599 lines
29 KiB
CSV
599 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230801,185600,1763711950,7630,7630,7630,7630,6879
|
|
20230801,185500,1763711950,7630,7630,7630,7630,0
|
|
20230801,185400,1763711950,7630,7630,7630,7630,0
|
|
20230801,185300,1763711950,7630,7630,7630,7630,0
|
|
20230801,185200,1763711950,7630,7630,7630,7630,0
|
|
20230801,185100,1763711950,7630,7630,7630,7630,0
|
|
20230801,185000,1763711950,7630,7630,7630,7630,0
|
|
20230801,184900,1763711950,7630,7630,7630,7630,0
|
|
20230801,184800,1763711950,7630,7630,7630,7630,0
|
|
20230801,184700,1763711950,7630,7630,7630,7630,0
|
|
20230801,184600,1763711950,7630,7630,7630,7630,0
|
|
20230801,184500,1763711950,7630,7630,7630,7630,0
|
|
20230801,184400,1763711950,7630,7630,7630,7630,0
|
|
20230801,184300,1763711950,7630,7630,7630,7630,0
|
|
20230801,184200,1763711950,7630,7630,7630,7630,0
|
|
20230801,184100,1763711950,7630,7630,7630,7630,0
|
|
20230801,184000,1763711950,7630,7630,7630,7630,0
|
|
20230801,183900,1763711950,7630,7630,7630,7630,0
|
|
20230801,183800,1763711950,7630,7630,7630,7630,0
|
|
20230801,183700,1763711950,7630,7630,7630,7630,0
|
|
20230801,183600,1763711950,7630,7630,7630,7630,0
|
|
20230801,183500,1763711950,7630,7630,7630,7630,0
|
|
20230801,183400,1763711950,7630,7630,7630,7630,0
|
|
20230801,183300,1763711950,7630,7630,7630,7630,0
|
|
20230801,183200,1763711950,7630,7630,7630,7630,0
|
|
20230801,183100,1763711950,7630,7630,7630,7630,0
|
|
20230801,183000,1763711950,7630,7630,7630,7630,0
|
|
20230801,182900,1763711950,7630,7630,7630,7630,0
|
|
20230801,182800,1763711950,7630,7630,7630,7630,0
|
|
20230801,182700,1763711950,7630,7630,7630,7630,0
|
|
20230801,182600,1763711950,7630,7630,7630,7630,6879
|
|
20230801,182500,1763711950,7630,7630,7630,7630,0
|
|
20230801,182400,1763711950,7630,7630,7630,7630,0
|
|
20230801,182300,1763711950,7630,7630,7630,7630,0
|
|
20230801,182200,1763711950,7630,7630,7630,7630,0
|
|
20230801,182100,1763711950,7630,7630,7630,7630,0
|
|
20230801,182000,1763711950,7630,7630,7630,7630,0
|
|
20230801,181900,1763711950,7630,7630,7630,7630,0
|
|
20230801,181800,1763711950,7630,7630,7630,7630,0
|
|
20230801,181700,1763711950,7630,7630,7630,7630,0
|
|
20230801,181600,1763711950,7630,7630,7630,7630,0
|
|
20230801,181500,1763711950,7630,7630,7630,7630,0
|
|
20230801,181400,1763711950,7630,7630,7630,7630,0
|
|
20230801,181300,1763711950,7630,7630,7630,7630,0
|
|
20230801,181200,1763711950,7630,7630,7630,7630,0
|
|
20230801,181100,1763711950,7630,7630,7630,7630,0
|
|
20230801,181000,1763711950,7630,7630,7630,7630,0
|
|
20230801,180900,1763711950,7630,7630,7630,7630,0
|
|
20230801,180800,1763711950,7630,7630,7630,7630,0
|
|
20230801,180700,1763711950,7630,7630,7630,7630,0
|
|
20230801,180600,1763711950,7630,7630,7630,7630,0
|
|
20230801,180500,1763711950,7630,7630,7630,7630,0
|
|
20230801,180400,1763711950,7630,7630,7630,7630,0
|
|
20230801,180300,1763711950,7630,7630,7630,7630,0
|
|
20230801,180200,1763711950,7630,7630,7630,7630,0
|
|
20230801,180100,1763711950,7630,7630,7630,7630,0
|
|
20230801,180000,1763711950,7630,7630,7630,7630,0
|
|
20230801,175900,1763711950,7630,7630,7630,7630,0
|
|
20230801,175800,1763711950,7630,7630,7630,7630,0
|
|
20230801,175700,1763711950,7630,7630,7630,7630,0
|
|
20230801,175600,1763711950,7630,7630,7630,7630,6879
|
|
20230801,175500,1763711950,7630,7630,7630,7630,0
|
|
20230801,175400,1763711950,7630,7630,7630,7630,0
|
|
20230801,175300,1763711950,7630,7630,7630,7630,0
|
|
20230801,175200,1763711950,7630,7630,7630,7630,0
|
|
20230801,175100,1763711950,7630,7630,7630,7630,0
|
|
20230801,175000,1763711950,7630,7630,7630,7630,0
|
|
20230801,174900,1763711950,7630,7630,7630,7630,0
|
|
20230801,174800,1763711950,7630,7630,7630,7630,0
|
|
20230801,174700,1763711950,7630,7630,7630,7630,0
|
|
20230801,174600,1763711950,7630,7630,7630,7630,0
|
|
20230801,174500,1763711950,7630,7630,7630,7630,0
|
|
20230801,174400,1763711950,7630,7630,7630,7630,0
|
|
20230801,174300,1763711950,7630,7630,7630,7630,0
|
|
20230801,174200,1763711950,7630,7630,7630,7630,0
|
|
20230801,174100,1763711950,7630,7630,7630,7630,0
|
|
20230801,174000,1763711950,7630,7630,7630,7630,0
|
|
20230801,173900,1763711950,7630,7630,7630,7630,0
|
|
20230801,173800,1763711950,7630,7630,7630,7630,0
|
|
20230801,173700,1763711950,7630,7630,7630,7630,0
|
|
20230801,173600,1763711950,7630,7630,7630,7630,0
|
|
20230801,173500,1763711950,7630,7630,7630,7630,0
|
|
20230801,173400,1763711950,7630,7630,7630,7630,0
|
|
20230801,173300,1763711950,7630,7630,7630,7630,0
|
|
20230801,173200,1763711950,7630,7630,7630,7630,0
|
|
20230801,173100,1763711950,7630,7630,7630,7630,0
|
|
20230801,173000,1763711950,7630,7630,7630,7630,0
|
|
20230801,172900,1763711950,7630,7630,7630,7630,0
|
|
20230801,172800,1763711950,7630,7630,7630,7630,0
|
|
20230801,172700,1763711950,7630,7630,7630,7630,0
|
|
20230801,172600,1763711950,7630,7630,7630,7630,6879
|
|
20230801,172500,1763711950,7630,7630,7630,7630,0
|
|
20230801,172400,1763711950,7630,7630,7630,7630,0
|
|
20230801,172300,1763711950,7630,7630,7630,7630,0
|
|
20230801,172200,1763711950,7630,7630,7630,7630,0
|
|
20230801,172100,1763711950,7630,7630,7630,7630,0
|
|
20230801,172000,1763711950,7630,7630,7630,7630,0
|
|
20230801,171900,1763711950,7630,7630,7630,7630,0
|
|
20230801,171800,1763711950,7630,7630,7630,7630,0
|
|
20230801,171700,1763711950,7630,7630,7630,7630,0
|
|
20230801,171600,1763711950,7630,7630,7630,7630,0
|
|
20230801,171500,1763711950,7630,7630,7630,7630,0
|
|
20230801,171400,1763711950,7630,7630,7630,7630,0
|
|
20230801,171300,1763711950,7630,7630,7630,7630,0
|
|
20230801,171200,1763711950,7630,7630,7630,7630,0
|
|
20230801,171100,1763711950,7630,7630,7630,7630,0
|
|
20230801,171000,1763711950,7630,7630,7630,7630,0
|
|
20230801,170900,1763711950,7630,7630,7630,7630,0
|
|
20230801,170800,1763711950,7630,7630,7630,7630,0
|
|
20230801,170700,1763711950,7630,7630,7630,7630,0
|
|
20230801,170600,1763711950,7630,7630,7630,7630,0
|
|
20230801,170500,1763711950,7630,7630,7630,7630,0
|
|
20230801,170400,1763711950,7630,7630,7630,7630,0
|
|
20230801,170300,1763711950,7630,7630,7630,7630,0
|
|
20230801,170200,1763711950,7630,7630,7630,7630,0
|
|
20230801,170100,1763711950,7630,7630,7630,7630,0
|
|
20230801,170000,1763711950,7630,7630,7630,7630,0
|
|
20230801,165900,1763711950,7630,7630,7630,7630,0
|
|
20230801,165800,1763711950,7630,7630,7630,7630,0
|
|
20230801,165700,1763711950,7630,7630,7630,7630,0
|
|
20230801,165600,1763711950,7630,7630,7630,7630,6879
|
|
20230801,165500,1763711950,7630,7630,7630,7630,0
|
|
20230801,165400,1763711950,7630,7630,7630,7630,0
|
|
20230801,165300,1763711950,7630,7630,7630,7630,0
|
|
20230801,165200,1763711950,7630,7630,7630,7630,0
|
|
20230801,165100,1763711950,7630,7630,7630,7630,0
|
|
20230801,165000,1763711950,7630,7630,7630,7630,0
|
|
20230801,164900,1763711950,7630,7630,7630,7630,0
|
|
20230801,164800,1763711950,7630,7630,7630,7630,0
|
|
20230801,164700,1763711950,7630,7630,7630,7630,0
|
|
20230801,164600,1763711950,7630,7630,7630,7630,0
|
|
20230801,164500,1763711950,7630,7630,7630,7630,0
|
|
20230801,164400,1763711950,7630,7630,7630,7630,0
|
|
20230801,164300,1763711950,7630,7630,7630,7630,0
|
|
20230801,164200,1763711950,7630,7630,7630,7630,0
|
|
20230801,164100,1763711950,7630,7630,7630,7630,0
|
|
20230801,164000,1763711950,7630,7630,7630,7630,0
|
|
20230801,163900,1763711950,7630,7630,7630,7630,0
|
|
20230801,163800,1763711950,7630,7630,7630,7630,0
|
|
20230801,163700,1763711950,7630,7630,7630,7630,0
|
|
20230801,163600,1763711950,7630,7630,7630,7630,0
|
|
20230801,163500,1763711950,7630,7630,7630,7630,0
|
|
20230801,163400,1763711950,7630,7630,7630,7630,0
|
|
20230801,163300,1763711950,7630,7630,7630,7630,0
|
|
20230801,163200,1763711950,7630,7630,7630,7630,0
|
|
20230801,163100,1763711950,7630,7630,7630,7630,0
|
|
20230801,163000,1763711950,7630,7630,7630,7630,0
|
|
20230801,162900,1763711950,7630,7630,7630,7630,0
|
|
20230801,162800,1763711950,7630,7630,7630,7630,0
|
|
20230801,162700,1763711950,7630,7630,7630,7630,0
|
|
20230801,162600,1763711950,7630,7630,7630,7630,6879
|
|
20230801,162500,1763711950,7630,7630,7630,7630,0
|
|
20230801,162400,1763711950,7630,7630,7630,7630,0
|
|
20230801,162300,1763711950,7630,7630,7630,7630,0
|
|
20230801,162200,1763711950,7630,7630,7630,7630,0
|
|
20230801,162100,1763711950,7630,7630,7630,7630,0
|
|
20230801,162000,1763711950,7630,7630,7630,7630,0
|
|
20230801,161900,1763711950,7630,7630,7630,7630,0
|
|
20230801,161800,1763711950,7630,7630,7630,7630,0
|
|
20230801,161700,1763711950,7630,7630,7630,7630,0
|
|
20230801,161600,1763711950,7630,7630,7630,7630,0
|
|
20230801,161500,1763711950,7630,7630,7630,7630,0
|
|
20230801,161400,1763711950,7630,7630,7630,7630,0
|
|
20230801,161300,1763711950,7630,7630,7630,7630,0
|
|
20230801,161200,1763711950,7630,7630,7630,7630,0
|
|
20230801,161100,1763711950,7630,7630,7630,7630,0
|
|
20230801,161000,1763711950,7630,7630,7630,7630,0
|
|
20230801,160900,1763711950,7630,7630,7630,7630,0
|
|
20230801,160800,1763711950,7630,7630,7630,7630,0
|
|
20230801,160700,1763711950,7630,7630,7630,7630,0
|
|
20230801,160600,1763711950,7630,7630,7630,7630,0
|
|
20230801,160500,1763711950,7630,7630,7630,7630,0
|
|
20230801,160400,1763711950,7630,7630,7630,7630,0
|
|
20230801,160300,1763711950,7630,7630,7630,7630,0
|
|
20230801,160200,1763711950,7630,7630,7630,7630,0
|
|
20230801,160100,1763711950,7630,7630,7630,7630,0
|
|
20230801,160000,1763711950,7630,7630,7630,7630,0
|
|
20230801,155900,1763711950,7630,7630,7630,7630,0
|
|
20230801,155800,1763711950,7630,7630,7630,7630,0
|
|
20230801,155700,1763711950,7630,7630,7630,7630,0
|
|
20230801,155600,1763711950,7630,7630,7630,7630,6879
|
|
20230801,155500,1763711950,7630,7630,7630,7630,0
|
|
20230801,155400,1763711950,7630,7630,7630,7630,0
|
|
20230801,155300,1763711950,7630,7630,7630,7630,0
|
|
20230801,155200,1763711950,7630,7630,7630,7630,0
|
|
20230801,155100,1763711950,7630,7630,7630,7630,0
|
|
20230801,155000,1763711950,7630,7630,7630,7630,0
|
|
20230801,154900,1763711950,7630,7630,7630,7630,0
|
|
20230801,154800,1763711950,7630,7630,7630,7630,0
|
|
20230801,154700,1763711950,7630,7630,7630,7630,0
|
|
20230801,154600,1763711950,7630,7630,7630,7630,0
|
|
20230801,154500,1763711950,7630,7630,7630,7630,0
|
|
20230801,154400,1763711950,7630,7630,7630,7630,0
|
|
20230801,154300,1763711950,7630,7630,7630,7630,0
|
|
20230801,154200,1763711950,7630,7630,7630,7630,0
|
|
20230801,154100,1763711950,7630,7630,7630,7630,0
|
|
20230801,154000,1763711950,7630,7630,7630,7630,0
|
|
20230801,153900,1763711950,7630,7630,7630,7630,0
|
|
20230801,153800,1763711950,7630,7630,7630,7630,0
|
|
20230801,153700,1763711950,7630,7630,7630,7630,0
|
|
20230801,153600,1763711950,7630,7630,7630,7630,0
|
|
20230801,153500,1763711950,7630,7630,7630,7630,0
|
|
20230801,153400,1763711950,7630,7630,7630,7630,0
|
|
20230801,153300,1763711950,7630,7630,7630,7630,0
|
|
20230801,153200,1763711950,7630,7630,7630,7630,0
|
|
20230801,153100,1763711950,7630,7630,7630,7630,0
|
|
20230801,153000,1763711950,7630,7630,7630,7630,6879
|
|
20230801,152900,1711225180,7630,7630,7630,7630,0
|
|
20230801,152800,1711225180,7630,7630,7630,7630,0
|
|
20230801,152700,1711225180,7630,7630,7630,7630,0
|
|
20230801,152600,1711225180,7630,7630,7630,7630,0
|
|
20230801,152500,1711225180,7630,7630,7630,7630,0
|
|
20230801,152400,1711225180,7630,7630,7630,7630,0
|
|
20230801,152300,1711225180,7630,7630,7630,7630,0
|
|
20230801,152200,1711225180,7630,7630,7630,7630,0
|
|
20230801,152100,1711225180,7630,7630,7630,7630,0
|
|
20230801,152000,1711225180,7630,7630,7630,7630,0
|
|
20230801,151900,1711225180,7630,7630,7630,7630,451
|
|
20230801,151800,1707784050,7630,7630,7630,7630,547
|
|
20230801,151700,1703610440,7630,7630,7630,7630,55
|
|
20230801,151600,1703190790,7620,7630,7630,7620,541
|
|
20230801,151500,1699067460,7630,7630,7630,7630,19
|
|
20230801,151400,1698922490,7620,7620,7630,7620,368
|
|
20230801,151300,1696117740,7620,7630,7630,7620,281
|
|
20230801,151200,1693976260,7630,7620,7630,7620,265
|
|
20230801,151100,1691956930,7620,7620,7620,7620,542
|
|
20230801,151000,1687826890,7620,7630,7630,7620,275
|
|
20230801,150900,1685731300,7630,7630,7630,7630,296
|
|
20230801,150800,1683472820,7620,7620,7620,7620,0
|
|
20230801,150700,1683472820,7620,7620,7630,7620,456
|
|
20230801,150600,1679997500,7620,7630,7640,7620,688
|
|
20230801,150500,1674751190,7630,7630,7630,7630,7
|
|
20230801,150400,1674697780,7630,7640,7640,7630,310
|
|
20230801,150300,1672332470,7640,7640,7640,7640,357
|
|
20230801,150200,1669604990,7640,7620,7640,7620,132
|
|
20230801,150100,1668596910,7620,7620,7630,7620,354
|
|
20230801,150000,1665895970,7620,7630,7630,7620,207
|
|
20230801,145900,1664316880,7630,7620,7630,7610,2069
|
|
20230801,145800,1648541800,7610,7600,7610,7600,2807
|
|
20230801,145700,1627199850,7600,7590,7600,7570,5262
|
|
20230801,145600,1587357220,7600,7600,7600,7580,311
|
|
20230801,145500,1584999620,7600,7600,7600,7600,9
|
|
20230801,145400,1584931220,7600,7600,7600,7600,11
|
|
20230801,145300,1584847620,7600,7580,7600,7580,1508
|
|
20230801,145200,1573416780,7580,7580,7580,7580,40
|
|
20230801,145100,1573113580,7580,7600,7600,7580,3992
|
|
20230801,145000,1542814220,7600,7590,7600,7590,160
|
|
20230801,144900,1541599810,7600,7610,7610,7590,1299
|
|
20230801,144800,1531729850,7600,7600,7600,7600,5
|
|
20230801,144700,1531691850,7610,7610,7610,7610,10
|
|
20230801,144600,1531615750,7610,7600,7610,7600,156
|
|
20230801,144500,1530430090,7610,7610,7610,7610,36
|
|
20230801,144400,1530156130,7600,7610,7610,7600,430
|
|
20230801,144300,1526884130,7610,7610,7610,7610,0
|
|
20230801,144200,1526884130,7610,7600,7610,7600,52
|
|
20230801,144100,1526488910,7610,7610,7610,7610,1
|
|
20230801,144000,1526481300,7610,7610,7610,7610,0
|
|
20230801,143900,1526481300,7610,7610,7610,7600,59
|
|
20230801,143800,1526032840,7600,7600,7610,7600,656
|
|
20230801,143700,1521047180,7610,7600,7610,7600,204
|
|
20230801,143600,1519496590,7600,7600,7600,7600,30
|
|
20230801,143500,1519268590,7610,7610,7610,7600,459
|
|
20230801,143400,1515780160,7600,7600,7600,7600,1
|
|
20230801,143300,1515772560,7600,7600,7600,7600,1
|
|
20230801,143200,1515764960,7600,7610,7610,7600,498
|
|
20230801,143100,1511978980,7610,7600,7610,7600,268
|
|
20230801,143000,1509942170,7580,7580,7580,7580,0
|
|
20230801,142900,1509942170,7580,7590,7590,7580,47
|
|
20230801,142800,1509585690,7590,7590,7590,7590,3
|
|
20230801,142700,1509562920,7590,7590,7590,7590,62
|
|
20230801,142600,1509092340,7590,7590,7590,7590,101
|
|
20230801,142500,1508325750,7590,7580,7590,7580,36
|
|
20230801,142400,1508052770,7590,7590,7590,7590,198
|
|
20230801,142300,1506549950,7580,7590,7590,7580,49
|
|
20230801,142200,1506178480,7590,7580,7590,7580,26
|
|
20230801,142100,1505981390,7590,7590,7590,7590,210
|
|
20230801,142000,1504387490,7600,7580,7600,7580,30
|
|
20230801,141900,1504159990,7600,7590,7600,7580,1067
|
|
20230801,141800,1496053500,7590,7590,7590,7590,181
|
|
20230801,141700,1494679710,7600,7600,7600,7590,250
|
|
20230801,141600,1492779950,7600,7580,7600,7580,378
|
|
20230801,141500,1489908430,7580,7590,7590,7580,48
|
|
20230801,141400,1489544560,7590,7580,7590,7570,358
|
|
20230801,141300,1486828670,7580,7580,7580,7580,1
|
|
20230801,141200,1486821090,7570,7570,7580,7570,66
|
|
20230801,141100,1486321370,7580,7570,7580,7570,34
|
|
20230801,141000,1486063940,7580,7590,7590,7570,42
|
|
20230801,140900,1485745970,7590,7570,7590,7570,51
|
|
20230801,140800,1485359860,7570,7570,7590,7570,320
|
|
20230801,140700,1482935130,7570,7570,7570,7570,0
|
|
20230801,140600,1482935130,7570,7550,7570,7550,29
|
|
20230801,140500,1482716140,7550,7550,7550,7550,65
|
|
20230801,140400,1482225390,7570,7570,7570,7570,25
|
|
20230801,140300,1482036140,7570,7550,7570,7550,227
|
|
20230801,140200,1480318290,7570,7540,7570,7540,3371
|
|
20230801,140100,1454817290,7560,7550,7560,7550,674
|
|
20230801,140000,1449728580,7550,7550,7550,7540,1043
|
|
20230801,135900,1441854330,7540,7550,7550,7540,13
|
|
20230801,135800,1441756250,7530,7550,7550,7530,25
|
|
20230801,135700,1441567980,7550,7550,7550,7530,34
|
|
20230801,135600,1441311880,7540,7550,7550,7540,29
|
|
20230801,135500,1441093200,7550,7560,7560,7530,26
|
|
20230801,135400,1440897350,7560,7540,7560,7530,230
|
|
20230801,135300,1439161750,7530,7520,7540,7520,33
|
|
20230801,135200,1438913450,7540,7540,7540,7520,29
|
|
20230801,135100,1438695330,7540,7520,7540,7510,161
|
|
20230801,135000,1437485170,7520,7520,7520,7520,410
|
|
20230801,134900,1434401970,7520,7510,7540,7510,927
|
|
20230801,134800,1427439670,7510,7520,7520,7510,1026
|
|
20230801,134700,1419724440,7530,7520,7540,7520,87
|
|
20230801,134600,1419070170,7520,7520,7520,7510,563
|
|
20230801,134500,1414841090,7520,7530,7530,7520,389
|
|
20230801,134400,1411915480,7520,7530,7540,7520,310
|
|
20230801,134300,1409582620,7530,7520,7530,7510,952
|
|
20230801,134200,1402432670,7540,7520,7540,7520,1245
|
|
20230801,134100,1393070250,7520,7530,7540,7520,78
|
|
20230801,134000,1392483170,7540,7530,7540,7520,159
|
|
20230801,133900,1391286370,7540,7540,7540,7530,637
|
|
20230801,133800,1386489400,7540,7530,7540,7530,51
|
|
20230801,133700,1386105120,7540,7530,7540,7530,31
|
|
20230801,133600,1385871670,7540,7540,7540,7540,1
|
|
20230801,133500,1385864130,7530,7530,7530,7530,25
|
|
20230801,133400,1385675880,7530,7530,7530,7530,25
|
|
20230801,133300,1385487630,7550,7550,7550,7550,400
|
|
20230801,133200,1382467630,7550,7530,7550,7530,27
|
|
20230801,133100,1382264300,7550,7530,7550,7530,142
|
|
20230801,133000,1381192680,7550,7530,7550,7530,115
|
|
20230801,132900,1380326710,7530,7520,7550,7520,5084
|
|
20230801,132800,1342094260,7520,7550,7550,7520,802
|
|
20230801,132700,1336063160,7520,7530,7550,7520,393
|
|
20230801,132600,1333106530,7530,7520,7530,7520,491
|
|
20230801,132500,1329409560,7530,7530,7530,7530,321
|
|
20230801,132400,1326992430,7520,7540,7550,7520,4186
|
|
20230801,132300,1295461380,7540,7550,7560,7540,245
|
|
20230801,132200,1293611620,7560,7560,7560,7560,67
|
|
20230801,132100,1293105100,7540,7560,7560,7540,58
|
|
20230801,132000,1292667520,7560,7540,7560,7540,736
|
|
20230801,131900,1287118060,7540,7570,7570,7540,6264
|
|
20230801,131800,1239814840,7570,7580,7600,7570,594
|
|
20230801,131700,1235318130,7580,7570,7580,7570,28
|
|
20230801,131600,1235106160,7580,7570,7580,7570,43
|
|
20230801,131500,1234780250,7580,7570,7580,7570,699
|
|
20230801,131400,1229488800,7570,7570,7580,7570,1652
|
|
20230801,131300,1216983150,7580,7580,7580,7580,10
|
|
20230801,131200,1216907350,7580,7570,7580,7570,24
|
|
20230801,131100,1216725660,7580,7580,7580,7570,1563
|
|
20230801,131000,1204878620,7570,7580,7580,7570,1213
|
|
20230801,130900,1195684340,7600,7590,7600,7580,48
|
|
20230801,130800,1195320380,7590,7600,7600,7590,41
|
|
20230801,130700,1195009180,7580,7600,7600,7580,3644
|
|
20230801,130600,1167317720,7600,7580,7600,7580,24
|
|
20230801,130500,1167135780,7600,7600,7600,7600,304
|
|
20230801,130400,1164825380,7600,7580,7600,7580,72
|
|
20230801,130300,1164279580,7580,7590,7600,7580,191
|
|
20230801,130200,1162829680,7580,7570,7580,7570,68
|
|
20230801,130100,1162314360,7600,7600,7600,7570,28
|
|
20230801,130000,1162102340,7570,7600,7600,7570,286
|
|
20230801,125900,1159935390,7580,7580,7590,7580,50
|
|
20230801,125800,1159555950,7590,7570,7590,7570,533
|
|
20230801,125700,1155521120,7570,7570,7570,7570,0
|
|
20230801,125600,1155521120,7570,7590,7590,7570,24
|
|
20230801,125500,1155339420,7570,7600,7600,7570,1669
|
|
20230801,125400,1142688470,7590,7600,7600,7590,621
|
|
20230801,125300,1137970070,7580,7580,7600,7580,532
|
|
20230801,125200,1133936880,7610,7580,7610,7580,29
|
|
20230801,125100,1133717030,7610,7600,7610,7600,5
|
|
20230801,125000,1133679020,7600,7580,7600,7580,26
|
|
20230801,124900,1133481920,7600,7580,7600,7580,27
|
|
20230801,124800,1133277240,7600,7600,7600,7600,300
|
|
20230801,124700,1130997240,7600,7580,7600,7570,4040
|
|
20230801,124600,1100390890,7590,7580,7600,7580,54
|
|
20230801,124500,1099981300,7600,7600,7600,7600,1
|
|
20230801,124400,1099973700,7600,7590,7600,7570,501
|
|
20230801,124300,1096168020,7590,7580,7590,7570,56
|
|
20230801,124200,1095743850,7580,7590,7590,7580,206
|
|
20230801,124100,1094181770,7590,7580,7590,7580,26
|
|
20230801,124000,1093984680,7590,7590,7590,7590,20
|
|
20230801,123900,1093832880,7590,7590,7590,7580,262
|
|
20230801,123800,1091844570,7580,7570,7580,7570,24
|
|
20230801,123700,1091662880,7570,7570,7570,7570,0
|
|
20230801,123600,1091662880,7570,7570,7570,7570,60
|
|
20230801,123500,1091208680,7570,7570,7570,7570,24
|
|
20230801,123400,1091027000,7570,7570,7570,7570,0
|
|
20230801,123300,1091027000,7570,7570,7570,7570,375
|
|
20230801,123200,1088188250,7570,7570,7570,7570,25
|
|
20230801,123100,1087999000,7570,7580,7580,7570,603
|
|
20230801,123000,1083434190,7570,7570,7570,7570,62
|
|
20230801,122900,1082964850,7570,7570,7570,7570,23
|
|
20230801,122800,1082790740,7570,7570,7570,7570,500
|
|
20230801,122700,1079005740,7590,7570,7590,7570,320
|
|
20230801,122600,1076582880,7570,7570,7570,7570,0
|
|
20230801,122500,1076582880,7570,7590,7590,7570,27
|
|
20230801,122400,1076378410,7570,7570,7570,7570,127
|
|
20230801,122300,1075417020,7590,7580,7590,7580,22
|
|
20230801,122200,1075250250,7580,7580,7600,7570,52
|
|
20230801,122100,1074856270,7570,7570,7570,7570,26
|
|
20230801,122000,1074659450,7600,7580,7600,7570,311
|
|
20230801,121900,1072304770,7600,7580,7600,7580,1951
|
|
20230801,121800,1057504080,7580,7570,7580,7570,711
|
|
20230801,121700,1052121780,7580,7570,7580,7570,25
|
|
20230801,121600,1051932520,7560,7570,7570,7560,93
|
|
20230801,121500,1051229430,7570,7570,7570,7560,135
|
|
20230801,121400,1050207760,7570,7570,7570,7570,220
|
|
20230801,121300,1048542360,7570,7570,7570,7570,24
|
|
20230801,121200,1048360680,7570,7570,7570,7570,7
|
|
20230801,121100,1048307690,7560,7590,7590,7560,257
|
|
20230801,121000,1046357840,7590,7570,7590,7560,125
|
|
20230801,120900,1045411810,7590,7560,7590,7560,48
|
|
20230801,120800,1045048260,7560,7550,7600,7550,53
|
|
20230801,120700,1044645600,7550,7550,7600,7550,531
|
|
20230801,120600,1040636500,7550,7590,7600,7550,19538
|
|
20230801,120500,892878040,7590,7580,7590,7580,2040
|
|
20230801,120400,877409820,7590,7590,7610,7590,3862
|
|
20230801,120300,848097220,7600,7600,7600,7600,144
|
|
20230801,120200,847002820,7610,7600,7610,7590,2462
|
|
20230801,120100,828291870,7610,7600,7610,7600,1350
|
|
20230801,120000,818019610,7610,7610,7610,7610,0
|
|
20230801,115900,818019610,7610,7600,7610,7600,28
|
|
20230801,115800,817806780,7610,7610,7610,7610,1275
|
|
20230801,115700,808104030,7620,7620,7620,7620,0
|
|
20230801,115600,808104030,7620,7610,7620,7610,290
|
|
20230801,115500,805895630,7610,7600,7610,7600,70
|
|
20230801,115400,805363620,7600,7600,7600,7600,24
|
|
20230801,115300,805181220,7600,7600,7600,7600,25
|
|
20230801,115200,804991220,7610,7610,7610,7610,77
|
|
20230801,115100,804405250,7610,7600,7610,7600,49
|
|
20230801,115000,804032610,7600,7610,7610,7600,144
|
|
20230801,114900,802937060,7600,7600,7600,7600,12
|
|
20230801,114800,802845860,7600,7600,7600,7600,23
|
|
20230801,114700,802671060,7600,7600,7610,7600,36
|
|
20230801,114600,802397410,7610,7610,7610,7610,1
|
|
20230801,114500,802389800,7600,7600,7600,7600,23
|
|
20230801,114400,802215000,7610,7600,7610,7600,31
|
|
20230801,114300,801979350,7600,7600,7600,7600,676
|
|
20230801,114200,796841750,7590,7600,7600,7590,48
|
|
20230801,114100,796477410,7590,7590,7590,7590,0
|
|
20230801,114000,796477410,7590,7600,7600,7590,48
|
|
20230801,113900,796112870,7590,7590,7590,7590,24
|
|
20230801,113800,795930710,7590,7590,7590,7590,0
|
|
20230801,113700,795930710,7590,7590,7590,7590,26
|
|
20230801,113600,795733370,7600,7600,7600,7590,724
|
|
20230801,113500,790231210,7590,7590,7590,7590,0
|
|
20230801,113400,790231210,7590,7600,7600,7590,536
|
|
20230801,113300,786162870,7600,7590,7600,7590,43
|
|
20230801,113200,785836400,7590,7590,7590,7590,10
|
|
20230801,113100,785760500,7590,7590,7590,7590,27
|
|
20230801,113000,785555570,7600,7590,7600,7590,53
|
|
20230801,112900,785153000,7600,7600,7600,7600,200
|
|
20230801,112800,783633000,7600,7600,7600,7590,157
|
|
20230801,112700,782440070,7600,7590,7600,7590,74
|
|
20230801,112600,781877900,7600,7590,7600,7590,1542
|
|
20230801,112500,770171000,7590,7600,7600,7590,56
|
|
20230801,112400,769745660,7600,7600,7600,7600,225
|
|
20230801,112300,768035660,7590,7600,7600,7590,110
|
|
20230801,112200,767199900,7600,7600,7600,7600,25
|
|
20230801,112100,767009900,7600,7600,7600,7600,100
|
|
20230801,112000,766249900,7590,7610,7610,7590,26
|
|
20230801,111900,766052540,7590,7590,7590,7590,26
|
|
20230801,111800,765855200,7600,7600,7600,7600,528
|
|
20230801,111700,761842400,7600,7600,7600,7600,24
|
|
20230801,111600,761660000,7600,7610,7610,7600,41
|
|
20230801,111500,761348250,7600,7600,7600,7600,33
|
|
20230801,111400,761097450,7600,7600,7600,7590,181
|
|
20230801,111300,759722090,7600,7600,7600,7600,139
|
|
20230801,111200,758665690,7600,7600,7600,7600,1000
|
|
20230801,111100,751065690,7600,7600,7600,7600,48
|
|
20230801,111000,750700890,7610,7610,7610,7610,400
|
|
20230801,110900,747656890,7610,7620,7620,7610,29
|
|
20230801,110800,747436150,7630,7640,7640,7630,4715
|
|
20230801,110700,711455700,7630,7630,7630,7630,0
|
|
20230801,110600,711455700,7630,7620,7650,7620,2428
|
|
20230801,110500,692907320,7620,7630,7630,7620,71
|
|
20230801,110400,692365600,7630,7630,7630,7630,2
|
|
20230801,110300,692350340,7630,7620,7630,7610,1966
|
|
20230801,110200,677369660,7610,7600,7610,7600,560
|
|
20230801,110100,673108500,7600,7600,7600,7600,5
|
|
20230801,110000,673070500,7600,7590,7600,7590,76
|
|
20230801,105900,672493160,7590,7590,7590,7590,24
|
|
20230801,105800,672311000,7600,7600,7600,7600,111
|
|
20230801,105700,671467400,7590,7610,7610,7590,30
|
|
20230801,105600,671239620,7610,7590,7610,7590,174
|
|
20230801,105500,669916200,7610,7590,7610,7590,226
|
|
20230801,105400,668200780,7600,7590,7600,7590,28
|
|
20230801,105300,667988230,7600,7600,7600,7600,50
|
|
20230801,105200,667608230,7590,7600,7600,7590,45
|
|
20230801,105100,667266480,7600,7600,7600,7590,72
|
|
20230801,105000,666719540,7600,7590,7600,7590,300
|
|
20230801,104900,664441540,7590,7600,7600,7590,30
|
|
20230801,104800,664213780,7600,7600,7600,7600,940
|
|
20230801,104700,657069780,7600,7600,7600,7600,107
|
|
20230801,104600,656256580,7600,7600,7600,7590,436
|
|
20230801,104500,652943220,7600,7600,7600,7590,325
|
|
20230801,104400,650473470,7600,7590,7600,7590,55
|
|
20230801,104300,650055970,7590,7600,7600,7590,246
|
|
20230801,104200,648186620,7600,7600,7600,7600,483
|
|
20230801,104100,644515820,7590,7590,7590,7590,0
|
|
20230801,104000,644515820,7590,7610,7610,7590,25
|
|
20230801,103900,644326050,7590,7590,7590,7590,0
|
|
20230801,103800,644326050,7590,7600,7600,7590,44
|
|
20230801,103700,643991900,7600,7610,7620,7600,2036
|
|
20230801,103600,628483790,7610,7600,7610,7600,1305
|
|
20230801,103500,618565750,7600,7600,7600,7600,27
|
|
20230801,103400,618360550,7600,7600,7600,7600,24
|
|
20230801,103300,618178150,7610,7600,7610,7600,888
|
|
20230801,103200,611428350,7600,7600,7600,7590,399
|
|
20230801,103100,608396210,7600,7590,7600,7590,142
|
|
20230801,103000,607317250,7590,7590,7590,7590,200
|
|
20230801,102900,605799250,7590,7590,7590,7590,27
|
|
20230801,102800,605594320,7590,7590,7590,7590,25
|
|
20230801,102700,605404570,7590,7590,7590,7590,0
|
|
20230801,102600,605404570,7590,7590,7590,7590,158
|
|
20230801,102500,604205350,7600,7590,7600,7590,85
|
|
20230801,102400,603560190,7590,7590,7590,7590,0
|
|
20230801,102300,603560190,7590,7590,7590,7590,247
|
|
20230801,102200,601685460,7580,7580,7580,7580,2
|
|
20230801,102100,601670300,7580,7590,7590,7580,180
|
|
20230801,102000,600304350,7590,7580,7590,7580,66
|
|
20230801,101900,599804010,7580,7590,7590,7580,1304
|
|
20230801,101800,589919610,7580,7580,7580,7580,649
|
|
20230801,101700,585000190,7580,7580,7580,7580,27
|
|
20230801,101600,584795530,7580,7580,7580,7580,0
|
|
20230801,101500,584795530,7580,7590,7600,7580,34
|
|
20230801,101400,584537690,7590,7580,7600,7580,90
|
|
20230801,101300,583854220,7600,7580,7600,7570,4177
|
|
20230801,101200,552193850,7590,7600,7600,7590,11947
|
|
20230801,101100,461417690,7600,7600,7600,7600,65
|
|
20230801,101000,460923690,7610,7600,7610,7600,725
|
|
20230801,100900,455408690,7600,7600,7600,7600,529
|
|
20230801,100800,451388290,7600,7600,7600,7600,5
|
|
20230801,100700,451350290,7600,7610,7610,7600,111
|
|
20230801,100600,450506680,7590,7600,7600,7590,1704
|
|
20230801,100500,437567190,7610,7600,7610,7600,90
|
|
20230801,100400,436882890,7600,7600,7610,7600,1784
|
|
20230801,100300,423324470,7600,7600,7600,7600,1469
|
|
20230801,100200,412160070,7600,7610,7610,7600,117
|
|
20230801,100100,411269870,7600,7610,7610,7600,80
|
|
20230801,100000,410661340,7600,7600,7610,7600,208
|
|
20230801,095900,409079520,7610,7610,7610,7610,157
|
|
20230801,095800,407884750,7610,7610,7610,7600,307
|
|
20230801,095700,405548750,7610,7600,7610,7600,257
|
|
20230801,095600,403593210,7600,7610,7610,7600,2234
|
|
20230801,095500,386595890,7610,7620,7620,7610,230
|
|
20230801,095400,384843550,7620,7620,7620,7620,990
|
|
20230801,095300,377299750,7620,7620,7640,7620,622
|
|
20230801,095200,372560090,7620,7630,7640,7620,739
|
|
20230801,095100,366918890,7630,7620,7630,7620,105
|
|
20230801,095000,366118640,7620,7620,7620,7620,619
|
|
20230801,094900,361401860,7620,7620,7620,7610,1577
|
|
20230801,094800,349400020,7620,7620,7620,7620,127
|
|
20230801,094700,348432280,7610,7620,7620,7610,184
|
|
20230801,094600,347030440,7620,7620,7620,7620,26
|
|
20230801,094500,346832320,7620,7640,7640,7620,1506
|
|
20230801,094400,335356130,7620,7640,7640,7620,1413
|
|
20230801,094300,324587100,7630,7640,7640,7630,45
|
|
20230801,094200,324243700,7650,7630,7650,7630,174
|
|
20230801,094100,322913780,7620,7630,7630,7620,236
|
|
20230801,094000,321113350,7650,7610,7650,7610,195
|
|
20230801,093900,319624420,7620,7620,7620,7620,1
|
|
20230801,093800,319616800,7610,7620,7620,7610,25
|
|
20230801,093700,319426530,7620,7620,7620,7620,8
|
|
20230801,093600,319365570,7610,7620,7620,7610,36
|
|
20230801,093500,319091510,7620,7620,7620,7610,656
|
|
20230801,093400,314099290,7630,7620,7630,7620,1619
|
|
20230801,093300,301759310,7620,7630,7630,7620,522
|
|
20230801,093200,297780140,7630,7650,7660,7630,1326
|
|
20230801,093100,287653970,7670,7640,7670,7640,171
|
|
20230801,093000,286347470,7640,7650,7650,7630,3807
|
|
20230801,092900,257295260,7640,7640,7640,7630,999
|
|
20230801,092800,249663140,7650,7650,7650,7650,591
|
|
20230801,092700,245141990,7650,7650,7670,7650,663
|
|
20230801,092600,240068100,7650,7630,7650,7630,252
|
|
20230801,092500,238140890,7640,7620,7640,7620,293
|
|
20230801,092400,235904870,7620,7610,7620,7610,271
|
|
20230801,092300,233840990,7610,7620,7620,7610,851
|
|
20230801,092200,227363910,7620,7620,7620,7610,348
|
|
20230801,092100,224714710,7600,7610,7610,7600,1211
|
|
20230801,092000,215500850,7620,7620,7620,7620,631
|
|
20230801,091900,210692630,7620,7600,7620,7600,776
|
|
20230801,091800,204781130,7610,7620,7620,7610,62
|
|
20230801,091700,204309210,7620,7630,7630,7620,526
|
|
20230801,091600,200296960,7620,7620,7620,7620,2
|
|
20230801,091500,200281720,7590,7630,7630,7590,1602
|
|
20230801,091400,188088180,7640,7630,7640,7630,50
|
|
20230801,091300,187706670,7630,7630,7630,7610,316
|
|
20230801,091200,185295750,7630,7600,7630,7580,1478
|
|
20230801,091100,174088410,7590,7630,7630,7590,2359
|
|
20230801,091000,156174050,7600,7630,7630,7600,1403
|
|
20230801,090900,145503780,7630,7610,7630,7610,117
|
|
20230801,090800,144612370,7610,7600,7620,7600,1056
|
|
20230801,090700,136578360,7600,7630,7630,7590,4397
|
|
20230801,090600,103085620,7630,7640,7670,7630,1420
|
|
20230801,090500,92234080,7660,7670,7680,7640,4089
|
|
20230801,090400,60931330,7680,7750,7750,7660,3635
|
|
20230801,090300,32928580,7770,7710,7770,7700,1109
|
|
20230801,090200,24379050,7770,7770,7770,7770,116
|
|
20230801,090100,23477730,7770,7770,7770,7760,595
|
|
20230801,090000,18854690,7770,7770,7770,7710,2428
|