20230807,131300,2389325800,8370,8370,8370,8370,231
|
|
20230807,131200,2387392330,8360,8370,8370,8350,668
|
|
20230807,131100,2381807700,8370,8400,8400,8370,2450
|
|
20230807,131000,2361283620,8400,8400,8400,8390,1695
|
|
20230807,130900,2347062090,8400,8400,8410,8400,216
|
|
20230807,130800,2345247440,8400,8400,8400,8390,1144
|
|
20230807,130700,2335637850,8400,8400,8400,8390,64
|
|
20230807,130600,2335100400,8390,8400,8400,8390,1394
|
|
20230807,130500,2323404720,8400,8400,8400,8390,3066
|
|
20230807,130400,2297650330,8410,8440,8440,8410,6365
|
|
20230807,130300,2244074060,8440,8440,8440,8440,6
|
|
20230807,130200,2244023420,8430,8450,8450,8430,2444
|
|
20230807,130100,2223400090,8450,8450,8450,8440,360
|
|
20230807,130000,2220358170,8450,8440,8460,8440,1685
|
|
20230807,125900,2206117570,8450,8460,8460,8440,2241
|
|
20230807,125800,2187181280,8460,8460,8460,8460,71
|
|
20230807,125700,2186580620,8460,8460,8460,8450,241
|
|
20230807,125600,2184542460,8460,8460,8460,8460,613
|
|
20230807,125500,2179356480,8460,8470,8470,8460,175
|
|
20230807,125400,2177874830,8460,8460,8460,8460,413
|
|
20230807,125300,2174380850,8450,8450,8460,8450,684
|
|
20230807,125200,2168599950,8450,8480,8480,8450,2360
|
|
20230807,125100,2148626120,8480,8490,8490,8480,2148
|
|
20230807,125000,2130406980,8490,8500,8500,8490,525
|
|
20230807,124900,2125949190,8500,8510,8510,8490,10388
|
|
20230807,124800,2037706480,8510,8530,8530,8510,423
|
|
20230807,124700,2034104290,8530,8510,8530,8510,803
|
|
20230807,124600,2027270720,8510,8520,8520,8510,102
|
|
20230807,124500,2026402670,8510,8510,8510,8510,320
|
|
20230807,124400,2023679470,8510,8510,8510,8500,683
|
|
20230807,124300,2017871550,8530,8510,8530,8510,31
|
|
20230807,124200,2017607390,8500,8510,8510,8500,15458
|
|
20230807,124100,1886212400,8500,8510,8520,8500,1152
|
|
20230807,124000,1876409130,8510,8510,8520,8510,1794
|
|
20230807,123900,1861138140,8520,8560,8560,8500,17512
|
|
20230807,123800,1711853810,8560,8570,8570,8560,118
|
|
20230807,123700,1710843240,8570,8570,8570,8570,1
|
|
20230807,123600,1710834670,8570,8570,8570,8570,181
|
|
20230807,123500,1709283500,8580,8580,8580,8580,174
|
|
20230807,123400,1707790580,8580,8590,8590,8580,53
|
|
20230807,123300,1707335810,8590,8590,8590,8590,100
|
|
20230807,123200,1706476810,8590,8600,8600,8590,27
|
|
20230807,123100,1706244680,8600,8600,8600,8600,435
|
|
20230807,123000,1702503680,8610,8610,8610,8610,0
|
|
20230807,122900,1702503680,8610,8610,8610,8610,100
|
|
20230807,122800,1701642680,8610,8610,8610,8610,50
|
|
20230807,122700,1701212180,8600,8600,8600,8600,0
|
|
20230807,122600,1701212180,8600,8600,8600,8600,26
|
|
20230807,122500,1700988580,8600,8610,8610,8600,64
|
|
20230807,122400,1700437690,8620,8620,8620,8620,15
|
|
20230807,122300,1700308390,8620,8600,8620,8600,23
|
|
20230807,122200,1700110320,8610,8610,8610,8610,706
|
|
20230807,122100,1694031660,8610,8610,8610,8610,52
|
|
20230807,122000,1693583940,8600,8610,8610,8600,45
|
|
20230807,121900,1693196620,8610,8610,8610,8610,5
|
|
20230807,121800,1693153570,8600,8600,8600,8600,0
|
|
20230807,121700,1693153570,8600,8600,8600,8600,0
|
|
20230807,121600,1693153570,8600,8600,8600,8600,272
|
|
20230807,121500,1690814370,8590,8590,8590,8590,0
|
|
20230807,121400,1690814370,8590,8600,8600,8590,151
|
|
20230807,121300,1689515780,8610,8610,8610,8610,5
|
|
20230807,121200,1689472730,8610,8600,8610,8590,609
|
|
20230807,121100,1684235960,8610,8600,8620,8600,202
|
|
20230807,121000,1682498260,8600,8610,8610,8600,1000
|
|
20230807,120900,1673897850,8610,8620,8620,8610,41
|
|
20230807,120800,1673544830,8620,8620,8620,8620,60
|
|
20230807,120700,1673027630,8610,8610,8610,8610,4
|
|
20230807,120600,1672993190,8620,8620,8620,8620,44
|
|
20230807,120500,1672613910,8620,8620,8620,8620,30
|
|
20230807,120400,1672355310,8620,8620,8620,8620,42
|
|
20230807,120300,1671993270,8610,8600,8610,8600,61
|
|
20230807,120200,1671468560,8600,8600,8600,8600,1817
|
|
20230807,120100,1655842360,8590,8590,8590,8590,63
|
|
20230807,120000,1655301190,8590,8590,8590,8590,220
|
|
20230807,115900,1653411390,8570,8570,8570,8570,5
|
|
20230807,115800,1653368540,8570,8560,8580,8560,2066
|
|
20230807,115700,1635666480,8560,8570,8570,8560,646
|
|
20230807,115600,1630136260,8570,8570,8570,8560,75
|
|
20230807,115500,1629494160,8570,8580,8580,8570,132
|
|
20230807,115400,1628362820,8570,8570,8570,8570,173
|
|
20230807,115300,1626880210,8570,8560,8570,8560,2754
|
|
20230807,115200,1603305680,8560,8560,8560,8560,0
|
|
20230807,115100,1603305680,8560,8570,8570,8560,313
|
|
20230807,115000,1600623330,8570,8580,8580,8570,150
|
|
20230807,114900,1599337750,8580,8590,8590,8580,532
|
|
20230807,114800,1594772070,8590,8590,8590,8590,184
|
|
20230807,114700,1593191510,8580,8580,8580,8580,0
|
|
20230807,114600,1593191510,8580,8580,8580,8580,2
|
|
20230807,114500,1593174350,8580,8580,8580,8580,208
|
|
20230807,114400,1591389710,8580,8590,8590,8580,262
|
|
20230807,114300,1589141660,8590,8590,8590,8590,50
|
|
20230807,114200,1588712160,8590,8590,8590,8590,125
|
|
20230807,114100,1587638410,8590,8590,8590,8590,19
|
|
20230807,114000,1587475200,8600,8600,8600,8600,1
|
|
20230807,113900,1587466600,8600,8600,8600,8600,43
|
|
20230807,113800,1587096800,8600,8590,8600,8590,31
|
|
20230807,113700,1586830210,8590,8570,8590,8570,1425
|
|
20230807,113600,1574610280,8570,8580,8580,8560,1928
|
|
20230807,113500,1558090450,8580,8590,8590,8580,94
|
|
20230807,113400,1557283770,8590,8580,8590,8580,68
|
|
20230807,113300,1556700210,8580,8580,8580,8580,2
|
|
20230807,113200,1556683050,8590,8600,8600,8590,354
|
|
20230807,113100,1553641530,8600,8610,8610,8600,500
|
|
20230807,113000,1549340780,8610,8620,8620,8610,110
|
|
20230807,112900,1548393580,8620,8620,8620,8620,2
|
|
20230807,112800,1548376340,8610,8610,8610,8610,307
|
|
20230807,112700,1545733070,8610,8620,8620,8600,183
|
|
20230807,112600,1544157800,8610,8620,8620,8610,183
|
|
20230807,112500,1542581710,8620,8610,8620,8610,354
|
|
20230807,112400,1539531470,8620,8610,8620,8610,21
|
|
20230807,112300,1539350650,8610,8610,8610,8610,347
|
|
20230807,112200,1536362980,8610,8620,8620,8610,941
|
|
20230807,112100,1528260870,8620,8620,8620,8620,5
|
|
20230807,112000,1528217770,8620,8620,8620,8620,100
|
|
20230807,111900,1527355770,8620,8620,8620,8620,2
|
|
20230807,111800,1527338530,8610,8610,8610,8610,100
|
|
20230807,111700,1526477530,8610,8620,8620,8610,347
|
|
20230807,111600,1523488080,8620,8620,8620,8620,350
|
|
20230807,111500,1520471080,8620,8620,8630,8620,466
|
|
20230807,111400,1516454120,8620,8600,8620,8600,823
|
|
20230807,111300,1509375030,8590,8590,8590,8590,202
|
|
20230807,111200,1507639850,8590,8590,8590,8590,5
|
|
20230807,111100,1507596900,8590,8590,8590,8590,25
|
|
20230807,111000,1507382150,8570,8570,8570,8570,120
|
|
20230807,110900,1506353750,8560,8560,8560,8560,154
|
|
20230807,110800,1505035510,8570,8580,8580,8570,454
|
|
20230807,110700,1501141450,8580,8590,8590,8580,54
|
|
20230807,110600,1500678100,8590,8580,8590,8580,59
|
|
20230807,110500,1500171730,8580,8560,8580,8560,1280
|
|
20230807,110400,1489205050,8560,8560,8560,8560,851
|
|
20230807,110300,1481920490,8560,8560,8560,8560,31
|
|
20230807,110200,1481655130,8550,8530,8550,8530,3154
|
|
20230807,110100,1454742460,8520,8520,8520,8520,0
|
|
20230807,110000,1454742460,8520,8530,8540,8520,2697
|
|
20230807,105900,1431719680,8520,8530,8530,8520,5084
|
|
20230807,105800,1388397930,8540,8530,8540,8530,1255
|
|
20230807,105700,1377682450,8530,8530,8530,8530,1460
|
|
20230807,105600,1365228650,8530,8520,8530,8520,2233
|
|
20230807,105500,1346181660,8530,8530,8530,8520,153
|
|
20230807,105400,1344877570,8530,8530,8530,8520,587
|
|
20230807,105300,1339871660,8530,8540,8540,8530,250
|
|
20230807,105200,1337739070,8530,8560,8560,8530,239
|
|
20230807,105100,1335700050,8530,8550,8550,8530,3941
|
|
20230807,105000,1302022230,8550,8530,8550,8530,3595
|
|
20230807,104900,1271350960,8530,8530,8530,8530,107
|
|
20230807,104800,1270438250,8530,8530,8530,8520,90
|
|
20230807,104700,1269671360,8520,8530,8530,8520,24
|
|
20230807,104600,1269466870,8520,8520,8520,8520,300
|
|
20230807,104500,1266910870,8530,8520,8530,8520,395
|
|
20230807,104400,1263545450,8520,8520,8520,8520,19
|
|
20230807,104300,1263383570,8520,8520,8520,8510,574
|
|
20230807,104200,1258498090,8520,8520,8530,8510,866
|
|
20230807,104100,1251127200,8520,8530,8530,8520,2233
|
|
20230807,104000,1232102030,8530,8530,8530,8520,2722
|
|
20230807,103900,1208895500,8530,8540,8540,8530,117
|
|
20230807,103800,1207897370,8540,8530,8540,8530,1033
|
|
20230807,103700,1199085550,8530,8530,8540,8530,1494
|
|
20230807,103600,1186340890,8530,8530,8540,8530,225
|
|
20230807,103500,1184421570,8540,8540,8540,8530,31
|
|
20230807,103400,1184156940,8530,8530,8530,8530,531
|
|
20230807,103300,1179627510,8540,8540,8540,8540,397
|
|
20230807,103200,1176237130,8540,8540,8550,8540,947
|
|
20230807,103100,1168149740,8550,8570,8570,8550,2021
|
|
20230807,103000,1150857650,8570,8590,8590,8570,1541
|
|
20230807,102900,1137637420,8590,8590,8590,8590,2
|
|
20230807,102800,1137620240,8580,8590,8590,8580,229
|
|
20230807,102700,1135653890,8590,8590,8590,8590,85
|
|
20230807,102600,1134923740,8590,8600,8600,8590,136
|
|
20230807,102500,1133754380,8590,8590,8590,8590,18
|
|
20230807,102400,1133599760,8580,8580,8580,8580,0
|
|
20230807,102300,1133599760,8580,8590,8590,8580,16
|
|
20230807,102200,1133462470,8580,8580,8580,8580,108
|
|
20230807,102100,1132535830,8580,8560,8580,8560,1184
|
|
20230807,102000,1122390610,8560,8560,8560,8560,45
|
|
20230807,101900,1122005410,8560,8540,8560,8540,721
|
|
20230807,101800,1115846010,8540,8540,8540,8540,460
|
|
20230807,101700,1111917610,8540,8540,8550,8540,2110
|
|
20230807,101600,1093898200,8540,8540,8540,8540,1948
|
|
20230807,101500,1077262280,8540,8540,8540,8540,300
|
|
20230807,101400,1074700280,8530,8550,8550,8530,608
|
|
20230807,101300,1069510940,8540,8550,8550,8540,843
|
|
20230807,101200,1062311710,8540,8540,8540,8540,2204
|
|
20230807,101100,1043489550,8540,8540,8540,8530,371
|
|
20230807,101000,1040321710,8540,8540,8540,8540,12
|
|
20230807,100900,1040219230,8540,8550,8550,8540,796
|
|
20230807,100800,1033421210,8540,8550,8550,8540,204
|
|
20230807,100700,1031678010,8540,8550,8550,8540,2287
|
|
20230807,100600,1012145510,8540,8540,8550,8540,808
|
|
20230807,100500,1005238810,8540,8540,8550,8540,633
|
|
20230807,100400,999832780,8550,8550,8550,8550,80
|
|
20230807,100300,999148780,8550,8550,8550,8550,560
|
|
20230807,100200,994360780,8550,8550,8560,8550,1423
|
|
20230807,100100,982192130,8560,8550,8560,8550,938
|
|
20230807,100000,974167300,8560,8570,8570,8560,791
|
|
20230807,095900,967392160,8570,8580,8580,8570,163
|
|
20230807,095800,965994620,8580,8570,8580,8570,753
|
|
20230807,095700,959539070,8570,8570,8570,8550,527
|
|
20230807,095600,955028640,8580,8550,8580,8550,105
|
|
20230807,095500,954130740,8540,8560,8560,8540,1294
|
|
20230807,095400,943069320,8530,8560,8560,8530,563
|
|
20230807,095300,938263860,8560,8550,8560,8530,2098
|
|
20230807,095200,920334880,8550,8550,8550,8550,130
|
|
20230807,095100,919223380,8550,8540,8550,8530,1908
|
|
20230807,095000,902938770,8540,8550,8550,8540,743
|
|
20230807,094900,896592900,8540,8550,8550,8540,1401
|
|
20230807,094800,884627090,8550,8550,8550,8540,670
|
|
20230807,094700,878898650,8550,8580,8580,8550,3263
|
|
20230807,094600,850963980,8590,8590,8590,8590,70
|
|
20230807,094500,850362680,8580,8610,8610,8580,550
|
|
20230807,094400,845639570,8590,8590,8590,8580,261
|
|
20230807,094300,843399040,8610,8580,8610,8570,829
|
|
20230807,094200,836293900,8580,8540,8580,8540,6514
|
|
20230807,094100,780565640,8540,8540,8540,8540,328
|
|
20230807,094000,777764520,8540,8540,8550,8540,3926
|
|
20230807,093900,744236450,8540,8550,8550,8540,525
|
|
20230807,093800,739752800,8550,8540,8550,8540,1553
|
|
20230807,093700,726488470,8540,8550,8550,8540,2066
|
|
20230807,093600,708842270,8540,8550,8570,8540,6125
|
|
20230807,093500,656523790,8550,8540,8550,8540,601
|
|
20230807,093400,651389550,8550,8540,8550,8540,2310
|
|
20230807,093300,631639070,8550,8580,8580,8540,2438
|
|
20230807,093200,610781390,8570,8580,8580,8570,1173
|
|
20230807,093100,600718040,8580,8590,8590,8580,1302
|
|
20230807,093000,589545280,8580,8610,8610,8580,4106
|
|
20230807,092900,554238480,8600,8620,8620,8600,2049
|
|
20230807,092800,536608310,8610,8620,8620,8610,1309
|
|
20230807,092700,525328920,8610,8610,8630,8600,1198
|
|
20230807,092600,515016540,8610,8620,8620,8600,5904
|
|
20230807,092500,464175700,8620,8630,8630,8620,2721
|
|
20230807,092400,440710420,8630,8640,8650,8630,3622
|
|
20230807,092300,409432710,8640,8660,8660,8640,3820
|
|
20230807,092200,376389990,8660,8690,8690,8660,4539
|
|
20230807,092100,337062680,8680,8680,8680,8670,1052
|
|
20230807,092000,327931340,8680,8690,8690,8680,185
|
|
20230807,091900,326324400,8680,8690,8690,8680,137
|
|
20230807,091800,325134240,8680,8700,8700,8680,1601
|
|
20230807,091700,311212990,8700,8670,8700,8670,1512
|
|
20230807,091600,298058640,8700,8680,8700,8670,2326
|
|
20230807,091500,277875800,8680,8690,8690,8680,790
|
|
20230807,091400,271013720,8700,8700,8700,8690,1211
|
|
20230807,091300,260487920,8700,8700,8700,8690,2829
|
|
20230807,091200,235886690,8700,8710,8720,8690,4738
|
|
20230807,091100,194645870,8710,8710,8750,8710,788
|
|
20230807,091000,187777760,8710,8760,8760,8710,1079
|
|
20230807,090900,178368090,8760,8730,8760,8710,1152
|
|
20230807,090800,168325210,8720,8710,8740,8710,4490
|
|
20230807,090700,129145450,8700,8710,8710,8700,4862
|
|
20230807,090600,86835720,8710,8720,8720,8700,870
|
|
20230807,090500,79258080,8730,8700,8730,8700,904
|
|
20230807,090400,71386200,8700,8730,8730,8700,3040
|
|
20230807,090300,44897060,8730,8770,8770,8710,1333
|
|
20230807,090200,33254520,8770,8780,8780,8770,627
|
|
20230807,090100,27753640,8800,8780,8800,8770,1368
|
|
20230807,090000,15743790,8780,8800,8800,8780,1767
|