618 lines
30 KiB
CSV
618 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230802,191500,2443206980,7340,7340,7340,7340,15836
|
|
20230802,191400,2443206980,7340,7340,7340,7340,0
|
|
20230802,191300,2443206980,7340,7340,7340,7340,0
|
|
20230802,191200,2443206980,7340,7340,7340,7340,0
|
|
20230802,191100,2443206980,7340,7340,7340,7340,0
|
|
20230802,191000,2443206980,7340,7340,7340,7340,0
|
|
20230802,190900,2443206980,7340,7340,7340,7340,0
|
|
20230802,190800,2443206980,7340,7340,7340,7340,0
|
|
20230802,190700,2443206980,7340,7340,7340,7340,0
|
|
20230802,190600,2443206980,7340,7340,7340,7340,0
|
|
20230802,190500,2443206980,7340,7340,7340,7340,0
|
|
20230802,190400,2443206980,7340,7340,7340,7340,0
|
|
20230802,190300,2443206980,7340,7340,7340,7340,0
|
|
20230802,190200,2443206980,7340,7340,7340,7340,0
|
|
20230802,190100,2443206980,7340,7340,7340,7340,0
|
|
20230802,190000,2443206980,7340,7340,7340,7340,0
|
|
20230802,185900,2443206980,7340,7340,7340,7340,0
|
|
20230802,185800,2443206980,7340,7340,7340,7340,0
|
|
20230802,185700,2443206980,7340,7340,7340,7340,0
|
|
20230802,185600,2443206980,7340,7340,7340,7340,0
|
|
20230802,185500,2443206980,7340,7340,7340,7340,0
|
|
20230802,185400,2443206980,7340,7340,7340,7340,0
|
|
20230802,185300,2443206980,7340,7340,7340,7340,0
|
|
20230802,185200,2443206980,7340,7340,7340,7340,0
|
|
20230802,185100,2443206980,7340,7340,7340,7340,0
|
|
20230802,185000,2443206980,7340,7340,7340,7340,0
|
|
20230802,184900,2443206980,7340,7340,7340,7340,0
|
|
20230802,184800,2443206980,7340,7340,7340,7340,0
|
|
20230802,184700,2443206980,7340,7340,7340,7340,0
|
|
20230802,184600,2443206980,7340,7340,7340,7340,0
|
|
20230802,184500,2443206980,7340,7340,7340,7340,15836
|
|
20230802,184400,2443206980,7340,7340,7340,7340,0
|
|
20230802,184300,2443206980,7340,7340,7340,7340,0
|
|
20230802,184200,2443206980,7340,7340,7340,7340,0
|
|
20230802,184100,2443206980,7340,7340,7340,7340,0
|
|
20230802,184000,2443206980,7340,7340,7340,7340,0
|
|
20230802,183900,2443206980,7340,7340,7340,7340,0
|
|
20230802,183800,2443206980,7340,7340,7340,7340,0
|
|
20230802,183700,2443206980,7340,7340,7340,7340,0
|
|
20230802,183600,2443206980,7340,7340,7340,7340,0
|
|
20230802,183500,2443206980,7340,7340,7340,7340,0
|
|
20230802,183400,2443206980,7340,7340,7340,7340,0
|
|
20230802,183300,2443206980,7340,7340,7340,7340,0
|
|
20230802,183200,2443206980,7340,7340,7340,7340,0
|
|
20230802,183100,2443206980,7340,7340,7340,7340,0
|
|
20230802,183000,2443206980,7340,7340,7340,7340,0
|
|
20230802,182900,2443206980,7340,7340,7340,7340,0
|
|
20230802,182800,2443206980,7340,7340,7340,7340,0
|
|
20230802,182700,2443206980,7340,7340,7340,7340,0
|
|
20230802,182600,2443206980,7340,7340,7340,7340,0
|
|
20230802,182500,2443206980,7340,7340,7340,7340,0
|
|
20230802,182400,2443206980,7340,7340,7340,7340,0
|
|
20230802,182300,2443206980,7340,7340,7340,7340,0
|
|
20230802,182200,2443206980,7340,7340,7340,7340,0
|
|
20230802,182100,2443206980,7340,7340,7340,7340,0
|
|
20230802,182000,2443206980,7340,7340,7340,7340,0
|
|
20230802,181900,2443206980,7340,7340,7340,7340,0
|
|
20230802,181800,2443206980,7340,7340,7340,7340,0
|
|
20230802,181700,2443206980,7340,7340,7340,7340,0
|
|
20230802,181600,2443206980,7340,7340,7340,7340,0
|
|
20230802,181500,2443206980,7340,7340,7340,7340,15836
|
|
20230802,181400,2443206980,7340,7340,7340,7340,0
|
|
20230802,181300,2443206980,7340,7340,7340,7340,0
|
|
20230802,181200,2443206980,7340,7340,7340,7340,0
|
|
20230802,181100,2443206980,7340,7340,7340,7340,0
|
|
20230802,181000,2443206980,7340,7340,7340,7340,0
|
|
20230802,180900,2443206980,7340,7340,7340,7340,0
|
|
20230802,180800,2443206980,7340,7340,7340,7340,0
|
|
20230802,180700,2443206980,7340,7340,7340,7340,0
|
|
20230802,180600,2443206980,7340,7340,7340,7340,0
|
|
20230802,180500,2443206980,7340,7340,7340,7340,0
|
|
20230802,180400,2443206980,7340,7340,7340,7340,0
|
|
20230802,180300,2443206980,7340,7340,7340,7340,0
|
|
20230802,180200,2443206980,7340,7340,7340,7340,0
|
|
20230802,180100,2443206980,7340,7340,7340,7340,0
|
|
20230802,180000,2443206980,7340,7340,7340,7340,0
|
|
20230802,175900,2443206980,7340,7340,7340,7340,0
|
|
20230802,175800,2443206980,7340,7340,7340,7340,0
|
|
20230802,175700,2443206980,7340,7340,7340,7340,0
|
|
20230802,175600,2443206980,7340,7340,7340,7340,0
|
|
20230802,175500,2443206980,7340,7340,7340,7340,0
|
|
20230802,175400,2443206980,7340,7340,7340,7340,0
|
|
20230802,175300,2443206980,7340,7340,7340,7340,0
|
|
20230802,175200,2443206980,7340,7340,7340,7340,0
|
|
20230802,175100,2443206980,7340,7340,7340,7340,0
|
|
20230802,175000,2443206980,7340,7340,7340,7340,0
|
|
20230802,174900,2443206980,7340,7340,7340,7340,0
|
|
20230802,174800,2443206980,7340,7340,7340,7340,0
|
|
20230802,174700,2443206980,7340,7340,7340,7340,0
|
|
20230802,174600,2443206980,7340,7340,7340,7340,0
|
|
20230802,174500,2443206980,7340,7340,7340,7340,15836
|
|
20230802,174400,2443206980,7340,7340,7340,7340,0
|
|
20230802,174300,2443206980,7340,7340,7340,7340,0
|
|
20230802,174200,2443206980,7340,7340,7340,7340,0
|
|
20230802,174100,2443206980,7340,7340,7340,7340,0
|
|
20230802,174000,2443206980,7340,7340,7340,7340,0
|
|
20230802,173900,2443206980,7340,7340,7340,7340,0
|
|
20230802,173800,2443206980,7340,7340,7340,7340,0
|
|
20230802,173700,2443206980,7340,7340,7340,7340,0
|
|
20230802,173600,2443206980,7340,7340,7340,7340,0
|
|
20230802,173500,2443206980,7340,7340,7340,7340,0
|
|
20230802,173400,2443206980,7340,7340,7340,7340,0
|
|
20230802,173300,2443206980,7340,7340,7340,7340,0
|
|
20230802,173200,2443206980,7340,7340,7340,7340,0
|
|
20230802,173100,2443206980,7340,7340,7340,7340,0
|
|
20230802,173000,2443206980,7340,7340,7340,7340,0
|
|
20230802,172900,2443206980,7340,7340,7340,7340,0
|
|
20230802,172800,2443206980,7340,7340,7340,7340,0
|
|
20230802,172700,2443206980,7340,7340,7340,7340,0
|
|
20230802,172600,2443206980,7340,7340,7340,7340,0
|
|
20230802,172500,2443206980,7340,7340,7340,7340,0
|
|
20230802,172400,2443206980,7340,7340,7340,7340,0
|
|
20230802,172300,2443206980,7340,7340,7340,7340,0
|
|
20230802,172200,2443206980,7340,7340,7340,7340,0
|
|
20230802,172100,2443206980,7340,7340,7340,7340,0
|
|
20230802,172000,2443206980,7340,7340,7340,7340,0
|
|
20230802,171900,2443206980,7340,7340,7340,7340,0
|
|
20230802,171800,2443206980,7340,7340,7340,7340,0
|
|
20230802,171700,2443206980,7340,7340,7340,7340,0
|
|
20230802,171600,2443206980,7340,7340,7340,7340,0
|
|
20230802,171500,2443206980,7340,7340,7340,7340,15836
|
|
20230802,171400,2443206980,7340,7340,7340,7340,0
|
|
20230802,171300,2443206980,7340,7340,7340,7340,0
|
|
20230802,171200,2443206980,7340,7340,7340,7340,0
|
|
20230802,171100,2443206980,7340,7340,7340,7340,0
|
|
20230802,171000,2443206980,7340,7340,7340,7340,0
|
|
20230802,170900,2443206980,7340,7340,7340,7340,0
|
|
20230802,170800,2443206980,7340,7340,7340,7340,0
|
|
20230802,170700,2443206980,7340,7340,7340,7340,0
|
|
20230802,170600,2443206980,7340,7340,7340,7340,0
|
|
20230802,170500,2443206980,7340,7340,7340,7340,0
|
|
20230802,170400,2443206980,7340,7340,7340,7340,0
|
|
20230802,170300,2443206980,7340,7340,7340,7340,0
|
|
20230802,170200,2443206980,7340,7340,7340,7340,0
|
|
20230802,170100,2443206980,7340,7340,7340,7340,0
|
|
20230802,170000,2443206980,7340,7340,7340,7340,0
|
|
20230802,165900,2443206980,7340,7340,7340,7340,0
|
|
20230802,165800,2443206980,7340,7340,7340,7340,0
|
|
20230802,165700,2443206980,7340,7340,7340,7340,0
|
|
20230802,165600,2443206980,7340,7340,7340,7340,0
|
|
20230802,165500,2443206980,7340,7340,7340,7340,0
|
|
20230802,165400,2443206980,7340,7340,7340,7340,0
|
|
20230802,165300,2443206980,7340,7340,7340,7340,0
|
|
20230802,165200,2443206980,7340,7340,7340,7340,0
|
|
20230802,165100,2443206980,7340,7340,7340,7340,0
|
|
20230802,165000,2443206980,7340,7340,7340,7340,0
|
|
20230802,164900,2443206980,7340,7340,7340,7340,0
|
|
20230802,164800,2443206980,7340,7340,7340,7340,0
|
|
20230802,164700,2443206980,7340,7340,7340,7340,0
|
|
20230802,164600,2443206980,7340,7340,7340,7340,0
|
|
20230802,164500,2443206980,7340,7340,7340,7340,15836
|
|
20230802,164400,2443206980,7340,7340,7340,7340,0
|
|
20230802,164300,2443206980,7340,7340,7340,7340,0
|
|
20230802,164200,2443206980,7340,7340,7340,7340,0
|
|
20230802,164100,2443206980,7340,7340,7340,7340,0
|
|
20230802,164000,2443206980,7340,7340,7340,7340,0
|
|
20230802,163900,2443206980,7340,7340,7340,7340,0
|
|
20230802,163800,2443206980,7340,7340,7340,7340,0
|
|
20230802,163700,2443206980,7340,7340,7340,7340,0
|
|
20230802,163600,2443206980,7340,7340,7340,7340,0
|
|
20230802,163500,2443206980,7340,7340,7340,7340,0
|
|
20230802,163400,2443206980,7340,7340,7340,7340,0
|
|
20230802,163300,2443206980,7340,7340,7340,7340,0
|
|
20230802,163200,2443206980,7340,7340,7340,7340,0
|
|
20230802,163100,2443206980,7340,7340,7340,7340,0
|
|
20230802,163000,2443206980,7340,7340,7340,7340,0
|
|
20230802,162900,2443206980,7340,7340,7340,7340,0
|
|
20230802,162800,2443206980,7340,7340,7340,7340,0
|
|
20230802,162700,2443206980,7340,7340,7340,7340,0
|
|
20230802,162600,2443206980,7340,7340,7340,7340,0
|
|
20230802,162500,2443206980,7340,7340,7340,7340,0
|
|
20230802,162400,2443206980,7340,7340,7340,7340,0
|
|
20230802,162300,2443206980,7340,7340,7340,7340,0
|
|
20230802,162200,2443206980,7340,7340,7340,7340,0
|
|
20230802,162100,2443206980,7340,7340,7340,7340,0
|
|
20230802,162000,2443206980,7340,7340,7340,7340,0
|
|
20230802,161900,2443206980,7340,7340,7340,7340,0
|
|
20230802,161800,2443206980,7340,7340,7340,7340,0
|
|
20230802,161700,2443206980,7340,7340,7340,7340,0
|
|
20230802,161600,2443206980,7340,7340,7340,7340,0
|
|
20230802,161500,2443206980,7340,7340,7340,7340,15836
|
|
20230802,161400,2443206980,7340,7340,7340,7340,0
|
|
20230802,161300,2443206980,7340,7340,7340,7340,0
|
|
20230802,161200,2443206980,7340,7340,7340,7340,0
|
|
20230802,161100,2443206980,7340,7340,7340,7340,0
|
|
20230802,161000,2443206980,7340,7340,7340,7340,0
|
|
20230802,160900,2443206980,7340,7340,7340,7340,0
|
|
20230802,160800,2443206980,7340,7340,7340,7340,0
|
|
20230802,160700,2443206980,7340,7340,7340,7340,0
|
|
20230802,160600,2443206980,7340,7340,7340,7340,0
|
|
20230802,160500,2443206980,7340,7340,7340,7340,0
|
|
20230802,160400,2443206980,7340,7340,7340,7340,0
|
|
20230802,160300,2443206980,7340,7340,7340,7340,0
|
|
20230802,160200,2443206980,7340,7340,7340,7340,0
|
|
20230802,160100,2443206980,7340,7340,7340,7340,0
|
|
20230802,160000,2443206980,7340,7340,7340,7340,0
|
|
20230802,155900,2443206980,7340,7340,7340,7340,0
|
|
20230802,155800,2443206980,7340,7340,7340,7340,0
|
|
20230802,155700,2443206980,7340,7340,7340,7340,0
|
|
20230802,155600,2443206980,7340,7340,7340,7340,0
|
|
20230802,155500,2443206980,7340,7340,7340,7340,0
|
|
20230802,155400,2443206980,7340,7340,7340,7340,0
|
|
20230802,155300,2443206980,7340,7340,7340,7340,0
|
|
20230802,155200,2443206980,7340,7340,7340,7340,0
|
|
20230802,155100,2443206980,7340,7340,7340,7340,0
|
|
20230802,155000,2443206980,7340,7340,7340,7340,0
|
|
20230802,154900,2443206980,7340,7340,7340,7340,0
|
|
20230802,154800,2443206980,7340,7340,7340,7340,0
|
|
20230802,154700,2443206980,7340,7340,7340,7340,0
|
|
20230802,154600,2443206980,7340,7340,7340,7340,0
|
|
20230802,154500,2443206980,7340,7340,7340,7340,15836
|
|
20230802,154400,2443206980,7340,7340,7340,7340,0
|
|
20230802,154300,2443206980,7340,7340,7340,7340,0
|
|
20230802,154200,2443206980,7340,7340,7340,7340,0
|
|
20230802,154100,2443206980,7340,7340,7340,7340,0
|
|
20230802,154000,2443206980,7340,7340,7340,7340,0
|
|
20230802,153900,2443206980,7340,7340,7340,7340,0
|
|
20230802,153800,2443206980,7340,7340,7340,7340,0
|
|
20230802,153700,2443206980,7340,7340,7340,7340,0
|
|
20230802,153600,2443206980,7340,7340,7340,7340,0
|
|
20230802,153500,2443206980,7340,7340,7340,7340,0
|
|
20230802,153400,2443206980,7340,7340,7340,7340,0
|
|
20230802,153300,2443206980,7340,7340,7340,7340,0
|
|
20230802,153200,2443206980,7340,7340,7340,7340,0
|
|
20230802,153100,2443206980,7340,7340,7340,7340,0
|
|
20230802,153000,2443206980,7340,7340,7340,7340,15836
|
|
20230802,152900,2326970740,7380,7380,7380,7380,0
|
|
20230802,152800,2326970740,7380,7380,7380,7380,0
|
|
20230802,152700,2326970740,7380,7380,7380,7380,0
|
|
20230802,152600,2326970740,7380,7380,7380,7380,0
|
|
20230802,152500,2326970740,7380,7380,7380,7380,0
|
|
20230802,152400,2326970740,7380,7380,7380,7380,0
|
|
20230802,152300,2326970740,7380,7380,7380,7380,0
|
|
20230802,152200,2326970740,7380,7380,7380,7380,0
|
|
20230802,152100,2326970740,7380,7380,7380,7380,0
|
|
20230802,152000,2326970740,7380,7380,7380,7380,0
|
|
20230802,151900,2326970740,7380,7350,7380,7330,1821
|
|
20230802,151800,2313556610,7370,7350,7370,7310,4456
|
|
20230802,151700,2280925780,7380,7360,7380,7360,2337
|
|
20230802,151600,2263722810,7360,7360,7360,7350,1100
|
|
20230802,151500,2255632790,7380,7380,7380,7360,234
|
|
20230802,151400,2253908210,7380,7380,7390,7370,1647
|
|
20230802,151300,2241761600,7380,7380,7390,7350,2662
|
|
20230802,151200,2222146530,7380,7360,7380,7360,544
|
|
20230802,151100,2218139550,7360,7350,7360,7350,55
|
|
20230802,151000,2217735260,7360,7370,7370,7350,855
|
|
20230802,150900,2211447480,7370,7370,7370,7370,224
|
|
20230802,150800,2209796600,7370,7370,7370,7370,12
|
|
20230802,150700,2209708160,7370,7390,7390,7360,305
|
|
20230802,150600,2207460660,7390,7370,7390,7370,447
|
|
20230802,150500,2204165250,7370,7370,7370,7350,530
|
|
20230802,150400,2200265950,7370,7370,7370,7370,101
|
|
20230802,150300,2199521580,7370,7370,7370,7350,564
|
|
20230802,150200,2195370950,7370,7350,7370,7350,252
|
|
20230802,150100,2193516350,7370,7350,7370,7350,135
|
|
20230802,150000,2192522100,7350,7360,7370,7350,4487
|
|
20230802,145900,2159475990,7360,7340,7360,7340,2384
|
|
20230802,145800,2141973880,7300,7300,7300,7300,501
|
|
20230802,145700,2138316580,7300,7300,7340,7300,1020
|
|
20230802,145600,2130870330,7300,7300,7300,7300,98
|
|
20230802,145500,2130154930,7300,7310,7310,7300,897
|
|
20230802,145400,2123600850,7320,7310,7320,7310,5867
|
|
20230802,145300,2080713070,7320,7320,7350,7320,363
|
|
20230802,145200,2078054470,7320,7320,7320,7320,1537
|
|
20230802,145100,2066803630,7360,7360,7360,7360,0
|
|
20230802,145000,2066803630,7360,7360,7360,7360,3
|
|
20230802,144900,2066781550,7360,7350,7360,7350,77
|
|
20230802,144800,2066215530,7360,7340,7360,7330,737
|
|
20230802,144700,2060812570,7360,7360,7360,7360,10
|
|
20230802,144600,2060738970,7370,7370,7370,7370,0
|
|
20230802,144500,2060738970,7370,7360,7370,7360,110
|
|
20230802,144400,2059929270,7370,7340,7370,7330,710
|
|
20230802,144300,2054716470,7370,7360,7370,7360,9
|
|
20230802,144200,2054650180,7370,7340,7370,7340,414
|
|
20230802,144100,2051607670,7370,7370,7370,7370,0
|
|
20230802,144000,2051607670,7370,7370,7370,7370,0
|
|
20230802,143900,2051607670,7370,7370,7370,7370,0
|
|
20230802,143800,2051607670,7370,7370,7370,7370,55
|
|
20230802,143700,2051202320,7350,7350,7380,7340,2460
|
|
20230802,143600,2033137480,7370,7370,7370,7370,0
|
|
20230802,143500,2033137480,7370,7350,7370,7350,41
|
|
20230802,143400,2032836050,7370,7360,7370,7320,1040
|
|
20230802,143300,2025203380,7360,7370,7370,7360,12
|
|
20230802,143200,2025114960,7370,7370,7370,7370,100
|
|
20230802,143100,2024377960,7370,7350,7370,7350,205
|
|
20230802,143000,2022869150,7360,7350,7360,7340,649
|
|
20230802,142900,2018104080,7360,7360,7360,7360,0
|
|
20230802,142800,2018104080,7360,7360,7360,7360,32
|
|
20230802,142700,2017868560,7360,7360,7360,7360,0
|
|
20230802,142600,2017868560,7360,7360,7360,7360,58
|
|
20230802,142500,2017441680,7360,7350,7360,7350,209
|
|
20230802,142400,2015904530,7350,7360,7370,7350,106
|
|
20230802,142300,2015124450,7360,7360,7370,7360,955
|
|
20230802,142200,2008095640,7360,7340,7360,7340,14
|
|
20230802,142100,2007992700,7360,7360,7360,7360,1
|
|
20230802,142000,2007985340,7370,7370,7370,7370,0
|
|
20230802,141900,2007985340,7370,7360,7370,7360,480
|
|
20230802,141800,2004452470,7370,7370,7370,7360,131
|
|
20230802,141700,2003488010,7310,7370,7380,7310,2115
|
|
20230802,141600,1987997100,7370,7350,7380,7350,3026
|
|
20230802,141500,1965755620,7350,7300,7350,7300,12624
|
|
20230802,141400,1873530330,7310,7350,7350,7310,812
|
|
20230802,141300,1867594570,7310,7330,7350,7310,4884
|
|
20230802,141200,1831855530,7350,7350,7350,7350,1
|
|
20230802,141100,1831848180,7350,7340,7350,7320,15
|
|
20230802,141000,1831738140,7320,7340,7350,7320,1269
|
|
20230802,140900,1822440640,7350,7360,7360,7350,28
|
|
20230802,140800,1822234810,7360,7360,7370,7360,27
|
|
20230802,140700,1822035860,7370,7370,7370,7370,0
|
|
20230802,140600,1822035860,7370,7370,7370,7370,703
|
|
20230802,140500,1816854750,7370,7340,7370,7340,642
|
|
20230802,140400,1812141900,7370,7340,7370,7340,7
|
|
20230802,140300,1812090490,7320,7340,7340,7320,1150
|
|
20230802,140200,1803664030,7380,7360,7380,7320,6196
|
|
20230802,140100,1758223660,7390,7390,7390,7390,0
|
|
20230802,140000,1758223660,7390,7380,7390,7360,44
|
|
20230802,135900,1757898860,7380,7380,7380,7380,50
|
|
20230802,135800,1757529860,7380,7380,7380,7380,2
|
|
20230802,135700,1757515100,7380,7380,7380,7380,172
|
|
20230802,135600,1756245740,7380,7350,7380,7350,2542
|
|
20230802,135500,1737530820,7370,7370,7370,7360,185
|
|
20230802,135400,1736167670,7370,7340,7370,7340,1030
|
|
20230802,135300,1728596660,7360,7360,7360,7360,44
|
|
20230802,135200,1728272820,7370,7340,7370,7340,174
|
|
20230802,135100,1726992550,7340,7360,7360,7340,286
|
|
20230802,135000,1724892690,7370,7340,7370,7340,1288
|
|
20230802,134900,1715437630,7340,7330,7340,7330,208
|
|
20230802,134800,1713910930,7330,7340,7340,7330,1600
|
|
20230802,134700,1702179490,7370,7340,7370,7340,202
|
|
20230802,134600,1700696780,7340,7370,7370,7340,707
|
|
20230802,134500,1695507370,7330,7330,7330,7330,0
|
|
20230802,134400,1695507370,7330,7330,7330,7330,298
|
|
20230802,134300,1693323030,7330,7370,7370,7330,1110
|
|
20230802,134200,1685186670,7340,7340,7340,7340,308
|
|
20230802,134100,1682925950,7370,7370,7370,7370,1
|
|
20230802,134000,1682918580,7340,7370,7370,7340,318
|
|
20230802,133900,1680584400,7350,7340,7350,7340,533
|
|
20230802,133800,1676670850,7350,7350,7350,7350,378
|
|
20230802,133700,1673892550,7370,7370,7370,7370,2
|
|
20230802,133600,1673877810,7370,7350,7370,7340,1225
|
|
20230802,133500,1664882020,7370,7340,7370,7340,502
|
|
20230802,133400,1661197280,7370,7360,7370,7340,111
|
|
20230802,133300,1660382090,7360,7350,7380,7350,642
|
|
20230802,133200,1655658940,7380,7380,7380,7380,0
|
|
20230802,133100,1655658940,7380,7380,7380,7380,0
|
|
20230802,133000,1655658940,7380,7380,7380,7370,601
|
|
20230802,132900,1651224560,7380,7380,7380,7380,102
|
|
20230802,132800,1650471800,7370,7370,7370,7370,175
|
|
20230802,132700,1649182050,7370,7370,7370,7370,105
|
|
20230802,132600,1648408200,7380,7380,7380,7380,210
|
|
20230802,132500,1646858400,7380,7350,7380,7350,57
|
|
20230802,132400,1646439310,7330,7330,7330,7330,31
|
|
20230802,132300,1646212080,7350,7320,7350,7320,1151
|
|
20230802,132200,1637786730,7370,7380,7380,7320,10370
|
|
20230802,132100,1561604670,7370,7370,7370,7370,2569
|
|
20230802,132000,1542671140,7380,7380,7380,7380,0
|
|
20230802,131900,1542671140,7380,7380,7380,7380,332
|
|
20230802,131800,1540220980,7400,7400,7400,7400,11
|
|
20230802,131700,1540139580,7400,7420,7420,7380,370
|
|
20230802,131600,1537408660,7380,7380,7380,7380,561
|
|
20230802,131500,1533268480,7420,7420,7420,7420,1
|
|
20230802,131400,1533261060,7390,7390,7390,7390,562
|
|
20230802,131300,1529107880,7420,7420,7420,7420,0
|
|
20230802,131200,1529107880,7420,7420,7420,7420,0
|
|
20230802,131100,1529107880,7420,7420,7420,7420,0
|
|
20230802,131000,1529107880,7420,7420,7420,7420,51
|
|
20230802,130900,1528729460,7420,7420,7420,7420,0
|
|
20230802,130800,1528729460,7420,7420,7420,7420,100
|
|
20230802,130700,1527987460,7420,7420,7420,7420,1
|
|
20230802,130600,1527980040,7390,7390,7390,7390,36
|
|
20230802,130500,1527714000,7420,7420,7420,7420,0
|
|
20230802,130400,1527714000,7420,7420,7420,7420,0
|
|
20230802,130300,1527714000,7420,7420,7420,7420,2
|
|
20230802,130200,1527699160,7390,7390,7390,7390,500
|
|
20230802,130100,1524004160,7420,7420,7420,7420,4
|
|
20230802,130000,1523974480,7420,7410,7420,7410,2039
|
|
20230802,125900,1508865100,7390,7420,7420,7390,1581
|
|
20230802,125800,1497180880,7420,7420,7420,7420,1
|
|
20230802,125700,1497173460,7400,7400,7400,7400,545
|
|
20230802,125600,1493140460,7390,7390,7390,7390,500
|
|
20230802,125500,1489445460,7390,7400,7400,7390,324
|
|
20230802,125400,1487051050,7400,7400,7400,7400,2082
|
|
20230802,125300,1471644250,7400,7410,7410,7400,550
|
|
20230802,125200,1467573900,7410,7410,7410,7410,50
|
|
20230802,125100,1467203400,7420,7420,7420,7420,0
|
|
20230802,125000,1467203400,7420,7420,7420,7420,0
|
|
20230802,124900,1467203400,7420,7410,7420,7400,83
|
|
20230802,124800,1466588220,7420,7420,7420,7420,28
|
|
20230802,124700,1466380460,7420,7420,7420,7420,0
|
|
20230802,124600,1466380460,7420,7420,7420,7420,14
|
|
20230802,124500,1466276580,7420,7420,7420,7420,0
|
|
20230802,124400,1466276580,7420,7420,7420,7420,25
|
|
20230802,124300,1466091080,7420,7420,7420,7420,11
|
|
20230802,124200,1466009460,7410,7410,7410,7410,0
|
|
20230802,124100,1466009460,7410,7410,7410,7410,29
|
|
20230802,124000,1465794570,7420,7420,7420,7420,0
|
|
20230802,123900,1465794570,7420,7420,7420,7420,13
|
|
20230802,123800,1465698110,7420,7420,7420,7420,11
|
|
20230802,123700,1465616490,7420,7420,7420,7420,33
|
|
20230802,123600,1465371630,7420,7410,7420,7410,6
|
|
20230802,123500,1465327160,7400,7420,7430,7400,11
|
|
20230802,123400,1465245660,7420,7420,7430,7420,27
|
|
20230802,123300,1465045270,7420,7410,7420,7400,2010
|
|
20230802,123200,1450169750,7430,7410,7430,7410,90
|
|
20230802,123100,1449502650,7420,7420,7420,7420,223
|
|
20230802,123000,1447847990,7430,7430,7430,7430,48
|
|
20230802,122900,1447491350,7430,7430,7430,7430,17
|
|
20230802,122800,1447365040,7440,7440,7440,7440,52
|
|
20230802,122700,1446978160,7430,7430,7430,7430,110
|
|
20230802,122600,1446160860,7440,7440,7440,7440,1
|
|
20230802,122500,1446153420,7440,7440,7440,7440,82
|
|
20230802,122400,1445543340,7440,7430,7440,7430,337
|
|
20230802,122300,1443039320,7430,7410,7430,7400,130
|
|
20230802,122200,1442075640,7410,7420,7430,7400,378
|
|
20230802,122100,1439276370,7430,7410,7430,7410,135
|
|
20230802,122000,1438275820,7430,7430,7430,7430,30
|
|
20230802,121900,1438052920,7430,7400,7430,7400,7599
|
|
20230802,121800,1381820290,7390,7390,7390,7390,12
|
|
20230802,121700,1381731610,7390,7390,7390,7390,20
|
|
20230802,121600,1381583810,7390,7390,7390,7390,10
|
|
20230802,121500,1381509910,7400,7400,7400,7400,5
|
|
20230802,121400,1381472910,7370,7370,7370,7370,0
|
|
20230802,121300,1381472910,7370,7370,7370,7370,0
|
|
20230802,121200,1381472910,7370,7370,7370,7370,0
|
|
20230802,121100,1381472910,7370,7370,7370,7370,0
|
|
20230802,121000,1381472910,7370,7360,7370,7360,524
|
|
20230802,120900,1377615970,7370,7380,7380,7370,3185
|
|
20230802,120800,1354132660,7380,7400,7400,7380,117
|
|
20230802,120700,1353268060,7390,7390,7390,7390,16
|
|
20230802,120600,1353149820,7380,7380,7380,7380,6
|
|
20230802,120500,1353105540,7380,7380,7380,7380,0
|
|
20230802,120400,1353105540,7380,7380,7380,7380,0
|
|
20230802,120300,1353105540,7380,7380,7380,7380,146
|
|
20230802,120200,1352028060,7370,7370,7370,7370,210
|
|
20230802,120100,1350480360,7370,7400,7400,7370,2
|
|
20230802,120000,1350465590,7400,7400,7400,7360,115
|
|
20230802,115900,1349614950,7400,7400,7400,7400,1
|
|
20230802,115800,1349607550,7390,7390,7390,7390,268
|
|
20230802,115700,1347627030,7400,7390,7400,7390,16
|
|
20230802,115600,1347508720,7390,7390,7390,7390,1
|
|
20230802,115500,1347501330,7350,7390,7390,7350,2000
|
|
20230802,115400,1332793330,7390,7360,7390,7350,1599
|
|
20230802,115300,1321026700,7380,7380,7380,7380,6
|
|
20230802,115200,1320982420,7360,7360,7360,7360,177
|
|
20230802,115100,1319679700,7360,7370,7370,7360,91
|
|
20230802,115000,1319009440,7350,7360,7360,7350,2088
|
|
20230802,114900,1303654870,7360,7370,7370,7360,653
|
|
20230802,114800,1298847190,7390,7390,7390,7390,3
|
|
20230802,114700,1298825020,7400,7390,7400,7370,1547
|
|
20230802,114600,1287418060,7400,7390,7400,7390,212
|
|
20230802,114500,1285849360,7390,7390,7390,7390,206
|
|
20230802,114400,1284327020,7390,7390,7390,7390,0
|
|
20230802,114300,1284327020,7390,7370,7390,7370,70
|
|
20230802,114200,1283810920,7370,7370,7370,7370,1435
|
|
20230802,114100,1273234970,7370,7380,7390,7370,344
|
|
20230802,114000,1270699210,7400,7380,7400,7380,2302
|
|
20230802,113900,1253709450,7410,7410,7410,7380,502
|
|
20230802,113800,1250004630,7380,7380,7380,7380,200
|
|
20230802,113700,1248528630,7410,7410,7410,7410,0
|
|
20230802,113600,1248528630,7410,7380,7410,7380,95
|
|
20230802,113500,1247826180,7410,7410,7410,7410,0
|
|
20230802,113400,1247826180,7410,7390,7410,7380,672
|
|
20230802,113300,1242863690,7390,7420,7420,7390,97
|
|
20230802,113200,1242146800,7420,7420,7420,7420,0
|
|
20230802,113100,1242146800,7420,7420,7420,7420,0
|
|
20230802,113000,1242146800,7420,7420,7420,7420,241
|
|
20230802,112900,1240358580,7420,7420,7420,7420,3359
|
|
20230802,112800,1215434800,7420,7420,7420,7420,9
|
|
20230802,112700,1215368020,7420,7420,7420,7420,0
|
|
20230802,112600,1215368020,7420,7390,7420,7370,11308
|
|
20230802,112500,1131995660,7390,7410,7430,7390,801
|
|
20230802,112400,1126072730,7410,7390,7410,7390,701
|
|
20230802,112300,1120889740,7400,7390,7400,7390,575
|
|
20230802,112200,1116639740,7390,7420,7420,7390,49
|
|
20230802,112100,1116277030,7430,7430,7430,7430,0
|
|
20230802,112000,1116277030,7430,7430,7430,7430,0
|
|
20230802,111900,1116277030,7430,7390,7430,7390,63
|
|
20230802,111800,1115811380,7380,7420,7420,7380,5388
|
|
20230802,111700,1075936360,7420,7440,7440,7420,87
|
|
20230802,111600,1075290340,7420,7440,7440,7420,212
|
|
20230802,111500,1073714920,7450,7460,7460,7450,167
|
|
20230802,111400,1072470750,7450,7460,7460,7450,281
|
|
20230802,111300,1070377200,7480,7480,7480,7480,0
|
|
20230802,111200,1070377200,7480,7480,7480,7480,0
|
|
20230802,111100,1070377200,7480,7480,7480,7480,11
|
|
20230802,111000,1070294920,7450,7470,7480,7440,1013
|
|
20230802,110900,1062749790,7470,7470,7470,7470,124
|
|
20230802,110800,1061823510,7450,7450,7450,7450,80
|
|
20230802,110700,1061227510,7460,7450,7460,7450,627
|
|
20230802,110600,1056553440,7440,7440,7440,7440,523
|
|
20230802,110500,1052662320,7440,7440,7440,7440,64
|
|
20230802,110400,1052186160,7440,7420,7440,7420,501
|
|
20230802,110300,1048468720,7420,7420,7420,7420,100
|
|
20230802,110200,1047726720,7420,7420,7420,7420,44
|
|
20230802,110100,1047400240,7420,7420,7420,7420,0
|
|
20230802,110000,1047400240,7420,7430,7430,7420,103
|
|
20230802,105900,1046635950,7460,7430,7460,7410,5875
|
|
20230802,105800,1003035140,7430,7430,7430,7430,547
|
|
20230802,105700,998970930,7430,7420,7430,7420,317
|
|
20230802,105600,996617690,7430,7430,7430,7420,107
|
|
20230802,105500,995822750,7430,7420,7430,7420,273
|
|
20230802,105400,993796600,7430,7430,7430,7430,548
|
|
20230802,105300,989724960,7430,7460,7460,7430,3722
|
|
20230802,105200,962054910,7460,7450,7460,7440,2689
|
|
20230802,105100,942041450,7450,7450,7450,7450,158
|
|
20230802,105000,940864350,7450,7450,7450,7450,0
|
|
20230802,104900,940864350,7450,7470,7470,7450,260
|
|
20230802,104800,938927150,7450,7450,7450,7450,1000
|
|
20230802,104700,931477150,7450,7460,7470,7450,109
|
|
20230802,104600,930664980,7450,7460,7460,7450,117
|
|
20230802,104500,929793230,7460,7460,7460,7460,13
|
|
20230802,104400,929696250,7470,7470,7470,7470,0
|
|
20230802,104300,929696250,7470,7470,7470,7470,10
|
|
20230802,104200,929621550,7470,7470,7470,7470,2
|
|
20230802,104100,929606610,7470,7470,7470,7470,1
|
|
20230802,104000,929599140,7450,7450,7450,7450,3
|
|
20230802,103900,929576790,7470,7470,7470,7470,0
|
|
20230802,103800,929576790,7470,7470,7470,7470,16
|
|
20230802,103700,929457270,7470,7470,7470,7470,52
|
|
20230802,103600,929068830,7450,7480,7480,7450,99
|
|
20230802,103500,928330530,7490,7490,7490,7490,1
|
|
20230802,103400,928323040,7450,7490,7490,7440,316
|
|
20230802,103300,925958230,7440,7450,7450,7440,300
|
|
20230802,103200,923726220,7450,7450,7450,7450,211
|
|
20230802,103100,922154270,7450,7460,7460,7450,391
|
|
20230802,103000,919241220,7460,7500,7500,7460,272
|
|
20230802,102900,917211800,7490,7470,7490,7470,616
|
|
20230802,102800,912598280,7470,7470,7470,7470,0
|
|
20230802,102700,912598280,7470,7470,7470,7470,2
|
|
20230802,102600,912583340,7520,7450,7520,7450,15
|
|
20230802,102500,912470820,7440,7470,7470,7440,1062
|
|
20230802,102400,904553990,7470,7490,7490,7470,770
|
|
20230802,102300,898795090,7530,7490,7530,7490,74
|
|
20230802,102200,898240790,7490,7490,7490,7490,48
|
|
20230802,102100,897881270,7490,7540,7540,7490,1198
|
|
20230802,102000,888889060,7540,7550,7550,7530,333
|
|
20230802,101900,886379430,7530,7550,7550,7530,371
|
|
20230802,101800,883585560,7560,7540,7560,7540,503
|
|
20230802,101700,879792900,7540,7530,7540,7530,1312
|
|
20230802,101600,869900980,7530,7530,7530,7530,100
|
|
20230802,101500,869147980,7540,7510,7540,7510,459
|
|
20230802,101400,865689600,7500,7500,7500,7500,0
|
|
20230802,101300,865689600,7500,7510,7510,7490,112
|
|
20230802,101200,864850580,7500,7500,7500,7500,40
|
|
20230802,101100,864550580,7500,7500,7500,7500,1199
|
|
20230802,101000,855558080,7500,7530,7530,7490,2765
|
|
20230802,100900,834825500,7530,7510,7540,7510,770
|
|
20230802,100800,829042420,7550,7480,7550,7480,5402
|
|
20230802,100700,788549230,7470,7470,7470,7470,149
|
|
20230802,100600,787436200,7480,7480,7480,7440,590
|
|
20230802,100500,783036640,7480,7480,7480,7480,1
|
|
20230802,100400,783029160,7480,7480,7480,7480,1
|
|
20230802,100300,783021680,7480,7480,7480,7430,2703
|
|
20230802,100200,762908620,7460,7460,7470,7460,2000
|
|
20230802,100100,747988520,7460,7460,7470,7460,920
|
|
20230802,100000,741121110,7460,7450,7460,7450,851
|
|
20230802,095900,734776150,7440,7440,7440,7440,324
|
|
20230802,095800,732365590,7440,7430,7440,7430,1300
|
|
20230802,095700,722705840,7430,7440,7440,7430,211
|
|
20230802,095600,721138000,7440,7440,7440,7440,243
|
|
20230802,095500,719330080,7440,7440,7440,7430,70
|
|
20230802,095400,718809630,7440,7440,7440,7440,230
|
|
20230802,095300,717098430,7440,7440,7440,7440,0
|
|
20230802,095200,717098430,7440,7410,7440,7410,51
|
|
20230802,095100,716719890,7410,7420,7420,7410,1345
|
|
20230802,095000,706752170,7440,7440,7440,7440,0
|
|
20230802,094900,706752170,7440,7440,7440,7440,0
|
|
20230802,094800,706752170,7440,7440,7440,7440,20
|
|
20230802,094700,706603370,7440,7440,7440,7410,889
|
|
20230802,094600,700013810,7410,7410,7440,7410,111
|
|
20230802,094500,699191270,7410,7450,7450,7410,189
|
|
20230802,094400,697790740,7400,7450,7450,7400,1101
|
|
20230802,094300,689626130,7450,7450,7450,7450,142
|
|
20230802,094200,688568230,7430,7420,7430,7410,745
|
|
20230802,094100,683041130,7430,7430,7430,7430,111
|
|
20230802,094000,682216400,7430,7430,7430,7430,174
|
|
20230802,093900,680923580,7460,7460,7460,7440,479
|
|
20230802,093800,677350280,7460,7430,7460,7430,359
|
|
20230802,093700,674682880,7460,7470,7470,7430,1308
|
|
20230802,093600,664957000,7480,7470,7480,7470,301
|
|
20230802,093500,662708520,7450,7450,7460,7450,320
|
|
20230802,093400,660322230,7450,7440,7450,7440,309
|
|
20230802,093300,658022290,7440,7430,7440,7430,46
|
|
20230802,093200,657680450,7430,7420,7430,7410,968
|
|
20230802,093100,650506120,7430,7410,7430,7410,254
|
|
20230802,093000,648622690,7420,7430,7430,7410,491
|
|
20230802,092900,644978470,7420,7420,7420,7420,695
|
|
20230802,092800,639821570,7430,7440,7440,7430,299
|
|
20230802,092700,637598540,7440,7440,7440,7440,986
|
|
20230802,092600,630262700,7440,7440,7440,7440,67
|
|
20230802,092500,629764220,7460,7400,7460,7400,132
|
|
20230802,092400,628787360,7400,7370,7400,7350,1828
|
|
20230802,092300,615320440,7370,7380,7390,7370,3250
|
|
20230802,092200,591346040,7380,7410,7410,7380,4003
|
|
20230802,092100,561767790,7410,7410,7410,7400,4663
|
|
20230802,092000,527253340,7410,7430,7430,7410,2413
|
|
20230802,091900,509353650,7430,7440,7440,7430,721
|
|
20230802,091800,503995610,7430,7440,7440,7430,1915
|
|
20230802,091700,489759320,7430,7440,7440,7430,998
|
|
20230802,091600,482337740,7440,7450,7450,7430,612
|
|
20230802,091500,477784280,7450,7480,7480,7430,3125
|
|
20230802,091400,454542330,7480,7490,7490,7440,1362
|
|
20230802,091300,444378250,7490,7440,7490,7440,2096
|
|
20230802,091200,428710750,7440,7470,7470,7440,610
|
|
20230802,091100,424169350,7480,7480,7480,7430,1301
|
|
20230802,091000,414480510,7440,7490,7490,7430,172
|
|
20230802,090900,413201200,7490,7450,7490,7440,1281
|
|
20230802,090800,403664080,7480,7450,7480,7450,496
|
|
20230802,090700,399968820,7490,7480,7490,7480,1612
|
|
20230802,090600,387905650,7480,7450,7490,7450,1668
|
|
20230802,090500,375476000,7460,7500,7510,7460,5038
|
|
20230802,090400,337802380,7480,7440,7480,7440,1425
|
|
20230802,090300,327161400,7440,7410,7440,7410,1267
|
|
20230802,090200,317745140,7420,7440,7440,7350,15125
|
|
20230802,090100,205984400,7410,7480,7480,7410,7171
|
|
20230802,090000,152665170,7450,7530,7550,7430,20331
|