611 lines
30 KiB
CSV
611 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230807,190800,2732506020,5140,5140,5140,5140,15328
|
|
20230807,190700,2732506020,5140,5140,5140,5140,0
|
|
20230807,190600,2732506020,5140,5140,5140,5140,0
|
|
20230807,190500,2732506020,5140,5140,5140,5140,0
|
|
20230807,190400,2732506020,5140,5140,5140,5140,0
|
|
20230807,190300,2732506020,5140,5140,5140,5140,0
|
|
20230807,190200,2732506020,5140,5140,5140,5140,0
|
|
20230807,190100,2732506020,5140,5140,5140,5140,0
|
|
20230807,190000,2732506020,5140,5140,5140,5140,0
|
|
20230807,185900,2732506020,5140,5140,5140,5140,0
|
|
20230807,185800,2732506020,5140,5140,5140,5140,0
|
|
20230807,185700,2732506020,5140,5140,5140,5140,0
|
|
20230807,185600,2732506020,5140,5140,5140,5140,0
|
|
20230807,185500,2732506020,5140,5140,5140,5140,0
|
|
20230807,185400,2732506020,5140,5140,5140,5140,0
|
|
20230807,185300,2732506020,5140,5140,5140,5140,0
|
|
20230807,185200,2732506020,5140,5140,5140,5140,0
|
|
20230807,185100,2732506020,5140,5140,5140,5140,0
|
|
20230807,185000,2732506020,5140,5140,5140,5140,0
|
|
20230807,184900,2732506020,5140,5140,5140,5140,0
|
|
20230807,184800,2732506020,5140,5140,5140,5140,0
|
|
20230807,184700,2732506020,5140,5140,5140,5140,0
|
|
20230807,184600,2732506020,5140,5140,5140,5140,0
|
|
20230807,184500,2732506020,5140,5140,5140,5140,0
|
|
20230807,184400,2732506020,5140,5140,5140,5140,0
|
|
20230807,184300,2732506020,5140,5140,5140,5140,0
|
|
20230807,184200,2732506020,5140,5140,5140,5140,0
|
|
20230807,184100,2732506020,5140,5140,5140,5140,0
|
|
20230807,184000,2732506020,5140,5140,5140,5140,0
|
|
20230807,183900,2732506020,5140,5140,5140,5140,0
|
|
20230807,183800,2732506020,5140,5140,5140,5140,15328
|
|
20230807,183700,2732506020,5140,5140,5140,5140,0
|
|
20230807,183600,2732506020,5140,5140,5140,5140,0
|
|
20230807,183500,2732506020,5140,5140,5140,5140,0
|
|
20230807,183400,2732506020,5140,5140,5140,5140,0
|
|
20230807,183300,2732506020,5140,5140,5140,5140,0
|
|
20230807,183200,2732506020,5140,5140,5140,5140,0
|
|
20230807,183100,2732506020,5140,5140,5140,5140,0
|
|
20230807,183000,2732506020,5140,5140,5140,5140,0
|
|
20230807,182900,2732506020,5140,5140,5140,5140,0
|
|
20230807,182800,2732506020,5140,5140,5140,5140,0
|
|
20230807,182700,2732506020,5140,5140,5140,5140,0
|
|
20230807,182600,2732506020,5140,5140,5140,5140,0
|
|
20230807,182500,2732506020,5140,5140,5140,5140,0
|
|
20230807,182400,2732506020,5140,5140,5140,5140,0
|
|
20230807,182300,2732506020,5140,5140,5140,5140,0
|
|
20230807,182200,2732506020,5140,5140,5140,5140,0
|
|
20230807,182100,2732506020,5140,5140,5140,5140,0
|
|
20230807,182000,2732506020,5140,5140,5140,5140,0
|
|
20230807,181900,2732506020,5140,5140,5140,5140,0
|
|
20230807,181800,2732506020,5140,5140,5140,5140,0
|
|
20230807,181700,2732506020,5140,5140,5140,5140,0
|
|
20230807,181600,2732506020,5140,5140,5140,5140,0
|
|
20230807,181500,2732506020,5140,5140,5140,5140,0
|
|
20230807,181400,2732506020,5140,5140,5140,5140,0
|
|
20230807,181300,2732506020,5140,5140,5140,5140,0
|
|
20230807,181200,2732506020,5140,5140,5140,5140,0
|
|
20230807,181100,2732506020,5140,5140,5140,5140,0
|
|
20230807,181000,2732506020,5140,5140,5140,5140,0
|
|
20230807,180900,2732506020,5140,5140,5140,5140,0
|
|
20230807,180800,2732506020,5140,5140,5140,5140,15328
|
|
20230807,180700,2732506020,5140,5140,5140,5140,0
|
|
20230807,180600,2732506020,5140,5140,5140,5140,0
|
|
20230807,180500,2732506020,5140,5140,5140,5140,0
|
|
20230807,180400,2732506020,5140,5140,5140,5140,0
|
|
20230807,180300,2732506020,5140,5140,5140,5140,0
|
|
20230807,180200,2732506020,5140,5140,5140,5140,0
|
|
20230807,180100,2732506020,5140,5140,5140,5140,0
|
|
20230807,180000,2732506020,5140,5140,5140,5140,0
|
|
20230807,175900,2732506020,5140,5140,5140,5140,0
|
|
20230807,175800,2732506020,5140,5140,5140,5140,0
|
|
20230807,175700,2732506020,5140,5140,5140,5140,0
|
|
20230807,175600,2732506020,5140,5140,5140,5140,0
|
|
20230807,175500,2732506020,5140,5140,5140,5140,0
|
|
20230807,175400,2732506020,5140,5140,5140,5140,0
|
|
20230807,175300,2732506020,5140,5140,5140,5140,0
|
|
20230807,175200,2732506020,5140,5140,5140,5140,0
|
|
20230807,175100,2732506020,5140,5140,5140,5140,0
|
|
20230807,175000,2732506020,5140,5140,5140,5140,0
|
|
20230807,174900,2732506020,5140,5140,5140,5140,0
|
|
20230807,174800,2732506020,5140,5140,5140,5140,0
|
|
20230807,174700,2732506020,5140,5140,5140,5140,0
|
|
20230807,174600,2732506020,5140,5140,5140,5140,0
|
|
20230807,174500,2732506020,5140,5140,5140,5140,0
|
|
20230807,174400,2732506020,5140,5140,5140,5140,0
|
|
20230807,174300,2732506020,5140,5140,5140,5140,0
|
|
20230807,174200,2732506020,5140,5140,5140,5140,0
|
|
20230807,174100,2732506020,5140,5140,5140,5140,0
|
|
20230807,174000,2732506020,5140,5140,5140,5140,0
|
|
20230807,173900,2732506020,5140,5140,5140,5140,0
|
|
20230807,173800,2732506020,5140,5140,5140,5140,15328
|
|
20230807,173700,2732506020,5140,5140,5140,5140,0
|
|
20230807,173600,2732506020,5140,5140,5140,5140,0
|
|
20230807,173500,2732506020,5140,5140,5140,5140,0
|
|
20230807,173400,2732506020,5140,5140,5140,5140,0
|
|
20230807,173300,2732506020,5140,5140,5140,5140,0
|
|
20230807,173200,2732506020,5140,5140,5140,5140,0
|
|
20230807,173100,2732506020,5140,5140,5140,5140,0
|
|
20230807,173000,2732506020,5140,5140,5140,5140,0
|
|
20230807,172900,2732506020,5140,5140,5140,5140,0
|
|
20230807,172800,2732506020,5140,5140,5140,5140,0
|
|
20230807,172700,2732506020,5140,5140,5140,5140,0
|
|
20230807,172600,2732506020,5140,5140,5140,5140,0
|
|
20230807,172500,2732506020,5140,5140,5140,5140,0
|
|
20230807,172400,2732506020,5140,5140,5140,5140,0
|
|
20230807,172300,2732506020,5140,5140,5140,5140,0
|
|
20230807,172200,2732506020,5140,5140,5140,5140,0
|
|
20230807,172100,2732506020,5140,5140,5140,5140,0
|
|
20230807,172000,2732506020,5140,5140,5140,5140,0
|
|
20230807,171900,2732506020,5140,5140,5140,5140,0
|
|
20230807,171800,2732506020,5140,5140,5140,5140,0
|
|
20230807,171700,2732506020,5140,5140,5140,5140,0
|
|
20230807,171600,2732506020,5140,5140,5140,5140,0
|
|
20230807,171500,2732506020,5140,5140,5140,5140,0
|
|
20230807,171400,2732506020,5140,5140,5140,5140,0
|
|
20230807,171300,2732506020,5140,5140,5140,5140,0
|
|
20230807,171200,2732506020,5140,5140,5140,5140,0
|
|
20230807,171100,2732506020,5140,5140,5140,5140,0
|
|
20230807,171000,2732506020,5140,5140,5140,5140,0
|
|
20230807,170900,2732506020,5140,5140,5140,5140,0
|
|
20230807,170800,2732506020,5140,5140,5140,5140,15328
|
|
20230807,170700,2732506020,5140,5140,5140,5140,0
|
|
20230807,170600,2732506020,5140,5140,5140,5140,0
|
|
20230807,170500,2732506020,5140,5140,5140,5140,0
|
|
20230807,170400,2732506020,5140,5140,5140,5140,0
|
|
20230807,170300,2732506020,5140,5140,5140,5140,0
|
|
20230807,170200,2732506020,5140,5140,5140,5140,0
|
|
20230807,170100,2732506020,5140,5140,5140,5140,0
|
|
20230807,170000,2732506020,5140,5140,5140,5140,0
|
|
20230807,165900,2732506020,5140,5140,5140,5140,0
|
|
20230807,165800,2732506020,5140,5140,5140,5140,0
|
|
20230807,165700,2732506020,5140,5140,5140,5140,0
|
|
20230807,165600,2732506020,5140,5140,5140,5140,0
|
|
20230807,165500,2732506020,5140,5140,5140,5140,0
|
|
20230807,165400,2732506020,5140,5140,5140,5140,0
|
|
20230807,165300,2732506020,5140,5140,5140,5140,0
|
|
20230807,165200,2732506020,5140,5140,5140,5140,0
|
|
20230807,165100,2732506020,5140,5140,5140,5140,0
|
|
20230807,165000,2732506020,5140,5140,5140,5140,0
|
|
20230807,164900,2732506020,5140,5140,5140,5140,0
|
|
20230807,164800,2732506020,5140,5140,5140,5140,0
|
|
20230807,164700,2732506020,5140,5140,5140,5140,0
|
|
20230807,164600,2732506020,5140,5140,5140,5140,0
|
|
20230807,164500,2732506020,5140,5140,5140,5140,0
|
|
20230807,164400,2732506020,5140,5140,5140,5140,0
|
|
20230807,164300,2732506020,5140,5140,5140,5140,0
|
|
20230807,164200,2732506020,5140,5140,5140,5140,0
|
|
20230807,164100,2732506020,5140,5140,5140,5140,0
|
|
20230807,164000,2732506020,5140,5140,5140,5140,0
|
|
20230807,163900,2732506020,5140,5140,5140,5140,0
|
|
20230807,163800,2732506020,5140,5140,5140,5140,15328
|
|
20230807,163700,2732506020,5140,5140,5140,5140,0
|
|
20230807,163600,2732506020,5140,5140,5140,5140,0
|
|
20230807,163500,2732506020,5140,5140,5140,5140,0
|
|
20230807,163400,2732506020,5140,5140,5140,5140,0
|
|
20230807,163300,2732506020,5140,5140,5140,5140,0
|
|
20230807,163200,2732506020,5140,5140,5140,5140,0
|
|
20230807,163100,2732506020,5140,5140,5140,5140,0
|
|
20230807,163000,2732506020,5140,5140,5140,5140,0
|
|
20230807,162900,2732506020,5140,5140,5140,5140,0
|
|
20230807,162800,2732506020,5140,5140,5140,5140,0
|
|
20230807,162700,2732506020,5140,5140,5140,5140,0
|
|
20230807,162600,2732506020,5140,5140,5140,5140,0
|
|
20230807,162500,2732506020,5140,5140,5140,5140,0
|
|
20230807,162400,2732506020,5140,5140,5140,5140,0
|
|
20230807,162300,2732506020,5140,5140,5140,5140,0
|
|
20230807,162200,2732506020,5140,5140,5140,5140,0
|
|
20230807,162100,2732506020,5140,5140,5140,5140,0
|
|
20230807,162000,2732506020,5140,5140,5140,5140,0
|
|
20230807,161900,2732506020,5140,5140,5140,5140,0
|
|
20230807,161800,2732506020,5140,5140,5140,5140,0
|
|
20230807,161700,2732506020,5140,5140,5140,5140,0
|
|
20230807,161600,2732506020,5140,5140,5140,5140,0
|
|
20230807,161500,2732506020,5140,5140,5140,5140,0
|
|
20230807,161400,2732506020,5140,5140,5140,5140,0
|
|
20230807,161300,2732506020,5140,5140,5140,5140,0
|
|
20230807,161200,2732506020,5140,5140,5140,5140,0
|
|
20230807,161100,2732506020,5140,5140,5140,5140,0
|
|
20230807,161000,2732506020,5140,5140,5140,5140,0
|
|
20230807,160900,2732506020,5140,5140,5140,5140,0
|
|
20230807,160800,2732506020,5140,5140,5140,5140,15328
|
|
20230807,160700,2732506020,5140,5140,5140,5140,0
|
|
20230807,160600,2732506020,5140,5140,5140,5140,0
|
|
20230807,160500,2732506020,5140,5140,5140,5140,0
|
|
20230807,160400,2732506020,5140,5140,5140,5140,0
|
|
20230807,160300,2732506020,5140,5140,5140,5140,0
|
|
20230807,160200,2732506020,5140,5140,5140,5140,0
|
|
20230807,160100,2732506020,5140,5140,5140,5140,0
|
|
20230807,160000,2732506020,5140,5140,5140,5140,0
|
|
20230807,155900,2732506020,5140,5140,5140,5140,0
|
|
20230807,155800,2732506020,5140,5140,5140,5140,0
|
|
20230807,155700,2732506020,5140,5140,5140,5140,0
|
|
20230807,155600,2732506020,5140,5140,5140,5140,0
|
|
20230807,155500,2732506020,5140,5140,5140,5140,0
|
|
20230807,155400,2732506020,5140,5140,5140,5140,0
|
|
20230807,155300,2732506020,5140,5140,5140,5140,0
|
|
20230807,155200,2732506020,5140,5140,5140,5140,0
|
|
20230807,155100,2732506020,5140,5140,5140,5140,0
|
|
20230807,155000,2732506020,5140,5140,5140,5140,0
|
|
20230807,154900,2732506020,5140,5140,5140,5140,0
|
|
20230807,154800,2732506020,5140,5140,5140,5140,0
|
|
20230807,154700,2732506020,5140,5140,5140,5140,0
|
|
20230807,154600,2732506020,5140,5140,5140,5140,0
|
|
20230807,154500,2732506020,5140,5140,5140,5140,0
|
|
20230807,154400,2732506020,5140,5140,5140,5140,0
|
|
20230807,154300,2732506020,5140,5140,5140,5140,0
|
|
20230807,154200,2732506020,5140,5140,5140,5140,0
|
|
20230807,154100,2732506020,5140,5140,5140,5140,0
|
|
20230807,154000,2732506020,5140,5140,5140,5140,0
|
|
20230807,153900,2732506020,5140,5140,5140,5140,0
|
|
20230807,153800,2732506020,5140,5140,5140,5140,15328
|
|
20230807,153700,2732506020,5140,5140,5140,5140,0
|
|
20230807,153600,2732506020,5140,5140,5140,5140,0
|
|
20230807,153500,2732506020,5140,5140,5140,5140,0
|
|
20230807,153400,2732506020,5140,5140,5140,5140,0
|
|
20230807,153300,2732506020,5140,5140,5140,5140,0
|
|
20230807,153200,2732506020,5140,5140,5140,5140,0
|
|
20230807,153100,2732506020,5140,5140,5140,5140,0
|
|
20230807,153000,2732506020,5140,5140,5140,5140,15328
|
|
20230807,152900,2653720100,5160,5160,5160,5160,0
|
|
20230807,152800,2653720100,5160,5160,5160,5160,0
|
|
20230807,152700,2653720100,5160,5160,5160,5160,0
|
|
20230807,152600,2653720100,5160,5160,5160,5160,0
|
|
20230807,152500,2653720100,5160,5160,5160,5160,0
|
|
20230807,152400,2653720100,5160,5160,5160,5160,0
|
|
20230807,152300,2653720100,5160,5160,5160,5160,0
|
|
20230807,152200,2653720100,5160,5160,5160,5160,0
|
|
20230807,152100,2653720100,5160,5160,5160,5160,0
|
|
20230807,152000,2653720100,5160,5160,5160,5160,0
|
|
20230807,151900,2653720100,5160,5150,5160,5150,1963
|
|
20230807,151800,2643591880,5160,5150,5160,5150,575
|
|
20230807,151700,2640625180,5160,5160,5160,5150,299
|
|
20230807,151600,2639082660,5150,5150,5160,5150,485
|
|
20230807,151500,2636580380,5160,5150,5160,5150,806
|
|
20230807,151400,2632421850,5160,5160,5170,5150,1890
|
|
20230807,151300,2622672800,5170,5180,5180,5160,3460
|
|
20230807,151200,2604803240,5180,5180,5180,5180,607
|
|
20230807,151100,2601658980,5180,5170,5180,5170,631
|
|
20230807,151000,2598396630,5180,5180,5180,5170,1366
|
|
20230807,150900,2591328670,5180,5170,5180,5170,471
|
|
20230807,150800,2588893280,5170,5170,5170,5160,1754
|
|
20230807,150700,2579825200,5170,5160,5170,5160,113
|
|
20230807,150600,2579241540,5170,5160,5170,5150,722
|
|
20230807,150500,2575516370,5160,5170,5170,5160,788
|
|
20230807,150400,2571444880,5170,5160,5170,5160,3172
|
|
20230807,150300,2555077350,5160,5150,5160,5150,803
|
|
20230807,150200,2550937950,5150,5150,5150,5150,393
|
|
20230807,150100,2548914000,5150,5140,5150,5140,1834
|
|
20230807,150000,2539468930,5150,5150,5150,5140,77
|
|
20230807,145900,2539073120,5150,5150,5150,5150,10
|
|
20230807,145800,2539021620,5150,5150,5150,5140,256
|
|
20230807,145700,2537703420,5140,5140,5140,5140,498
|
|
20230807,145600,2535143700,5140,5140,5140,5140,141
|
|
20230807,145500,2534418960,5140,5140,5140,5140,255
|
|
20230807,145400,2533108260,5150,5140,5150,5140,56
|
|
20230807,145300,2532820410,5150,5150,5150,5140,496
|
|
20230807,145200,2530267080,5160,5150,5160,5150,481
|
|
20230807,145100,2527789890,5150,5150,5160,5150,1547
|
|
20230807,145000,2519822830,5150,5140,5150,5140,42
|
|
20230807,144900,2519606940,5140,5150,5150,5140,636
|
|
20230807,144800,2516332680,5140,5140,5150,5140,662
|
|
20230807,144700,2512929990,5140,5140,5150,5130,3371
|
|
20230807,144600,2495622270,5140,5150,5150,5140,106
|
|
20230807,144500,2495077320,5150,5150,5150,5140,107
|
|
20230807,144400,2494526930,5140,5150,5150,5140,41
|
|
20230807,144300,2494315860,5150,5160,5160,5150,1061
|
|
20230807,144200,2488841710,5160,5140,5160,5140,1729
|
|
20230807,144100,2479954540,5140,5140,5140,5130,179
|
|
20230807,144000,2479035610,5130,5140,5140,5130,57
|
|
20230807,143900,2478742800,5140,5140,5140,5130,267
|
|
20230807,143800,2477371890,5140,5140,5140,5130,500
|
|
20230807,143700,2474806390,5140,5150,5150,5140,3685
|
|
20230807,143600,2455835450,5160,5160,5160,5160,533
|
|
20230807,143500,2453085170,5160,5160,5160,5150,439
|
|
20230807,143400,2450824020,5160,5160,5160,5160,562
|
|
20230807,143300,2447924100,5160,5160,5160,5150,484
|
|
20230807,143200,2445428790,5160,5160,5160,5160,50
|
|
20230807,143100,2445170790,5160,5160,5160,5150,392
|
|
20230807,143000,2443148270,5160,5150,5160,5150,608
|
|
20230807,142900,2440014080,5150,5160,5160,5150,1418
|
|
20230807,142800,2432707200,5150,5140,5150,5130,2843
|
|
20230807,142700,2418098670,5140,5140,5150,5130,3722
|
|
20230807,142600,2398967970,5150,5150,5150,5140,640
|
|
20230807,142500,2395677970,5150,5140,5150,5140,988
|
|
20230807,142400,2390599630,5150,5150,5150,5140,750
|
|
20230807,142300,2386737830,5150,5150,5150,5150,130
|
|
20230807,142200,2386068330,5150,5150,5160,5140,2771
|
|
20230807,142100,2371821270,5140,5150,5150,5140,308
|
|
20230807,142000,2370235110,5150,5150,5150,5140,1120
|
|
20230807,141900,2364468060,5160,5150,5160,5150,3
|
|
20230807,141800,2364452600,5150,5150,5150,5150,775
|
|
20230807,141700,2360461350,5150,5150,5150,5150,248
|
|
20230807,141600,2359184150,5150,5150,5150,5150,1826
|
|
20230807,141500,2349780250,5150,5160,5160,5150,1102
|
|
20230807,141400,2344093950,5150,5150,5150,5150,20
|
|
20230807,141300,2343990950,5150,5160,5160,5150,168
|
|
20230807,141200,2343124750,5150,5150,5150,5150,227
|
|
20230807,141100,2341955700,5160,5160,5160,5160,20
|
|
20230807,141000,2341852500,5170,5150,5170,5150,280
|
|
20230807,140900,2340409240,5160,5160,5160,5150,3975
|
|
20230807,140800,2319935450,5160,5160,5160,5160,1329
|
|
20230807,140700,2313077810,5170,5170,5170,5170,530
|
|
20230807,140600,2310337710,5170,5160,5170,5160,5180
|
|
20230807,140500,2283607150,5160,5170,5170,5160,640
|
|
20230807,140400,2280302150,5170,5170,5170,5170,238
|
|
20230807,140300,2279071690,5170,5170,5180,5170,3313
|
|
20230807,140200,2261943410,5170,5170,5180,5170,1142
|
|
20230807,140100,2256038270,5180,5180,5180,5180,2
|
|
20230807,140000,2256027910,5180,5180,5180,5170,510
|
|
20230807,135900,2253386200,5180,5180,5180,5180,50
|
|
20230807,135800,2253127200,5180,5180,5180,5180,0
|
|
20230807,135700,2253127200,5180,5180,5180,5180,21
|
|
20230807,135600,2253018420,5180,5180,5190,5180,363
|
|
20230807,135500,2251137780,5180,5180,5190,5180,195
|
|
20230807,135400,2250127670,5180,5190,5190,5180,397
|
|
20230807,135300,2248068210,5180,5190,5190,5180,3419
|
|
20230807,135200,2230357530,5190,5190,5190,5190,464
|
|
20230807,135100,2227949370,5190,5190,5190,5190,33
|
|
20230807,135000,2227778100,5190,5190,5190,5190,522
|
|
20230807,134900,2225068920,5190,5190,5190,5190,55
|
|
20230807,134800,2224783470,5190,5190,5190,5190,697
|
|
20230807,134700,2221166040,5190,5180,5190,5180,1054
|
|
20230807,134600,2215695980,5190,5180,5190,5180,534
|
|
20230807,134500,2212927060,5190,5180,5190,5180,28
|
|
20230807,134400,2212782010,5180,5180,5180,5180,70
|
|
20230807,134300,2212419410,5190,5190,5190,5190,635
|
|
20230807,134200,2209123760,5190,5180,5190,5180,49
|
|
20230807,134100,2208869750,5190,5180,5190,5180,144
|
|
20230807,134000,2208123540,5180,5200,5200,5180,1958
|
|
20230807,133900,2197972520,5200,5200,5200,5200,0
|
|
20230807,133800,2197972520,5200,5190,5200,5190,11
|
|
20230807,133700,2197915420,5190,5190,5190,5190,138
|
|
20230807,133600,2197199200,5190,5190,5190,5180,1454
|
|
20230807,133500,2189654660,5180,5190,5200,5180,455
|
|
20230807,133400,2187292420,5190,5190,5190,5190,251
|
|
20230807,133300,2185989730,5180,5200,5200,5180,246
|
|
20230807,133200,2184713750,5200,5200,5200,5190,160
|
|
20230807,133100,2183882710,5190,5190,5190,5190,80
|
|
20230807,133000,2183467510,5190,5190,5190,5190,1135
|
|
20230807,132900,2177576860,5190,5180,5190,5180,201
|
|
20230807,132800,2176535670,5180,5190,5190,5180,828
|
|
20230807,132700,2172246620,5180,5190,5190,5180,1843
|
|
20230807,132600,2162699870,5180,5180,5180,5180,1
|
|
20230807,132500,2162694690,5190,5180,5190,5180,14
|
|
20230807,132400,2162622160,5180,5180,5180,5170,709
|
|
20230807,132300,2158951540,5180,5180,5180,5180,61
|
|
20230807,132200,2158635560,5180,5180,5180,5180,868
|
|
20230807,132100,2154139320,5180,5180,5180,5180,267
|
|
20230807,132000,2152756260,5180,5180,5190,5170,1566
|
|
20230807,131900,2144642930,5180,5180,5180,5180,23
|
|
20230807,131800,2144523790,5180,5180,5180,5170,76
|
|
20230807,131700,2144130820,5180,5180,5180,5170,144
|
|
20230807,131600,2143386290,5180,5180,5180,5170,105
|
|
20230807,131500,2142843390,5180,5190,5190,5180,5971
|
|
20230807,131400,2111913590,5190,5180,5190,5180,315
|
|
20230807,131300,2110281630,5190,5180,5190,5180,762
|
|
20230807,131200,2106331500,5180,5190,5190,5180,35
|
|
20230807,131100,2106150090,5190,5190,5190,5180,30
|
|
20230807,131000,2105994480,5190,5190,5190,5190,601
|
|
20230807,130900,2102875290,5190,5190,5200,5180,197
|
|
20230807,130800,2101854530,5190,5190,5190,5190,450
|
|
20230807,130700,2099519030,5190,5190,5190,5190,5
|
|
20230807,130600,2099493080,5190,5190,5190,5190,16
|
|
20230807,130500,2099410040,5190,5190,5190,5180,2018
|
|
20230807,130400,2088937620,5190,5190,5190,5190,6
|
|
20230807,130300,2088906480,5190,5190,5190,5190,1238
|
|
20230807,130200,2082481260,5190,5190,5190,5190,6
|
|
20230807,130100,2082450120,5190,5190,5190,5190,193
|
|
20230807,130000,2081448450,5190,5190,5190,5180,208
|
|
20230807,125900,2080370470,5190,5190,5190,5180,1520
|
|
20230807,125800,2072493290,5180,5180,5190,5180,1100
|
|
20230807,125700,2066794290,5180,5190,5190,5180,192
|
|
20230807,125600,2065799330,5180,5190,5190,5180,1568
|
|
20230807,125500,2057661510,5200,5200,5200,5190,24
|
|
20230807,125400,2057536730,5200,5200,5200,5200,0
|
|
20230807,125300,2057536730,5200,5190,5200,5190,7
|
|
20230807,125200,2057500390,5200,5200,5200,5200,20
|
|
20230807,125100,2057396390,5200,5200,5200,5200,1
|
|
20230807,125000,2057391190,5200,5200,5200,5200,1
|
|
20230807,124900,2057385990,5200,5200,5200,5200,1
|
|
20230807,124800,2057380790,5200,5190,5200,5190,30
|
|
20230807,124700,2057225080,5190,5200,5200,5190,6062
|
|
20230807,124600,2025763280,5200,5200,5210,5200,2094
|
|
20230807,124500,2014874450,5210,5210,5210,5210,2
|
|
20230807,124400,2014864030,5200,5200,5200,5200,0
|
|
20230807,124300,2014864030,5200,5200,5220,5200,1835
|
|
20230807,124200,2005312020,5210,5200,5210,5200,168
|
|
20230807,124100,2004438410,5200,5210,5210,5190,102
|
|
20230807,124000,2003908500,5210,5210,5210,5190,1556
|
|
20230807,123900,1995817190,5200,5210,5210,5200,1042
|
|
20230807,123800,1990398370,5210,5210,5210,5190,815
|
|
20230807,123700,1986166350,5210,5210,5210,5200,435
|
|
20230807,123600,1983903200,5210,5210,5210,5210,11
|
|
20230807,123500,1983845890,5210,5210,5210,5200,1024
|
|
20230807,123400,1978520650,5210,5220,5220,5210,463
|
|
20230807,123300,1976108410,5220,5220,5220,5220,1
|
|
20230807,123200,1976103190,5200,5210,5210,5200,1037
|
|
20230807,123100,1970703000,5210,5220,5220,5210,1094
|
|
20230807,123000,1965002250,5220,5220,5220,5220,1
|
|
20230807,122900,1964997030,5220,5210,5220,5210,443
|
|
20230807,122800,1962688890,5220,5220,5220,5220,0
|
|
20230807,122700,1962688890,5220,5220,5220,5220,6
|
|
20230807,122600,1962657570,5220,5210,5220,5210,453
|
|
20230807,122500,1960297410,5210,5210,5210,5210,121
|
|
20230807,122400,1959667000,5210,5210,5210,5210,553
|
|
20230807,122300,1956785870,5210,5210,5210,5210,498
|
|
20230807,122200,1954191290,5210,5210,5210,5210,13
|
|
20230807,122100,1954123560,5200,5200,5200,5200,525
|
|
20230807,122000,1951393560,5200,5200,5200,5200,485
|
|
20230807,121900,1948871560,5200,5210,5210,5200,1932
|
|
20230807,121800,1938818320,5210,5210,5210,5210,2077
|
|
20230807,121700,1927997150,5200,5210,5210,5200,2596
|
|
20230807,121600,1914497590,5210,5210,5210,5200,1557
|
|
20230807,121500,1906386700,5210,5210,5210,5210,1
|
|
20230807,121400,1906381490,5210,5220,5220,5210,3
|
|
20230807,121300,1906365840,5210,5220,5220,5210,2
|
|
20230807,121200,1906355410,5210,5210,5210,5210,10
|
|
20230807,121100,1906303310,5220,5220,5220,5220,102
|
|
20230807,121000,1905770870,5210,5210,5210,5210,91
|
|
20230807,120900,1905296760,5210,5220,5220,5210,111
|
|
20230807,120800,1904717890,5220,5220,5220,5220,1017
|
|
20230807,120700,1899409150,5220,5220,5220,5220,356
|
|
20230807,120600,1897550830,5220,5220,5220,5220,205
|
|
20230807,120500,1896480730,5210,5210,5210,5210,10
|
|
20230807,120400,1896428630,5230,5220,5230,5220,500
|
|
20230807,120300,1893813650,5230,5210,5230,5210,403
|
|
20230807,120200,1891714000,5200,5220,5220,5200,4088
|
|
20230807,120100,1870433180,5220,5210,5220,5210,1068
|
|
20230807,120000,1864859730,5210,5220,5220,5210,83
|
|
20230807,115900,1864426490,5210,5210,5210,5210,0
|
|
20230807,115800,1864426490,5210,5210,5210,5200,1597
|
|
20230807,115700,1856110640,5210,5210,5210,5200,3622
|
|
20230807,115600,1837252260,5220,5220,5220,5220,239
|
|
20230807,115500,1836004680,5220,5220,5230,5220,1296
|
|
20230807,115400,1829238550,5220,5220,5220,5220,1096
|
|
20230807,115300,1823517430,5220,5230,5230,5220,740
|
|
20230807,115200,1819653400,5230,5210,5230,5210,5584
|
|
20230807,115100,1790504870,5210,5210,5210,5210,857
|
|
20230807,115000,1786039900,5210,5210,5220,5200,1083
|
|
20230807,114900,1780397560,5210,5210,5210,5210,138
|
|
20230807,114800,1779678580,5220,5220,5220,5210,5
|
|
20230807,114700,1779652510,5210,5210,5210,5210,502
|
|
20230807,114600,1777037090,5210,5210,5210,5210,6068
|
|
20230807,114500,1745422810,5210,5210,5210,5210,0
|
|
20230807,114400,1745422810,5210,5210,5210,5200,2197
|
|
20230807,114300,1733996440,5210,5210,5210,5210,1200
|
|
20230807,114200,1727744440,5210,5210,5210,5210,50
|
|
20230807,114100,1727483940,5210,5200,5210,5200,71
|
|
20230807,114000,1727114230,5200,5210,5210,5200,66
|
|
20230807,113900,1726770920,5210,5200,5210,5200,498
|
|
20230807,113800,1724180820,5210,5210,5210,5210,1001
|
|
20230807,113700,1718965610,5210,5210,5210,5210,0
|
|
20230807,113600,1718965610,5210,5200,5210,5200,4
|
|
20230807,113500,1718944800,5210,5210,5210,5210,0
|
|
20230807,113400,1718944800,5210,5210,5210,5210,101
|
|
20230807,113300,1718418590,5210,5200,5210,5200,544
|
|
20230807,113200,1715589780,5210,5210,5210,5210,825
|
|
20230807,113100,1711291530,5200,5200,5210,5200,357
|
|
20230807,113000,1709435100,5200,5200,5200,5190,159
|
|
20230807,112900,1708609260,5200,5200,5200,5200,752
|
|
20230807,112800,1704698860,5210,5200,5210,5200,116
|
|
20230807,112700,1704094650,5200,5200,5200,5200,79
|
|
20230807,112600,1703683850,5200,5200,5200,5200,227
|
|
20230807,112500,1702503450,5200,5200,5200,5200,1
|
|
20230807,112400,1702498250,5200,5210,5210,5200,2
|
|
20230807,112300,1702487840,5200,5200,5200,5200,66
|
|
20230807,112200,1702144640,5200,5200,5200,5200,839
|
|
20230807,112100,1697781840,5200,5200,5210,5200,757
|
|
20230807,112000,1693843430,5210,5200,5210,5190,407
|
|
20230807,111900,1691728330,5210,5200,5210,5200,81
|
|
20230807,111800,1691307120,5210,5190,5210,5190,2
|
|
20230807,111700,1691296720,5210,5200,5210,5190,551
|
|
20230807,111600,1688432210,5190,5200,5200,5190,620
|
|
20230807,111500,1685208220,5200,5200,5200,5200,44
|
|
20230807,111400,1684979420,5200,5200,5200,5200,33
|
|
20230807,111300,1684807820,5210,5200,5210,5190,2726
|
|
20230807,111200,1670632610,5210,5210,5210,5210,0
|
|
20230807,111100,1670632610,5210,5200,5210,5200,12
|
|
20230807,111000,1670570100,5200,5200,5200,5200,239
|
|
20230807,110900,1669327300,5210,5210,5210,5200,511
|
|
20230807,110800,1666666690,5210,5210,5210,5200,2630
|
|
20230807,110700,1652964400,5210,5210,5210,5210,600
|
|
20230807,110600,1649838400,5210,5200,5210,5200,417
|
|
20230807,110500,1647668800,5200,5200,5200,5200,345
|
|
20230807,110400,1645874800,5200,5200,5200,5200,100
|
|
20230807,110300,1645354800,5200,5200,5200,5200,169
|
|
20230807,110200,1644476000,5200,5200,5200,5200,97
|
|
20230807,110100,1643971600,5200,5200,5210,5200,995
|
|
20230807,110000,1638796130,5210,5200,5210,5200,2732
|
|
20230807,105900,1624564250,5210,5210,5220,5210,716
|
|
20230807,105800,1620833790,5210,5220,5220,5210,644
|
|
20230807,105700,1617477620,5220,5220,5220,5220,0
|
|
20230807,105600,1617477620,5220,5210,5220,5210,32
|
|
20230807,105500,1617310890,5220,5220,5220,5220,1014
|
|
20230807,105400,1612017810,5210,5210,5210,5210,10
|
|
20230807,105300,1611965710,5210,5210,5210,5210,152
|
|
20230807,105200,1611173790,5210,5220,5220,5210,290
|
|
20230807,105100,1609660620,5210,5210,5210,5210,1327
|
|
20230807,105000,1602746950,5220,5190,5220,5190,7785
|
|
20230807,104900,1562293610,5190,5180,5190,5180,527
|
|
20230807,104800,1559563740,5190,5190,5190,5180,599
|
|
20230807,104700,1556460900,5180,5180,5190,5180,102
|
|
20230807,104600,1555932520,5170,5170,5170,5170,4
|
|
20230807,104500,1555911840,5160,5160,5160,5150,5338
|
|
20230807,104400,1528382770,5160,5170,5170,5160,1107
|
|
20230807,104300,1522662260,5190,5180,5190,5180,65
|
|
20230807,104200,1522325550,5180,5180,5180,5180,723
|
|
20230807,104100,1518580410,5190,5180,5190,5180,230
|
|
20230807,104000,1517387910,5190,5190,5190,5180,564
|
|
20230807,103900,1514460980,5190,5190,5190,5180,39
|
|
20230807,103800,1514258670,5200,5170,5200,5170,560
|
|
20230807,103700,1511360920,5170,5160,5170,5160,3
|
|
20230807,103600,1511345420,5160,5160,5170,5160,63
|
|
20230807,103500,1511020310,5170,5170,5170,5170,71
|
|
20230807,103400,1510653240,5160,5160,5160,5160,302
|
|
20230807,103300,1509094920,5160,5150,5160,5150,1604
|
|
20230807,103200,1500833320,5150,5160,5160,5150,5467
|
|
20230807,103100,1472676460,5160,5170,5170,5160,1523
|
|
20230807,103000,1464815190,5170,5170,5180,5170,1095
|
|
20230807,102900,1459154030,5180,5170,5180,5170,1001
|
|
20230807,102800,1453978850,5180,5180,5190,5180,3445
|
|
20230807,102700,1436133740,5190,5200,5200,5190,917
|
|
20230807,102600,1431373500,5200,5200,5200,5190,1112
|
|
20230807,102500,1425601210,5200,5190,5200,5190,41
|
|
20230807,102400,1425388030,5200,5180,5200,5180,421
|
|
20230807,102300,1423198890,5190,5190,5190,5190,452
|
|
20230807,102200,1420853010,5190,5200,5200,5190,32
|
|
20230807,102100,1420686800,5190,5190,5190,5190,1
|
|
20230807,102000,1420681610,5200,5200,5200,5200,1000
|
|
20230807,101900,1415481610,5200,5190,5200,5180,1351
|
|
20230807,101800,1408470050,5190,5190,5190,5190,10
|
|
20230807,101700,1408418150,5190,5180,5190,5180,282
|
|
20230807,101600,1406954910,5190,5180,5190,5180,8
|
|
20230807,101500,1406913410,5190,5190,5190,5190,34
|
|
20230807,101400,1406736950,5180,5180,5180,5180,116
|
|
20230807,101300,1406136070,5180,5180,5180,5180,230
|
|
20230807,101200,1404944670,5180,5180,5180,5180,116
|
|
20230807,101100,1404343790,5190,5170,5190,5170,722
|
|
20230807,101000,1400608120,5170,5150,5180,5150,264
|
|
20230807,100900,1399247110,5150,5190,5190,5150,728
|
|
20230807,100800,1395480710,5180,5190,5190,5180,1142
|
|
20230807,100700,1389555030,5190,5190,5190,5190,30
|
|
20230807,100600,1389399330,5190,5180,5190,5180,519
|
|
20230807,100500,1386710900,5190,5170,5190,5170,1108
|
|
20230807,100400,1380972360,5170,5160,5170,5150,609
|
|
20230807,100300,1377824290,5170,5160,5170,5160,1633
|
|
20230807,100200,1369398000,5160,5160,5160,5160,550
|
|
20230807,100100,1366560000,5160,5170,5170,5150,916
|
|
20230807,100000,1361839560,5170,5170,5170,5150,220
|
|
20230807,095900,1360704160,5160,5160,5160,5150,1839
|
|
20230807,095800,1351227280,5160,5160,5160,5160,1
|
|
20230807,095700,1351222120,5150,5130,5150,5130,1305
|
|
20230807,095600,1344513030,5130,5150,5150,5130,381
|
|
20230807,095500,1342556430,5150,5130,5150,5130,3021
|
|
20230807,095400,1327045190,5120,5120,5130,5120,3053
|
|
20230807,095300,1311412210,5110,5150,5160,5110,6722
|
|
20230807,095200,1276952590,5150,5140,5150,5140,1444
|
|
20230807,095100,1269528210,5140,5140,5150,5140,4276
|
|
20230807,095000,1247542020,5110,5130,5140,5100,10981
|
|
20230807,094900,1191424550,5130,5140,5150,5120,8711
|
|
20230807,094800,1146719490,5150,5160,5160,5140,15217
|
|
20230807,094700,1068367790,5160,5170,5180,5160,9533
|
|
20230807,094600,1019155310,5170,5190,5190,5170,2659
|
|
20230807,094500,1005385910,5190,5210,5210,5190,126
|
|
20230807,094400,1004731770,5230,5230,5230,5230,0
|
|
20230807,094300,1004731770,5230,5170,5230,5170,4216
|
|
20230807,094200,982840750,5180,5170,5180,5170,5867
|
|
20230807,094100,952466680,5180,5180,5190,5180,2113
|
|
20230807,094000,941520190,5180,5190,5190,5180,4959
|
|
20230807,093900,915828660,5210,5210,5210,5210,326
|
|
20230807,093800,914130200,5190,5200,5200,5190,3533
|
|
20230807,093700,895792610,5200,5210,5230,5200,5462
|
|
20230807,093600,867371030,5230,5220,5230,5220,946
|
|
20230807,093500,862432000,5230,5230,5230,5230,1
|
|
20230807,093400,862426770,5230,5230,5240,5230,4629
|
|
20230807,093300,838188720,5220,5210,5230,5210,975
|
|
20230807,093200,833101690,5210,5190,5220,5190,1834
|
|
20230807,093100,823556230,5190,5190,5190,5190,1714
|
|
20230807,093000,814660570,5190,5190,5190,5180,1417
|
|
20230807,092900,807309660,5180,5180,5180,5180,0
|
|
20230807,092800,807309660,5180,5190,5190,5180,1094
|
|
20230807,092700,801639310,5190,5210,5210,5190,3248
|
|
20230807,092600,784761280,5210,5230,5250,5210,4203
|
|
20230807,092500,762789370,5230,5220,5230,5220,2796
|
|
20230807,092400,748193060,5220,5210,5220,5200,2227
|
|
20230807,092300,736580510,5220,5200,5220,5200,1500
|
|
20230807,092200,728772890,5200,5200,5200,5200,845
|
|
20230807,092100,724378890,5200,5180,5200,5180,3445
|
|
20230807,092000,706496720,5180,5180,5190,5180,1212
|
|
20230807,091900,700218450,5180,5180,5190,5170,4020
|
|
20230807,091800,679409590,5170,5190,5190,5170,13018
|
|
20230807,091700,612005660,5190,5220,5220,5190,12117
|
|
20230807,091600,549009340,5210,5210,5210,5200,3480
|
|
20230807,091500,530884360,5210,5220,5220,5200,3451
|
|
20230807,091400,512927680,5220,5210,5220,5200,3725
|
|
20230807,091300,493509570,5210,5210,5220,5190,7814
|
|
20230807,091200,452848960,5200,5200,5220,5200,1585
|
|
20230807,091100,444590750,5200,5210,5220,5200,3739
|
|
20230807,091000,425119020,5220,5210,5220,5210,846
|
|
20230807,090900,420709760,5210,5220,5240,5210,1345
|
|
20230807,090800,413688250,5210,5240,5260,5210,4556
|
|
20230807,090700,389837590,5230,5220,5230,5210,3677
|
|
20230807,090600,370632310,5220,5230,5240,5210,4148
|
|
20230807,090500,348958630,5240,5250,5260,5240,1444
|
|
20230807,090400,341383950,5260,5270,5280,5250,3999
|
|
20230807,090300,320346210,5260,5210,5260,5210,7741
|
|
20230807,090200,279767990,5220,5170,5260,5150,21877
|
|
20230807,090100,166223580,5150,5190,5210,5150,13371
|
|
20230807,090000,97021350,5190,5200,5220,5180,18475
|