598 lines
29 KiB
CSV
598 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230807,185500,2638841360,7400,7400,7400,7400,5046
|
|
20230807,185400,2638841360,7400,7400,7400,7400,0
|
|
20230807,185300,2638841360,7400,7400,7400,7400,0
|
|
20230807,185200,2638841360,7400,7400,7400,7400,0
|
|
20230807,185100,2638841360,7400,7400,7400,7400,0
|
|
20230807,185000,2638841360,7400,7400,7400,7400,0
|
|
20230807,184900,2638841360,7400,7400,7400,7400,0
|
|
20230807,184800,2638841360,7400,7400,7400,7400,0
|
|
20230807,184700,2638841360,7400,7400,7400,7400,0
|
|
20230807,184600,2638841360,7400,7400,7400,7400,0
|
|
20230807,184500,2638841360,7400,7400,7400,7400,0
|
|
20230807,184400,2638841360,7400,7400,7400,7400,0
|
|
20230807,184300,2638841360,7400,7400,7400,7400,0
|
|
20230807,184200,2638841360,7400,7400,7400,7400,0
|
|
20230807,184100,2638841360,7400,7400,7400,7400,0
|
|
20230807,184000,2638841360,7400,7400,7400,7400,0
|
|
20230807,183900,2638841360,7400,7400,7400,7400,0
|
|
20230807,183800,2638841360,7400,7400,7400,7400,0
|
|
20230807,183700,2638841360,7400,7400,7400,7400,0
|
|
20230807,183600,2638841360,7400,7400,7400,7400,0
|
|
20230807,183500,2638841360,7400,7400,7400,7400,0
|
|
20230807,183400,2638841360,7400,7400,7400,7400,0
|
|
20230807,183300,2638841360,7400,7400,7400,7400,0
|
|
20230807,183200,2638841360,7400,7400,7400,7400,0
|
|
20230807,183100,2638841360,7400,7400,7400,7400,0
|
|
20230807,183000,2638841360,7400,7400,7400,7400,0
|
|
20230807,182900,2638841360,7400,7400,7400,7400,0
|
|
20230807,182800,2638841360,7400,7400,7400,7400,0
|
|
20230807,182700,2638841360,7400,7400,7400,7400,0
|
|
20230807,182600,2638841360,7400,7400,7400,7400,0
|
|
20230807,182500,2638841360,7400,7400,7400,7400,5046
|
|
20230807,182400,2638841360,7400,7400,7400,7400,0
|
|
20230807,182300,2638841360,7400,7400,7400,7400,0
|
|
20230807,182200,2638841360,7400,7400,7400,7400,0
|
|
20230807,182100,2638841360,7400,7400,7400,7400,0
|
|
20230807,182000,2638841360,7400,7400,7400,7400,0
|
|
20230807,181900,2638841360,7400,7400,7400,7400,0
|
|
20230807,181800,2638841360,7400,7400,7400,7400,0
|
|
20230807,181700,2638841360,7400,7400,7400,7400,0
|
|
20230807,181600,2638841360,7400,7400,7400,7400,0
|
|
20230807,181500,2638841360,7400,7400,7400,7400,0
|
|
20230807,181400,2638841360,7400,7400,7400,7400,0
|
|
20230807,181300,2638841360,7400,7400,7400,7400,0
|
|
20230807,181200,2638841360,7400,7400,7400,7400,0
|
|
20230807,181100,2638841360,7400,7400,7400,7400,0
|
|
20230807,181000,2638841360,7400,7400,7400,7400,0
|
|
20230807,180900,2638841360,7400,7400,7400,7400,0
|
|
20230807,180800,2638841360,7400,7400,7400,7400,0
|
|
20230807,180700,2638841360,7400,7400,7400,7400,0
|
|
20230807,180600,2638841360,7400,7400,7400,7400,0
|
|
20230807,180500,2638841360,7400,7400,7400,7400,0
|
|
20230807,180400,2638841360,7400,7400,7400,7400,0
|
|
20230807,180300,2638841360,7400,7400,7400,7400,0
|
|
20230807,180200,2638841360,7400,7400,7400,7400,0
|
|
20230807,180100,2638841360,7400,7400,7400,7400,0
|
|
20230807,180000,2638841360,7400,7400,7400,7400,0
|
|
20230807,175900,2638841360,7400,7400,7400,7400,0
|
|
20230807,175800,2638841360,7400,7400,7400,7400,0
|
|
20230807,175700,2638841360,7400,7400,7400,7400,0
|
|
20230807,175600,2638841360,7400,7400,7400,7400,0
|
|
20230807,175500,2638841360,7400,7400,7400,7400,5046
|
|
20230807,175400,2638841360,7400,7400,7400,7400,0
|
|
20230807,175300,2638841360,7400,7400,7400,7400,0
|
|
20230807,175200,2638841360,7400,7400,7400,7400,0
|
|
20230807,175100,2638841360,7400,7400,7400,7400,0
|
|
20230807,175000,2638841360,7400,7400,7400,7400,0
|
|
20230807,174900,2638841360,7400,7400,7400,7400,0
|
|
20230807,174800,2638841360,7400,7400,7400,7400,0
|
|
20230807,174700,2638841360,7400,7400,7400,7400,0
|
|
20230807,174600,2638841360,7400,7400,7400,7400,0
|
|
20230807,174500,2638841360,7400,7400,7400,7400,0
|
|
20230807,174400,2638841360,7400,7400,7400,7400,0
|
|
20230807,174300,2638841360,7400,7400,7400,7400,0
|
|
20230807,174200,2638841360,7400,7400,7400,7400,0
|
|
20230807,174100,2638841360,7400,7400,7400,7400,0
|
|
20230807,174000,2638841360,7400,7400,7400,7400,0
|
|
20230807,173900,2638841360,7400,7400,7400,7400,0
|
|
20230807,173800,2638841360,7400,7400,7400,7400,0
|
|
20230807,173700,2638841360,7400,7400,7400,7400,0
|
|
20230807,173600,2638841360,7400,7400,7400,7400,0
|
|
20230807,173500,2638841360,7400,7400,7400,7400,0
|
|
20230807,173400,2638841360,7400,7400,7400,7400,0
|
|
20230807,173300,2638841360,7400,7400,7400,7400,0
|
|
20230807,173200,2638841360,7400,7400,7400,7400,0
|
|
20230807,173100,2638841360,7400,7400,7400,7400,0
|
|
20230807,173000,2638841360,7400,7400,7400,7400,0
|
|
20230807,172900,2638841360,7400,7400,7400,7400,0
|
|
20230807,172800,2638841360,7400,7400,7400,7400,0
|
|
20230807,172700,2638841360,7400,7400,7400,7400,0
|
|
20230807,172600,2638841360,7400,7400,7400,7400,0
|
|
20230807,172500,2638841360,7400,7400,7400,7400,5046
|
|
20230807,172400,2638841360,7400,7400,7400,7400,0
|
|
20230807,172300,2638841360,7400,7400,7400,7400,0
|
|
20230807,172200,2638841360,7400,7400,7400,7400,0
|
|
20230807,172100,2638841360,7400,7400,7400,7400,0
|
|
20230807,172000,2638841360,7400,7400,7400,7400,0
|
|
20230807,171900,2638841360,7400,7400,7400,7400,0
|
|
20230807,171800,2638841360,7400,7400,7400,7400,0
|
|
20230807,171700,2638841360,7400,7400,7400,7400,0
|
|
20230807,171600,2638841360,7400,7400,7400,7400,0
|
|
20230807,171500,2638841360,7400,7400,7400,7400,0
|
|
20230807,171400,2638841360,7400,7400,7400,7400,0
|
|
20230807,171300,2638841360,7400,7400,7400,7400,0
|
|
20230807,171200,2638841360,7400,7400,7400,7400,0
|
|
20230807,171100,2638841360,7400,7400,7400,7400,0
|
|
20230807,171000,2638841360,7400,7400,7400,7400,0
|
|
20230807,170900,2638841360,7400,7400,7400,7400,0
|
|
20230807,170800,2638841360,7400,7400,7400,7400,0
|
|
20230807,170700,2638841360,7400,7400,7400,7400,0
|
|
20230807,170600,2638841360,7400,7400,7400,7400,0
|
|
20230807,170500,2638841360,7400,7400,7400,7400,0
|
|
20230807,170400,2638841360,7400,7400,7400,7400,0
|
|
20230807,170300,2638841360,7400,7400,7400,7400,0
|
|
20230807,170200,2638841360,7400,7400,7400,7400,0
|
|
20230807,170100,2638841360,7400,7400,7400,7400,0
|
|
20230807,170000,2638841360,7400,7400,7400,7400,0
|
|
20230807,165900,2638841360,7400,7400,7400,7400,0
|
|
20230807,165800,2638841360,7400,7400,7400,7400,0
|
|
20230807,165700,2638841360,7400,7400,7400,7400,0
|
|
20230807,165600,2638841360,7400,7400,7400,7400,0
|
|
20230807,165500,2638841360,7400,7400,7400,7400,5046
|
|
20230807,165400,2638841360,7400,7400,7400,7400,0
|
|
20230807,165300,2638841360,7400,7400,7400,7400,0
|
|
20230807,165200,2638841360,7400,7400,7400,7400,0
|
|
20230807,165100,2638841360,7400,7400,7400,7400,0
|
|
20230807,165000,2638841360,7400,7400,7400,7400,0
|
|
20230807,164900,2638841360,7400,7400,7400,7400,0
|
|
20230807,164800,2638841360,7400,7400,7400,7400,0
|
|
20230807,164700,2638841360,7400,7400,7400,7400,0
|
|
20230807,164600,2638841360,7400,7400,7400,7400,0
|
|
20230807,164500,2638841360,7400,7400,7400,7400,0
|
|
20230807,164400,2638841360,7400,7400,7400,7400,0
|
|
20230807,164300,2638841360,7400,7400,7400,7400,0
|
|
20230807,164200,2638841360,7400,7400,7400,7400,0
|
|
20230807,164100,2638841360,7400,7400,7400,7400,0
|
|
20230807,164000,2638841360,7400,7400,7400,7400,0
|
|
20230807,163900,2638841360,7400,7400,7400,7400,0
|
|
20230807,163800,2638841360,7400,7400,7400,7400,0
|
|
20230807,163700,2638841360,7400,7400,7400,7400,0
|
|
20230807,163600,2638841360,7400,7400,7400,7400,0
|
|
20230807,163500,2638841360,7400,7400,7400,7400,0
|
|
20230807,163400,2638841360,7400,7400,7400,7400,0
|
|
20230807,163300,2638841360,7400,7400,7400,7400,0
|
|
20230807,163200,2638841360,7400,7400,7400,7400,0
|
|
20230807,163100,2638841360,7400,7400,7400,7400,0
|
|
20230807,163000,2638841360,7400,7400,7400,7400,0
|
|
20230807,162900,2638841360,7400,7400,7400,7400,0
|
|
20230807,162800,2638841360,7400,7400,7400,7400,0
|
|
20230807,162700,2638841360,7400,7400,7400,7400,0
|
|
20230807,162600,2638841360,7400,7400,7400,7400,0
|
|
20230807,162500,2638841360,7400,7400,7400,7400,5046
|
|
20230807,162400,2638841360,7400,7400,7400,7400,0
|
|
20230807,162300,2638841360,7400,7400,7400,7400,0
|
|
20230807,162200,2638841360,7400,7400,7400,7400,0
|
|
20230807,162100,2638841360,7400,7400,7400,7400,0
|
|
20230807,162000,2638841360,7400,7400,7400,7400,0
|
|
20230807,161900,2638841360,7400,7400,7400,7400,0
|
|
20230807,161800,2638841360,7400,7400,7400,7400,0
|
|
20230807,161700,2638841360,7400,7400,7400,7400,0
|
|
20230807,161600,2638841360,7400,7400,7400,7400,0
|
|
20230807,161500,2638841360,7400,7400,7400,7400,0
|
|
20230807,161400,2638841360,7400,7400,7400,7400,0
|
|
20230807,161300,2638841360,7400,7400,7400,7400,0
|
|
20230807,161200,2638841360,7400,7400,7400,7400,0
|
|
20230807,161100,2638841360,7400,7400,7400,7400,0
|
|
20230807,161000,2638841360,7400,7400,7400,7400,0
|
|
20230807,160900,2638841360,7400,7400,7400,7400,0
|
|
20230807,160800,2638841360,7400,7400,7400,7400,0
|
|
20230807,160700,2638841360,7400,7400,7400,7400,0
|
|
20230807,160600,2638841360,7400,7400,7400,7400,0
|
|
20230807,160500,2638841360,7400,7400,7400,7400,0
|
|
20230807,160400,2638841360,7400,7400,7400,7400,0
|
|
20230807,160300,2638841360,7400,7400,7400,7400,0
|
|
20230807,160200,2638841360,7400,7400,7400,7400,0
|
|
20230807,160100,2638841360,7400,7400,7400,7400,0
|
|
20230807,160000,2638841360,7400,7400,7400,7400,0
|
|
20230807,155900,2638841360,7400,7400,7400,7400,0
|
|
20230807,155800,2638841360,7400,7400,7400,7400,0
|
|
20230807,155700,2638841360,7400,7400,7400,7400,0
|
|
20230807,155600,2638841360,7400,7400,7400,7400,0
|
|
20230807,155500,2638841360,7400,7400,7400,7400,5046
|
|
20230807,155400,2638841360,7400,7400,7400,7400,0
|
|
20230807,155300,2638841360,7400,7400,7400,7400,0
|
|
20230807,155200,2638841360,7400,7400,7400,7400,0
|
|
20230807,155100,2638841360,7400,7400,7400,7400,0
|
|
20230807,155000,2638841360,7400,7400,7400,7400,0
|
|
20230807,154900,2638841360,7400,7400,7400,7400,0
|
|
20230807,154800,2638841360,7400,7400,7400,7400,0
|
|
20230807,154700,2638841360,7400,7400,7400,7400,0
|
|
20230807,154600,2638841360,7400,7400,7400,7400,0
|
|
20230807,154500,2638841360,7400,7400,7400,7400,0
|
|
20230807,154400,2638841360,7400,7400,7400,7400,0
|
|
20230807,154300,2638841360,7400,7400,7400,7400,0
|
|
20230807,154200,2638841360,7400,7400,7400,7400,0
|
|
20230807,154100,2638841360,7400,7400,7400,7400,0
|
|
20230807,154000,2638841360,7400,7400,7400,7400,0
|
|
20230807,153900,2638841360,7400,7400,7400,7400,0
|
|
20230807,153800,2638841360,7400,7400,7400,7400,0
|
|
20230807,153700,2638841360,7400,7400,7400,7400,0
|
|
20230807,153600,2638841360,7400,7400,7400,7400,0
|
|
20230807,153500,2638841360,7400,7400,7400,7400,0
|
|
20230807,153400,2638841360,7400,7400,7400,7400,0
|
|
20230807,153300,2638841360,7400,7400,7400,7400,0
|
|
20230807,153200,2638841360,7400,7400,7400,7400,0
|
|
20230807,153100,2638841360,7400,7400,7400,7400,0
|
|
20230807,153000,2638841360,7400,7400,7400,7400,5046
|
|
20230807,152900,2601500960,7400,7400,7400,7400,0
|
|
20230807,152800,2601500960,7400,7400,7400,7400,0
|
|
20230807,152700,2601500960,7400,7400,7400,7400,0
|
|
20230807,152600,2601500960,7400,7400,7400,7400,0
|
|
20230807,152500,2601500960,7400,7400,7400,7400,0
|
|
20230807,152400,2601500960,7400,7400,7400,7400,0
|
|
20230807,152300,2601500960,7400,7400,7400,7400,0
|
|
20230807,152200,2601500960,7400,7400,7400,7400,0
|
|
20230807,152100,2601500960,7400,7400,7400,7400,0
|
|
20230807,152000,2601500960,7400,7400,7400,7400,0
|
|
20230807,151900,2601500960,7400,7370,7400,7370,919
|
|
20230807,151800,2594708890,7390,7370,7390,7370,1107
|
|
20230807,151700,2586547680,7370,7370,7390,7370,40
|
|
20230807,151600,2586252510,7390,7390,7390,7370,54
|
|
20230807,151500,2585854450,7390,7370,7390,7370,1657
|
|
20230807,151400,2573641800,7370,7380,7380,7370,2013
|
|
20230807,151300,2558803890,7390,7390,7390,7390,59
|
|
20230807,151200,2558367880,7380,7380,7390,7380,682
|
|
20230807,151100,2553329570,7390,7390,7390,7380,218
|
|
20230807,151000,2551719050,7390,7380,7390,7380,751
|
|
20230807,150900,2546173560,7370,7380,7390,7370,530
|
|
20230807,150800,2542259200,7380,7390,7390,7370,319
|
|
20230807,150700,2539906310,7360,7370,7380,7360,844
|
|
20230807,150600,2533688120,7390,7390,7400,7390,4458
|
|
20230807,150500,2500743490,7370,7390,7390,7370,634
|
|
20230807,150400,2496062790,7390,7390,7390,7360,1517
|
|
20230807,150300,2484887470,7390,7400,7400,7390,628
|
|
20230807,150200,2480240300,7390,7400,7400,7390,70
|
|
20230807,150100,2479722990,7390,7390,7390,7390,443
|
|
20230807,150000,2476449220,7390,7380,7390,7380,176
|
|
20230807,145900,2475149350,7380,7370,7390,7370,608
|
|
20230807,145800,2470662350,7380,7380,7380,7370,1314
|
|
20230807,145700,2460968030,7380,7390,7390,7380,527
|
|
20230807,145600,2457076500,7390,7390,7390,7390,1509
|
|
20230807,145500,2445924990,7390,7390,7400,7370,1204
|
|
20230807,145400,2437025890,7390,7380,7390,7380,805
|
|
20230807,145300,2431081970,7400,7390,7400,7390,565
|
|
20230807,145200,2426906570,7390,7390,7390,7390,203
|
|
20230807,145100,2425406400,7350,7390,7390,7350,15221
|
|
20230807,145000,2313389970,7390,7390,7390,7390,26
|
|
20230807,144900,2313197830,7400,7400,7400,7400,103
|
|
20230807,144800,2312435630,7380,7400,7410,7380,1037
|
|
20230807,144700,2304779640,7400,7400,7410,7400,456
|
|
20230807,144600,2301404680,7380,7400,7400,7380,1093
|
|
20230807,144500,2293328170,7400,7410,7410,7400,57
|
|
20230807,144400,2292906350,7400,7400,7400,7400,260
|
|
20230807,144300,2290982350,7400,7400,7400,7400,4
|
|
20230807,144200,2290952750,7410,7410,7410,7410,0
|
|
20230807,144100,2290952750,7410,7410,7410,7410,1
|
|
20230807,144000,2290945340,7400,7400,7400,7400,374
|
|
20230807,143900,2288177740,7390,7390,7390,7380,1413
|
|
20230807,143800,2277744780,7400,7400,7400,7400,2
|
|
20230807,143700,2277729980,7390,7410,7410,7390,409
|
|
20230807,143600,2274703350,7410,7410,7410,7410,0
|
|
20230807,143500,2274703350,7410,7400,7410,7400,224
|
|
20230807,143400,2273043530,7410,7390,7410,7380,5001
|
|
20230807,143300,2236115510,7420,7420,7420,7390,2733
|
|
20230807,143200,2215911390,7410,7400,7410,7390,1348
|
|
20230807,143100,2205938000,7400,7400,7410,7400,169
|
|
20230807,143000,2204687290,7410,7410,7410,7410,3
|
|
20230807,142900,2204665060,7400,7400,7400,7400,2
|
|
20230807,142800,2204650260,7410,7400,7410,7400,4
|
|
20230807,142700,2204620650,7410,7400,7410,7400,377
|
|
20230807,142600,2201830840,7400,7410,7410,7400,102
|
|
20230807,142500,2201075030,7420,7420,7420,7420,1
|
|
20230807,142400,2201067610,7400,7430,7430,7400,4265
|
|
20230807,142300,2169498040,7420,7420,7420,7420,349
|
|
20230807,142200,2166908460,7420,7420,7420,7420,4
|
|
20230807,142100,2166878780,7420,7420,7420,7420,3
|
|
20230807,142000,2166856520,7430,7430,7430,7430,0
|
|
20230807,141900,2166856520,7430,7420,7430,7420,1002
|
|
20230807,141800,2159411680,7420,7430,7430,7420,11
|
|
20230807,141700,2159330050,7430,7430,7430,7430,2
|
|
20230807,141600,2159315190,7420,7440,7440,7420,15
|
|
20230807,141500,2159203870,7440,7440,7440,7440,1
|
|
20230807,141400,2159196430,7410,7400,7430,7400,1870
|
|
20230807,141300,2145314660,7410,7400,7410,7400,1503
|
|
20230807,141200,2134190430,7400,7400,7400,7400,200
|
|
20230807,141100,2132710430,7400,7400,7400,7400,2
|
|
20230807,141000,2132695630,7410,7410,7420,7410,79
|
|
20230807,140900,2132110230,7400,7410,7410,7400,231
|
|
20230807,140800,2130399520,7400,7410,7420,7400,109
|
|
20230807,140700,2129592020,7420,7410,7420,7410,80
|
|
20230807,140600,2128999200,7410,7410,7410,7410,1
|
|
20230807,140500,2128991790,7400,7400,7410,7400,1054
|
|
20230807,140400,2121190160,7420,7420,7420,7420,42
|
|
20230807,140300,2120878520,7420,7420,7420,7400,449
|
|
20230807,140200,2117555770,7410,7400,7410,7400,88
|
|
20230807,140100,2116903720,7400,7380,7400,7380,1798
|
|
20230807,140000,2103602800,7380,7390,7390,7380,365
|
|
20230807,135900,2100908380,7390,7390,7390,7380,101
|
|
20230807,135800,2100162320,7400,7400,7400,7400,65
|
|
20230807,135700,2099681320,7390,7390,7400,7390,2566
|
|
20230807,135600,2080716940,7390,7400,7400,7390,631
|
|
20230807,135500,2076051800,7400,7400,7400,7390,1477
|
|
20230807,135400,2065122040,7400,7400,7400,7400,250
|
|
20230807,135300,2063272040,7400,7410,7410,7400,18
|
|
20230807,135200,2063138690,7410,7410,7410,7410,55
|
|
20230807,135100,2062731140,7410,7410,7410,7410,594
|
|
20230807,135000,2058329600,7410,7420,7420,7410,4
|
|
20230807,134900,2058299950,7420,7410,7430,7410,630
|
|
20230807,134800,2053628150,7400,7410,7410,7400,65
|
|
20230807,134700,2053147000,7410,7400,7410,7400,205
|
|
20230807,134600,2051629950,7410,7410,7410,7410,26
|
|
20230807,134500,2051437290,7400,7400,7410,7400,2031
|
|
20230807,134400,2036407880,7400,7410,7410,7400,2407
|
|
20230807,134300,2018592270,7410,7420,7420,7410,306
|
|
20230807,134200,2016324750,7430,7420,7430,7420,46
|
|
20230807,134100,2015983280,7420,7420,7420,7420,145
|
|
20230807,134000,2014907380,7420,7420,7420,7420,1
|
|
20230807,133900,2014899960,7420,7420,7420,7420,3
|
|
20230807,133800,2014877700,7430,7420,7430,7400,5989
|
|
20230807,133700,1970558010,7430,7430,7430,7430,40
|
|
20230807,133600,1970260810,7430,7410,7430,7410,50
|
|
20230807,133500,1969889380,7430,7420,7430,7420,3
|
|
20230807,133400,1969867110,7420,7410,7420,7410,2170
|
|
20230807,133300,1953785900,7430,7430,7430,7420,90
|
|
20230807,133200,1953117960,7420,7420,7430,7420,166
|
|
20230807,133100,1951886230,7430,7420,7430,7420,1001
|
|
20230807,133000,1944458800,7430,7430,7430,7430,203
|
|
20230807,132900,1942950510,7430,7430,7430,7430,220
|
|
20230807,132800,1941315910,7430,7430,7440,7430,6
|
|
20230807,132700,1941271320,7430,7430,7430,7430,200
|
|
20230807,132600,1939785320,7430,7430,7430,7430,3
|
|
20230807,132500,1939763030,7420,7420,7420,7420,103
|
|
20230807,132400,1938998770,7430,7440,7440,7430,20
|
|
20230807,132300,1938850070,7420,7420,7440,7420,14
|
|
20230807,132200,1938746170,7410,7410,7410,7410,10
|
|
20230807,132100,1938672070,7430,7430,7430,7410,4963
|
|
20230807,132000,1901878510,7430,7430,7430,7430,983
|
|
20230807,131900,1894574820,7440,7440,7440,7440,3
|
|
20230807,131800,1894552500,7430,7440,7440,7430,824
|
|
20230807,131700,1888421950,7440,7450,7450,7440,370
|
|
20230807,131600,1885669130,7440,7440,7440,7440,13
|
|
20230807,131500,1885572410,7440,7440,7450,7440,11
|
|
20230807,131400,1885490500,7450,7450,7450,7450,1
|
|
20230807,131300,1885483050,7440,7430,7440,7430,213
|
|
20230807,131200,1883898630,7430,7430,7430,7430,3
|
|
20230807,131100,1883876340,7440,7440,7440,7440,200
|
|
20230807,131000,1882388340,7440,7430,7440,7430,404
|
|
20230807,130900,1879386610,7430,7440,7440,7430,12
|
|
20230807,130800,1879297350,7440,7440,7440,7440,2
|
|
20230807,130700,1879282470,7440,7440,7450,7440,637
|
|
20230807,130600,1874543180,7440,7440,7440,7440,50
|
|
20230807,130500,1874171180,7450,7450,7450,7450,1139
|
|
20230807,130400,1865685630,7450,7450,7450,7450,5
|
|
20230807,130300,1865648380,7460,7460,7460,7460,1
|
|
20230807,130200,1865640920,7450,7450,7450,7450,1
|
|
20230807,130100,1865633470,7450,7460,7460,7450,483
|
|
20230807,130000,1862030310,7460,7460,7460,7460,1
|
|
20230807,125900,1862022850,7440,7450,7450,7430,1099
|
|
20230807,125800,1853845860,7450,7450,7450,7450,3
|
|
20230807,125700,1853823510,7460,7450,7460,7450,101
|
|
20230807,125600,1853071050,7460,7450,7460,7450,228
|
|
20230807,125500,1851372360,7450,7460,7460,7450,7
|
|
20230807,125400,1851320200,7450,7450,7450,7440,2749
|
|
20230807,125300,1830850150,7440,7450,7450,7440,49
|
|
20230807,125200,1830485380,7440,7450,7450,7440,48
|
|
20230807,125100,1830128250,7440,7440,7440,7440,2
|
|
20230807,125000,1830113370,7450,7450,7450,7450,55
|
|
20230807,124900,1829703620,7450,7450,7450,7440,1021
|
|
20230807,124800,1822097430,7450,7460,7460,7450,860
|
|
20230807,124700,1815690360,7450,7460,7460,7450,101
|
|
20230807,124600,1814936910,7480,7480,7480,7480,1
|
|
20230807,124500,1814929430,7460,7490,7490,7460,1584
|
|
20230807,124400,1803112760,7460,7460,7460,7460,57
|
|
20230807,124300,1802687540,7450,7450,7450,7450,5
|
|
20230807,124200,1802650290,7460,7450,7460,7450,2
|
|
20230807,124100,1802635380,7450,7440,7450,7440,4
|
|
20230807,124000,1802605590,7450,7460,7460,7450,3
|
|
20230807,123900,1802583230,7440,7440,7440,7440,2698
|
|
20230807,123800,1782510110,7430,7450,7450,7430,3306
|
|
20230807,123700,1757908260,7450,7460,7460,7450,155
|
|
20230807,123600,1756752980,7460,7460,7460,7460,0
|
|
20230807,123500,1756752980,7460,7450,7460,7450,303
|
|
20230807,123400,1754495620,7470,7480,7480,7470,104
|
|
20230807,123300,1753717710,7480,7480,7480,7480,0
|
|
20230807,123200,1753717710,7480,7490,7490,7460,2005
|
|
20230807,123100,1738756580,7480,7480,7490,7480,12
|
|
20230807,123000,1738666760,7480,7480,7480,7480,182
|
|
20230807,122900,1737305400,7470,7480,7480,7470,6
|
|
20230807,122800,1737260570,7470,7470,7470,7470,70
|
|
20230807,122700,1736737670,7460,7460,7460,7460,2
|
|
20230807,122600,1736722750,7470,7460,7470,7460,119
|
|
20230807,122500,1735834010,7460,7460,7460,7460,0
|
|
20230807,122400,1735834010,7460,7470,7470,7460,3
|
|
20230807,122300,1735811620,7470,7460,7470,7460,504
|
|
20230807,122200,1732046770,7470,7460,7470,7460,23
|
|
20230807,122100,1731875070,7460,7470,7470,7460,2
|
|
20230807,122000,1731860140,7460,7460,7460,7460,3
|
|
20230807,121900,1731837760,7470,7460,7470,7460,38
|
|
20230807,121800,1731553920,7470,7470,7470,7470,71
|
|
20230807,121700,1731023550,7470,7480,7480,7470,290
|
|
20230807,121600,1728856450,7480,7470,7480,7470,4
|
|
20230807,121500,1728826550,7470,7470,7470,7470,140
|
|
20230807,121400,1727780750,7470,7470,7480,7470,521
|
|
20230807,121300,1723888870,7480,7470,7480,7470,2018
|
|
20230807,121200,1708800360,7470,7470,7470,7470,1
|
|
20230807,121100,1708792890,7460,7470,7470,7460,6
|
|
20230807,121000,1708748120,7460,7460,7460,7460,50
|
|
20230807,120900,1708375120,7460,7460,7460,7460,0
|
|
20230807,120800,1708375120,7460,7460,7460,7460,5
|
|
20230807,120700,1708337820,7470,7470,7470,7470,1
|
|
20230807,120600,1708330350,7460,7460,7460,7460,3
|
|
20230807,120500,1708307970,7460,7460,7460,7460,1002
|
|
20230807,120400,1700833050,7470,7470,7470,7470,185
|
|
20230807,120300,1699451100,7470,7460,7470,7450,412
|
|
20230807,120200,1696376810,7460,7460,7470,7460,547
|
|
20230807,120100,1692296180,7460,7470,7470,7460,23
|
|
20230807,120000,1692124570,7470,7470,7470,7460,160
|
|
20230807,115900,1690929420,7470,7470,7470,7470,91
|
|
20230807,115800,1690249650,7460,7460,7470,7450,693
|
|
20230807,115700,1685082480,7450,7450,7460,7440,1441
|
|
20230807,115600,1674348980,7450,7450,7450,7440,318
|
|
20230807,115500,1671982880,7450,7440,7450,7440,7
|
|
20230807,115400,1671930750,7440,7440,7440,7440,6
|
|
20230807,115300,1671886110,7450,7450,7460,7450,13
|
|
20230807,115200,1671789250,7450,7450,7460,7450,127
|
|
20230807,115100,1670843050,7440,7440,7440,7440,700
|
|
20230807,115000,1665635050,7440,7450,7450,7440,214
|
|
20230807,114900,1664042880,7440,7440,7440,7440,302
|
|
20230807,114800,1661796000,7440,7440,7440,7440,3
|
|
20230807,114700,1661773680,7450,7450,7450,7450,1
|
|
20230807,114600,1661766230,7460,7460,7460,7460,2
|
|
20230807,114500,1661751310,7460,7450,7460,7440,297
|
|
20230807,114400,1659541530,7450,7450,7450,7450,2
|
|
20230807,114300,1659526630,7460,7460,7460,7460,3
|
|
20230807,114200,1659504250,7450,7450,7450,7440,2280
|
|
20230807,114100,1642518310,7450,7450,7450,7450,504
|
|
20230807,114000,1638763510,7460,7460,7460,7460,85
|
|
20230807,113900,1638129410,7460,7460,7470,7460,8
|
|
20230807,113800,1638069710,7470,7470,7470,7460,1051
|
|
20230807,113700,1630228740,7460,7460,7460,7460,34
|
|
20230807,113600,1629975100,7460,7480,7480,7460,661
|
|
20230807,113500,1625037450,7470,7470,7470,7470,1103
|
|
20230807,113400,1616798040,7470,7470,7480,7470,305
|
|
20230807,113300,1614519670,7480,7480,7480,7470,20
|
|
20230807,113200,1614370090,7480,7470,7480,7470,311
|
|
20230807,113100,1612045680,7470,7480,7480,7470,26
|
|
20230807,113000,1611851380,7470,7460,7470,7460,2369
|
|
20230807,112900,1594157210,7460,7460,7460,7460,269
|
|
20230807,112800,1592150470,7460,7460,7460,7460,34
|
|
20230807,112700,1591896830,7460,7460,7460,7460,100
|
|
20230807,112600,1591150830,7470,7460,7470,7460,30
|
|
20230807,112500,1590926750,7450,7470,7470,7450,9
|
|
20230807,112400,1590859600,7460,7470,7470,7460,52
|
|
20230807,112300,1590471180,7460,7470,7470,7460,202
|
|
20230807,112200,1588963260,7470,7470,7480,7470,158
|
|
20230807,112100,1587782990,7470,7480,7480,7470,6
|
|
20230807,112000,1587738130,7480,7470,7480,7470,2096
|
|
20230807,111900,1572060160,7470,7460,7470,7460,842
|
|
20230807,111800,1565772290,7450,7440,7460,7440,1007
|
|
20230807,111700,1558280080,7450,7450,7450,7450,100
|
|
20230807,111600,1557535080,7460,7460,7460,7460,210
|
|
20230807,111500,1555968480,7480,7460,7480,7450,1402
|
|
20230807,111400,1545490870,7450,7450,7450,7450,2
|
|
20230807,111300,1545475970,7450,7430,7450,7430,611
|
|
20230807,111200,1540936220,7430,7450,7450,7430,229
|
|
20230807,111100,1539234570,7450,7460,7460,7440,1737
|
|
20230807,111000,1526294290,7450,7460,7460,7450,200
|
|
20230807,110900,1524802320,7450,7460,7460,7450,261
|
|
20230807,110800,1522855870,7460,7430,7480,7430,5076
|
|
20230807,110700,1484941620,7420,7410,7430,7410,32
|
|
20230807,110600,1484704070,7420,7420,7420,7420,462
|
|
20230807,110500,1481276030,7420,7420,7420,7420,3
|
|
20230807,110400,1481253770,7420,7430,7430,7420,333
|
|
20230807,110300,1478780690,7420,7430,7430,7420,104
|
|
20230807,110200,1478008000,7430,7400,7430,7400,60
|
|
20230807,110100,1477562530,7400,7410,7410,7400,154
|
|
20230807,110000,1476422860,7400,7390,7400,7390,3733
|
|
20230807,105900,1448800850,7390,7400,7400,7390,226
|
|
20230807,105800,1447129120,7400,7380,7400,7380,1162
|
|
20230807,105700,1438548240,7370,7370,7370,7370,100
|
|
20230807,105600,1437811240,7370,7370,7370,7370,763
|
|
20230807,105500,1432187930,7380,7380,7380,7380,100
|
|
20230807,105400,1431449930,7380,7380,7380,7380,501
|
|
20230807,105300,1427752550,7370,7380,7380,7370,391
|
|
20230807,105200,1424867210,7380,7390,7390,7380,12
|
|
20230807,105100,1424778640,7390,7420,7420,7390,271
|
|
20230807,105000,1422775830,7390,7390,7390,7380,38
|
|
20230807,104900,1422495040,7390,7380,7390,7380,264
|
|
20230807,104800,1420546670,7370,7370,7370,7360,616
|
|
20230807,104700,1416006890,7370,7380,7380,7370,3
|
|
20230807,104600,1415984770,7380,7350,7380,7350,144
|
|
20230807,104500,1414925710,7350,7360,7370,7350,307
|
|
20230807,104400,1412668740,7350,7360,7360,7350,480
|
|
20230807,104300,1409139730,7360,7360,7370,7360,124
|
|
20230807,104200,1408227080,7360,7350,7360,7350,2571
|
|
20230807,104100,1389305020,7350,7350,7370,7350,1056
|
|
20230807,104000,1381540610,7360,7380,7380,7360,71
|
|
20230807,103900,1381017470,7370,7360,7380,7360,248
|
|
20230807,103800,1379189490,7340,7350,7350,7340,1617
|
|
20230807,103700,1367315150,7350,7350,7350,7350,1
|
|
20230807,103600,1367307800,7370,7350,7370,7340,1899
|
|
20230807,103500,1353355780,7340,7380,7380,7340,1706
|
|
20230807,103400,1340832570,7380,7360,7380,7350,3347
|
|
20230807,103300,1316214280,7360,7380,7380,7360,106
|
|
20230807,103200,1315434080,7390,7380,7390,7350,8539
|
|
20230807,103100,1252454320,7380,7410,7410,7380,2178
|
|
20230807,103000,1236343530,7410,7410,7410,7400,1251
|
|
20230807,102900,1227073650,7410,7420,7420,7410,1194
|
|
20230807,102800,1218225080,7420,7450,7450,7420,6248
|
|
20230807,102700,1171795270,7480,7490,7490,7480,304
|
|
20230807,102600,1169520600,7480,7480,7480,7480,1281
|
|
20230807,102500,1159938720,7480,7470,7480,7470,20
|
|
20230807,102400,1159789290,7460,7460,7460,7460,11
|
|
20230807,102300,1159707230,7460,7460,7460,7460,540
|
|
20230807,102200,1155678830,7460,7460,7460,7460,54
|
|
20230807,102100,1155275990,7440,7470,7470,7440,31
|
|
20230807,102000,1155044450,7470,7450,7470,7450,104
|
|
20230807,101900,1154267670,7420,7420,7420,7400,4018
|
|
20230807,101800,1124455400,7420,7410,7420,7410,715
|
|
20230807,101700,1119156940,7410,7410,7410,7410,44
|
|
20230807,101600,1118830900,7400,7390,7400,7390,378
|
|
20230807,101500,1116033720,7400,7390,7400,7390,111
|
|
20230807,101400,1115212420,7390,7390,7390,7390,685
|
|
20230807,101300,1110150270,7390,7390,7390,7390,38
|
|
20230807,101200,1109869450,7390,7400,7400,7390,138
|
|
20230807,101100,1108849360,7390,7390,7390,7390,0
|
|
20230807,101000,1108849360,7390,7390,7390,7390,1619
|
|
20230807,100900,1096884950,7380,7380,7390,7380,235
|
|
20230807,100800,1095150630,7380,7380,7380,7380,573
|
|
20230807,100700,1090921890,7370,7400,7400,7370,1102
|
|
20230807,100600,1082800090,7370,7410,7410,7370,906
|
|
20230807,100500,1076119910,7370,7390,7390,7370,655
|
|
20230807,100400,1071288420,7380,7380,7380,7380,435
|
|
20230807,100300,1068078120,7390,7390,7390,7380,141
|
|
20230807,100200,1067037380,7380,7420,7420,7380,4191
|
|
20230807,100100,1036084070,7420,7420,7420,7400,339
|
|
20230807,100000,1033573690,7420,7390,7420,7380,570
|
|
20230807,095900,1029347180,7380,7400,7400,7380,180
|
|
20230807,095800,1028017780,7400,7400,7400,7400,1
|
|
20230807,095700,1028010380,7380,7400,7400,7370,717
|
|
20230807,095600,1022722640,7400,7400,7400,7400,2
|
|
20230807,095500,1022707840,7380,7410,7410,7380,1021
|
|
20230807,095400,1015166060,7400,7390,7400,7390,669
|
|
20230807,095300,1010216740,7390,7380,7390,7380,11
|
|
20230807,095200,1010135550,7380,7390,7390,7380,4
|
|
20230807,095100,1010106010,7400,7400,7400,7370,657
|
|
20230807,095000,1005262390,7380,7400,7400,7370,426
|
|
20230807,094900,1002117470,7400,7400,7400,7400,2
|
|
20230807,094800,1002102670,7380,7370,7400,7350,684
|
|
20230807,094700,997067630,7370,7390,7400,7370,1471
|
|
20230807,094600,986225740,7380,7400,7400,7380,1046
|
|
20230807,094500,978497160,7400,7380,7400,7370,2294
|
|
20230807,094400,961561330,7380,7370,7390,7370,184
|
|
20230807,094300,960202820,7370,7380,7380,7370,235
|
|
20230807,094200,958470670,7380,7350,7380,7340,4942
|
|
20230807,094100,922169160,7350,7350,7360,7350,2031
|
|
20230807,094000,907240060,7350,7350,7370,7350,1787
|
|
20230807,093900,894095540,7360,7350,7360,7350,1570
|
|
20230807,093800,882548640,7350,7370,7370,7350,5649
|
|
20230807,093700,841012390,7360,7390,7390,7360,3060
|
|
20230807,093600,818469220,7390,7410,7410,7370,5287
|
|
20230807,093500,779444370,7390,7420,7420,7390,7929
|
|
20230807,093400,720786550,7400,7440,7440,7400,7942
|
|
20230807,093300,661839900,7450,7470,7470,7440,2880
|
|
20230807,093200,640378940,7470,7470,7480,7460,1471
|
|
20230807,093100,629398770,7460,7470,7470,7450,1113
|
|
20230807,093000,621091370,7470,7500,7500,7460,2484
|
|
20230807,092900,602556640,7460,7470,7470,7460,1694
|
|
20230807,092800,589918230,7500,7500,7500,7500,1
|
|
20230807,092700,589910730,7500,7460,7500,7460,7
|
|
20230807,092600,589858470,7460,7470,7500,7460,3154
|
|
20230807,092500,566281920,7480,7470,7480,7470,391
|
|
20230807,092400,563358390,7470,7480,7480,7450,7282
|
|
20230807,092300,509057750,7480,7510,7520,7460,19190
|
|
20230807,092200,365174220,7520,7530,7540,7520,4716
|
|
20230807,092100,329696780,7530,7540,7540,7530,513
|
|
20230807,092000,325833690,7530,7540,7540,7530,200
|
|
20230807,091900,324327490,7570,7560,7570,7520,1068
|
|
20230807,091800,316289010,7560,7560,7560,7520,24
|
|
20230807,091700,316108020,7560,7550,7560,7510,6027
|
|
20230807,091600,270745780,7550,7530,7550,7530,948
|
|
20230807,091500,263598240,7530,7530,7530,7530,300
|
|
20230807,091400,261339240,7520,7520,7530,7520,127
|
|
20230807,091300,260384180,7520,7560,7560,7510,6848
|
|
20230807,091200,208746360,7560,7580,7580,7560,5752
|
|
20230807,091100,165212220,7590,7620,7620,7590,315
|
|
20230807,091000,162820350,7600,7620,7620,7600,223
|
|
20230807,090900,161123550,7620,7590,7620,7590,122
|
|
20230807,090800,160197540,7590,7570,7590,7570,216
|
|
20230807,090700,158561250,7570,7580,7580,7570,1384
|
|
20230807,090600,148078680,7590,7590,7590,7570,5440
|
|
20230807,090500,106864810,7580,7600,7620,7580,2266
|
|
20230807,090400,89668480,7620,7600,7620,7600,1683
|
|
20230807,090300,76877420,7600,7600,7600,7600,1375
|
|
20230807,090200,66427420,7600,7610,7630,7600,2041
|
|
20230807,090100,50909010,7610,7640,7660,7610,1721
|
|
20230807,090000,37790860,7640,7620,7640,7620,4959
|