599 lines
29 KiB
CSV
599 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230802,185600,3207383100,7480,7480,7480,7480,2098
|
|
20230802,185500,3207383100,7480,7480,7480,7480,0
|
|
20230802,185400,3207383100,7480,7480,7480,7480,0
|
|
20230802,185300,3207383100,7480,7480,7480,7480,0
|
|
20230802,185200,3207383100,7480,7480,7480,7480,0
|
|
20230802,185100,3207383100,7480,7480,7480,7480,0
|
|
20230802,185000,3207383100,7480,7480,7480,7480,0
|
|
20230802,184900,3207383100,7480,7480,7480,7480,0
|
|
20230802,184800,3207383100,7480,7480,7480,7480,0
|
|
20230802,184700,3207383100,7480,7480,7480,7480,0
|
|
20230802,184600,3207383100,7480,7480,7480,7480,0
|
|
20230802,184500,3207383100,7480,7480,7480,7480,0
|
|
20230802,184400,3207383100,7480,7480,7480,7480,0
|
|
20230802,184300,3207383100,7480,7480,7480,7480,0
|
|
20230802,184200,3207383100,7480,7480,7480,7480,0
|
|
20230802,184100,3207383100,7480,7480,7480,7480,0
|
|
20230802,184000,3207383100,7480,7480,7480,7480,0
|
|
20230802,183900,3207383100,7480,7480,7480,7480,0
|
|
20230802,183800,3207383100,7480,7480,7480,7480,0
|
|
20230802,183700,3207383100,7480,7480,7480,7480,0
|
|
20230802,183600,3207383100,7480,7480,7480,7480,0
|
|
20230802,183500,3207383100,7480,7480,7480,7480,0
|
|
20230802,183400,3207383100,7480,7480,7480,7480,0
|
|
20230802,183300,3207383100,7480,7480,7480,7480,0
|
|
20230802,183200,3207383100,7480,7480,7480,7480,0
|
|
20230802,183100,3207383100,7480,7480,7480,7480,0
|
|
20230802,183000,3207383100,7480,7480,7480,7480,0
|
|
20230802,182900,3207383100,7480,7480,7480,7480,0
|
|
20230802,182800,3207383100,7480,7480,7480,7480,0
|
|
20230802,182700,3207383100,7480,7480,7480,7480,0
|
|
20230802,182600,3207383100,7480,7480,7480,7480,2098
|
|
20230802,182500,3207383100,7480,7480,7480,7480,0
|
|
20230802,182400,3207383100,7480,7480,7480,7480,0
|
|
20230802,182300,3207383100,7480,7480,7480,7480,0
|
|
20230802,182200,3207383100,7480,7480,7480,7480,0
|
|
20230802,182100,3207383100,7480,7480,7480,7480,0
|
|
20230802,182000,3207383100,7480,7480,7480,7480,0
|
|
20230802,181900,3207383100,7480,7480,7480,7480,0
|
|
20230802,181800,3207383100,7480,7480,7480,7480,0
|
|
20230802,181700,3207383100,7480,7480,7480,7480,0
|
|
20230802,181600,3207383100,7480,7480,7480,7480,0
|
|
20230802,181500,3207383100,7480,7480,7480,7480,0
|
|
20230802,181400,3207383100,7480,7480,7480,7480,0
|
|
20230802,181300,3207383100,7480,7480,7480,7480,0
|
|
20230802,181200,3207383100,7480,7480,7480,7480,0
|
|
20230802,181100,3207383100,7480,7480,7480,7480,0
|
|
20230802,181000,3207383100,7480,7480,7480,7480,0
|
|
20230802,180900,3207383100,7480,7480,7480,7480,0
|
|
20230802,180800,3207383100,7480,7480,7480,7480,0
|
|
20230802,180700,3207383100,7480,7480,7480,7480,0
|
|
20230802,180600,3207383100,7480,7480,7480,7480,0
|
|
20230802,180500,3207383100,7480,7480,7480,7480,0
|
|
20230802,180400,3207383100,7480,7480,7480,7480,0
|
|
20230802,180300,3207383100,7480,7480,7480,7480,0
|
|
20230802,180200,3207383100,7480,7480,7480,7480,0
|
|
20230802,180100,3207383100,7480,7480,7480,7480,0
|
|
20230802,180000,3207383100,7480,7480,7480,7480,0
|
|
20230802,175900,3207383100,7480,7480,7480,7480,0
|
|
20230802,175800,3207383100,7480,7480,7480,7480,0
|
|
20230802,175700,3207383100,7480,7480,7480,7480,0
|
|
20230802,175600,3207383100,7480,7480,7480,7480,2098
|
|
20230802,175500,3207383100,7480,7480,7480,7480,0
|
|
20230802,175400,3207383100,7480,7480,7480,7480,0
|
|
20230802,175300,3207383100,7480,7480,7480,7480,0
|
|
20230802,175200,3207383100,7480,7480,7480,7480,0
|
|
20230802,175100,3207383100,7480,7480,7480,7480,0
|
|
20230802,175000,3207383100,7480,7480,7480,7480,0
|
|
20230802,174900,3207383100,7480,7480,7480,7480,0
|
|
20230802,174800,3207383100,7480,7480,7480,7480,0
|
|
20230802,174700,3207383100,7480,7480,7480,7480,0
|
|
20230802,174600,3207383100,7480,7480,7480,7480,0
|
|
20230802,174500,3207383100,7480,7480,7480,7480,0
|
|
20230802,174400,3207383100,7480,7480,7480,7480,0
|
|
20230802,174300,3207383100,7480,7480,7480,7480,0
|
|
20230802,174200,3207383100,7480,7480,7480,7480,0
|
|
20230802,174100,3207383100,7480,7480,7480,7480,0
|
|
20230802,174000,3207383100,7480,7480,7480,7480,0
|
|
20230802,173900,3207383100,7480,7480,7480,7480,0
|
|
20230802,173800,3207383100,7480,7480,7480,7480,0
|
|
20230802,173700,3207383100,7480,7480,7480,7480,0
|
|
20230802,173600,3207383100,7480,7480,7480,7480,0
|
|
20230802,173500,3207383100,7480,7480,7480,7480,0
|
|
20230802,173400,3207383100,7480,7480,7480,7480,0
|
|
20230802,173300,3207383100,7480,7480,7480,7480,0
|
|
20230802,173200,3207383100,7480,7480,7480,7480,0
|
|
20230802,173100,3207383100,7480,7480,7480,7480,0
|
|
20230802,173000,3207383100,7480,7480,7480,7480,0
|
|
20230802,172900,3207383100,7480,7480,7480,7480,0
|
|
20230802,172800,3207383100,7480,7480,7480,7480,0
|
|
20230802,172700,3207383100,7480,7480,7480,7480,0
|
|
20230802,172600,3207383100,7480,7480,7480,7480,2098
|
|
20230802,172500,3207383100,7480,7480,7480,7480,0
|
|
20230802,172400,3207383100,7480,7480,7480,7480,0
|
|
20230802,172300,3207383100,7480,7480,7480,7480,0
|
|
20230802,172200,3207383100,7480,7480,7480,7480,0
|
|
20230802,172100,3207383100,7480,7480,7480,7480,0
|
|
20230802,172000,3207383100,7480,7480,7480,7480,0
|
|
20230802,171900,3207383100,7480,7480,7480,7480,0
|
|
20230802,171800,3207383100,7480,7480,7480,7480,0
|
|
20230802,171700,3207383100,7480,7480,7480,7480,0
|
|
20230802,171600,3207383100,7480,7480,7480,7480,0
|
|
20230802,171500,3207383100,7480,7480,7480,7480,0
|
|
20230802,171400,3207383100,7480,7480,7480,7480,0
|
|
20230802,171300,3207383100,7480,7480,7480,7480,0
|
|
20230802,171200,3207383100,7480,7480,7480,7480,0
|
|
20230802,171100,3207383100,7480,7480,7480,7480,0
|
|
20230802,171000,3207383100,7480,7480,7480,7480,0
|
|
20230802,170900,3207383100,7480,7480,7480,7480,0
|
|
20230802,170800,3207383100,7480,7480,7480,7480,0
|
|
20230802,170700,3207383100,7480,7480,7480,7480,0
|
|
20230802,170600,3207383100,7480,7480,7480,7480,0
|
|
20230802,170500,3207383100,7480,7480,7480,7480,0
|
|
20230802,170400,3207383100,7480,7480,7480,7480,0
|
|
20230802,170300,3207383100,7480,7480,7480,7480,0
|
|
20230802,170200,3207383100,7480,7480,7480,7480,0
|
|
20230802,170100,3207383100,7480,7480,7480,7480,0
|
|
20230802,170000,3207383100,7480,7480,7480,7480,0
|
|
20230802,165900,3207383100,7480,7480,7480,7480,0
|
|
20230802,165800,3207383100,7480,7480,7480,7480,0
|
|
20230802,165700,3207383100,7480,7480,7480,7480,0
|
|
20230802,165600,3207383100,7480,7480,7480,7480,2098
|
|
20230802,165500,3207383100,7480,7480,7480,7480,0
|
|
20230802,165400,3207383100,7480,7480,7480,7480,0
|
|
20230802,165300,3207383100,7480,7480,7480,7480,0
|
|
20230802,165200,3207383100,7480,7480,7480,7480,0
|
|
20230802,165100,3207383100,7480,7480,7480,7480,0
|
|
20230802,165000,3207383100,7480,7480,7480,7480,0
|
|
20230802,164900,3207383100,7480,7480,7480,7480,0
|
|
20230802,164800,3207383100,7480,7480,7480,7480,0
|
|
20230802,164700,3207383100,7480,7480,7480,7480,0
|
|
20230802,164600,3207383100,7480,7480,7480,7480,0
|
|
20230802,164500,3207383100,7480,7480,7480,7480,0
|
|
20230802,164400,3207383100,7480,7480,7480,7480,0
|
|
20230802,164300,3207383100,7480,7480,7480,7480,0
|
|
20230802,164200,3207383100,7480,7480,7480,7480,0
|
|
20230802,164100,3207383100,7480,7480,7480,7480,0
|
|
20230802,164000,3207383100,7480,7480,7480,7480,0
|
|
20230802,163900,3207383100,7480,7480,7480,7480,0
|
|
20230802,163800,3207383100,7480,7480,7480,7480,0
|
|
20230802,163700,3207383100,7480,7480,7480,7480,0
|
|
20230802,163600,3207383100,7480,7480,7480,7480,0
|
|
20230802,163500,3207383100,7480,7480,7480,7480,0
|
|
20230802,163400,3207383100,7480,7480,7480,7480,0
|
|
20230802,163300,3207383100,7480,7480,7480,7480,0
|
|
20230802,163200,3207383100,7480,7480,7480,7480,0
|
|
20230802,163100,3207383100,7480,7480,7480,7480,0
|
|
20230802,163000,3207383100,7480,7480,7480,7480,0
|
|
20230802,162900,3207383100,7480,7480,7480,7480,0
|
|
20230802,162800,3207383100,7480,7480,7480,7480,0
|
|
20230802,162700,3207383100,7480,7480,7480,7480,0
|
|
20230802,162600,3207383100,7480,7480,7480,7480,2098
|
|
20230802,162500,3207383100,7480,7480,7480,7480,0
|
|
20230802,162400,3207383100,7480,7480,7480,7480,0
|
|
20230802,162300,3207383100,7480,7480,7480,7480,0
|
|
20230802,162200,3207383100,7480,7480,7480,7480,0
|
|
20230802,162100,3207383100,7480,7480,7480,7480,0
|
|
20230802,162000,3207383100,7480,7480,7480,7480,0
|
|
20230802,161900,3207383100,7480,7480,7480,7480,0
|
|
20230802,161800,3207383100,7480,7480,7480,7480,0
|
|
20230802,161700,3207383100,7480,7480,7480,7480,0
|
|
20230802,161600,3207383100,7480,7480,7480,7480,0
|
|
20230802,161500,3207383100,7480,7480,7480,7480,0
|
|
20230802,161400,3207383100,7480,7480,7480,7480,0
|
|
20230802,161300,3207383100,7480,7480,7480,7480,0
|
|
20230802,161200,3207383100,7480,7480,7480,7480,0
|
|
20230802,161100,3207383100,7480,7480,7480,7480,0
|
|
20230802,161000,3207383100,7480,7480,7480,7480,0
|
|
20230802,160900,3207383100,7480,7480,7480,7480,0
|
|
20230802,160800,3207383100,7480,7480,7480,7480,0
|
|
20230802,160700,3207383100,7480,7480,7480,7480,0
|
|
20230802,160600,3207383100,7480,7480,7480,7480,0
|
|
20230802,160500,3207383100,7480,7480,7480,7480,0
|
|
20230802,160400,3207383100,7480,7480,7480,7480,0
|
|
20230802,160300,3207383100,7480,7480,7480,7480,0
|
|
20230802,160200,3207383100,7480,7480,7480,7480,0
|
|
20230802,160100,3207383100,7480,7480,7480,7480,0
|
|
20230802,160000,3207383100,7480,7480,7480,7480,0
|
|
20230802,155900,3207383100,7480,7480,7480,7480,0
|
|
20230802,155800,3207383100,7480,7480,7480,7480,0
|
|
20230802,155700,3207383100,7480,7480,7480,7480,0
|
|
20230802,155600,3207383100,7480,7480,7480,7480,2098
|
|
20230802,155500,3207383100,7480,7480,7480,7480,0
|
|
20230802,155400,3207383100,7480,7480,7480,7480,0
|
|
20230802,155300,3207383100,7480,7480,7480,7480,0
|
|
20230802,155200,3207383100,7480,7480,7480,7480,0
|
|
20230802,155100,3207383100,7480,7480,7480,7480,0
|
|
20230802,155000,3207383100,7480,7480,7480,7480,0
|
|
20230802,154900,3207383100,7480,7480,7480,7480,0
|
|
20230802,154800,3207383100,7480,7480,7480,7480,0
|
|
20230802,154700,3207383100,7480,7480,7480,7480,0
|
|
20230802,154600,3207383100,7480,7480,7480,7480,0
|
|
20230802,154500,3207383100,7480,7480,7480,7480,0
|
|
20230802,154400,3207383100,7480,7480,7480,7480,0
|
|
20230802,154300,3207383100,7480,7480,7480,7480,0
|
|
20230802,154200,3207383100,7480,7480,7480,7480,0
|
|
20230802,154100,3207383100,7480,7480,7480,7480,0
|
|
20230802,154000,3207383100,7480,7480,7480,7480,0
|
|
20230802,153900,3207383100,7480,7480,7480,7480,0
|
|
20230802,153800,3207383100,7480,7480,7480,7480,0
|
|
20230802,153700,3207383100,7480,7480,7480,7480,0
|
|
20230802,153600,3207383100,7480,7480,7480,7480,0
|
|
20230802,153500,3207383100,7480,7480,7480,7480,0
|
|
20230802,153400,3207383100,7480,7480,7480,7480,0
|
|
20230802,153300,3207383100,7480,7480,7480,7480,0
|
|
20230802,153200,3207383100,7480,7480,7480,7480,0
|
|
20230802,153100,3207383100,7480,7480,7480,7480,0
|
|
20230802,153000,3207383100,7480,7480,7480,7480,2098
|
|
20230802,152900,3191690060,7460,7460,7460,7460,0
|
|
20230802,152800,3191690060,7460,7460,7460,7460,0
|
|
20230802,152700,3191690060,7460,7460,7460,7460,0
|
|
20230802,152600,3191690060,7460,7460,7460,7460,0
|
|
20230802,152500,3191690060,7460,7460,7460,7460,0
|
|
20230802,152400,3191690060,7460,7460,7460,7460,0
|
|
20230802,152300,3191690060,7460,7460,7460,7460,0
|
|
20230802,152200,3191690060,7460,7460,7460,7460,0
|
|
20230802,152100,3191690060,7460,7460,7460,7460,0
|
|
20230802,152000,3191690060,7460,7460,7460,7460,0
|
|
20230802,151900,3191690060,7460,7450,7490,7450,2499
|
|
20230802,151800,3173026630,7460,7490,7490,7450,1778
|
|
20230802,151700,3159754130,7490,7460,7490,7450,3917
|
|
20230802,151600,3130508190,7460,7490,7490,7460,429
|
|
20230802,151500,3127297750,7450,7470,7490,7450,1443
|
|
20230802,151400,3116509700,7450,7470,7470,7450,2008
|
|
20230802,151300,3101548350,7460,7460,7480,7460,2997
|
|
20230802,151200,3079168170,7460,7480,7480,7460,1229
|
|
20230802,151100,3069999410,7480,7480,7490,7480,251
|
|
20230802,151000,3068120910,7480,7490,7500,7470,3661
|
|
20230802,150900,3040711220,7490,7490,7490,7490,1
|
|
20230802,150800,3040703730,7490,7470,7490,7470,382
|
|
20230802,150700,3037846410,7480,7480,7480,7480,331
|
|
20230802,150600,3035370530,7480,7480,7480,7480,1
|
|
20230802,150500,3035363050,7470,7470,7480,7470,792
|
|
20230802,150400,3029445450,7470,7460,7470,7460,557
|
|
20230802,150300,3025287660,7460,7460,7460,7460,300
|
|
20230802,150200,3023049660,7460,7460,7460,7460,0
|
|
20230802,150100,3023049660,7460,7460,7460,7460,837
|
|
20230802,150000,3016805640,7470,7470,7470,7470,133
|
|
20230802,145900,3015812130,7470,7480,7480,7470,685
|
|
20230802,145800,3010695130,7480,7480,7480,7460,278
|
|
20230802,145700,3008618310,7480,7470,7480,7470,373
|
|
20230802,145600,3005831980,7470,7470,7470,7470,2862
|
|
20230802,145500,2984452840,7470,7480,7480,7470,171
|
|
20230802,145400,2983173770,7470,7490,7490,7470,150
|
|
20230802,145300,2982051170,7480,7480,7480,7480,375
|
|
20230802,145200,2979246170,7480,7480,7480,7480,10
|
|
20230802,145100,2979171370,7490,7490,7490,7490,19
|
|
20230802,145000,2979029060,7500,7500,7500,7500,2085
|
|
20230802,144900,2963391560,7500,7500,7500,7500,42
|
|
20230802,144800,2963076560,7500,7500,7510,7500,1752
|
|
20230802,144700,2949934960,7510,7510,7510,7510,274
|
|
20230802,144600,2947877220,7520,7510,7520,7510,63
|
|
20230802,144500,2947403570,7520,7520,7530,7510,246
|
|
20230802,144400,2945553700,7520,7520,7530,7510,20
|
|
20230802,144300,2945403300,7520,7510,7520,7500,371
|
|
20230802,144200,2942617090,7510,7510,7510,7510,0
|
|
20230802,144100,2942617090,7510,7510,7510,7510,9
|
|
20230802,144000,2942549500,7530,7510,7530,7510,50
|
|
20230802,143900,2942173980,7520,7510,7530,7510,304
|
|
20230802,143800,2939890900,7530,7510,7530,7510,65
|
|
20230802,143700,2939402670,7510,7510,7510,7510,421
|
|
20230802,143600,2936240960,7510,7510,7520,7500,74
|
|
20230802,143500,2935685280,7530,7460,7530,7460,6433
|
|
20230802,143400,2887556320,7470,7470,7470,7470,758
|
|
20230802,143300,2881894060,7470,7490,7490,7470,623
|
|
20230802,143200,2877236700,7480,7480,7490,7480,184
|
|
20230802,143100,2875860360,7480,7480,7480,7470,186
|
|
20230802,143000,2874469090,7470,7480,7480,7470,21
|
|
20230802,142900,2874312070,7470,7470,7470,7470,140
|
|
20230802,142800,2873266270,7460,7460,7460,7460,1
|
|
20230802,142700,2873258810,7460,7490,7490,7460,8
|
|
20230802,142600,2873199100,7460,7490,7490,7460,40
|
|
20230802,142500,2872900490,7460,7490,7490,7460,8
|
|
20230802,142400,2872840780,7490,7490,7490,7460,11
|
|
20230802,142300,2872758450,7460,7460,7490,7460,908
|
|
20230802,142200,2865969740,7460,7460,7460,7460,45
|
|
20230802,142100,2865634040,7460,7460,7460,7460,135
|
|
20230802,142000,2864626940,7470,7460,7470,7460,1600
|
|
20230802,141900,2852690100,7470,7480,7480,7470,1435
|
|
20230802,141800,2841969380,7470,7470,7470,7470,47
|
|
20230802,141700,2841618290,7470,7480,7480,7470,23
|
|
20230802,141600,2841446460,7480,7480,7490,7460,477
|
|
20230802,141500,2837878470,7480,7480,7490,7480,61
|
|
20230802,141400,2837422180,7480,7480,7490,7460,1022
|
|
20230802,141300,2829777770,7480,7480,7480,7480,9
|
|
20230802,141200,2829710450,7480,7470,7480,7460,113
|
|
20230802,141100,2828865440,7470,7470,7470,7470,110
|
|
20230802,141000,2828043740,7460,7460,7480,7460,7
|
|
20230802,140900,2827991470,7470,7470,7470,7460,186
|
|
20230802,140800,2826602240,7460,7470,7470,7460,17
|
|
20230802,140700,2826475410,7470,7470,7470,7450,858
|
|
20230802,140600,2820072500,7470,7460,7470,7460,22
|
|
20230802,140500,2819908360,7460,7450,7460,7450,777
|
|
20230802,140400,2814116450,7450,7460,7460,7450,105
|
|
20230802,140300,2813333160,7450,7460,7460,7450,248
|
|
20230802,140200,2811483160,7460,7460,7460,7460,140
|
|
20230802,140100,2810438760,7460,7460,7460,7460,13
|
|
20230802,140000,2810341780,7450,7450,7470,7450,120
|
|
20230802,135900,2809445780,7480,7460,7480,7450,900
|
|
20230802,135800,2802734360,7460,7480,7480,7460,114
|
|
20230802,135700,2801881900,7480,7480,7480,7470,214
|
|
20230802,135600,2800283290,7470,7450,7470,7450,74
|
|
20230802,135500,2799730610,7470,7470,7470,7470,200
|
|
20230802,135400,2798236610,7450,7470,7470,7450,146
|
|
20230802,135300,2797148890,7450,7450,7450,7440,649
|
|
20230802,135200,2792313850,7430,7450,7450,7430,953
|
|
20230802,135100,2785233020,7430,7430,7430,7430,51
|
|
20230802,135000,2784854090,7430,7450,7450,7430,308
|
|
20230802,134900,2782562620,7430,7430,7430,7430,8
|
|
20230802,134800,2782503180,7440,7450,7450,7430,31
|
|
20230802,134700,2782272770,7430,7430,7440,7430,413
|
|
20230802,134600,2779201380,7430,7430,7440,7430,440
|
|
20230802,134500,2775931840,7430,7440,7450,7430,2262
|
|
20230802,134400,2759124990,7440,7430,7440,7430,903
|
|
20230802,134300,2752409250,7430,7430,7430,7430,8
|
|
20230802,134200,2752349810,7430,7420,7430,7420,372
|
|
20230802,134100,2749589350,7420,7440,7440,7420,2444
|
|
20230802,134000,2731407010,7440,7430,7450,7430,480
|
|
20230802,133900,2727838530,7430,7430,7440,7430,378
|
|
20230802,133800,2725029980,7440,7430,7440,7420,1396
|
|
20230802,133700,2714664060,7430,7430,7440,7430,115
|
|
20230802,133600,2713809060,7440,7430,7450,7430,1261
|
|
20230802,133500,2704433620,7440,7430,7440,7430,344
|
|
20230802,133400,2701876420,7430,7440,7440,7430,839
|
|
20230802,133300,2695636820,7440,7440,7440,7440,204
|
|
20230802,133200,2694119060,7440,7450,7450,7440,362
|
|
20230802,133100,2691425250,7450,7440,7450,7430,61
|
|
20230802,133000,2690971500,7430,7430,7470,7430,23
|
|
20230802,132900,2690800530,7420,7420,7420,7420,1049
|
|
20230802,132800,2683016950,7430,7460,7470,7430,11850
|
|
20230802,132700,2594730180,7460,7470,7470,7460,59
|
|
20230802,132600,2594289930,7460,7470,7470,7460,1051
|
|
20230802,132500,2586439270,7470,7470,7470,7470,23
|
|
20230802,132400,2586267460,7470,7470,7470,7470,391
|
|
20230802,132300,2583346690,7470,7470,7470,7470,18
|
|
20230802,132200,2583212230,7470,7470,7470,7470,86
|
|
20230802,132100,2582569810,7470,7470,7480,7470,190
|
|
20230802,132000,2581148980,7470,7470,7480,7470,306
|
|
20230802,131900,2578862960,7480,7490,7490,7480,407
|
|
20230802,131800,2575818300,7490,7480,7490,7480,38
|
|
20230802,131700,2575533760,7500,7500,7500,7500,0
|
|
20230802,131600,2575533760,7500,7480,7500,7480,126
|
|
20230802,131500,2574591260,7480,7490,7490,7480,877
|
|
20230802,131400,2568022900,7500,7490,7500,7490,181
|
|
20230802,131300,2566667200,7490,7480,7490,7480,2
|
|
20230802,131200,2566652230,7480,7480,7480,7480,242
|
|
20230802,131100,2564842070,7470,7480,7480,7470,1457
|
|
20230802,131000,2553955210,7480,7490,7490,7480,193
|
|
20230802,130900,2552511020,7490,7480,7490,7480,174
|
|
20230802,130800,2551207960,7480,7500,7500,7480,3
|
|
20230802,130700,2551185500,7500,7490,7500,7470,73
|
|
20230802,130600,2550639040,7490,7470,7500,7470,117
|
|
20230802,130500,2549763020,7470,7500,7510,7470,1565
|
|
20230802,130400,2538066330,7500,7500,7500,7480,1048
|
|
20230802,130300,2530222960,7490,7490,7490,7490,1285
|
|
20230802,130200,2520598310,7500,7500,7500,7500,0
|
|
20230802,130100,2520598310,7500,7490,7500,7490,158
|
|
20230802,130000,2519413390,7490,7500,7500,7490,3154
|
|
20230802,125900,2495758400,7510,7500,7510,7500,3
|
|
20230802,125800,2495735880,7500,7500,7500,7500,2759
|
|
20230802,125700,2475043380,7520,7520,7520,7520,10
|
|
20230802,125600,2474968180,7500,7500,7500,7500,8
|
|
20230802,125500,2474908180,7510,7510,7510,7500,3832
|
|
20230802,125400,2446130360,7530,7530,7530,7520,1317
|
|
20230802,125300,2436224250,7520,7520,7520,7520,32
|
|
20230802,125200,2435983610,7520,7520,7530,7520,498
|
|
20230802,125100,2432236300,7530,7530,7530,7530,0
|
|
20230802,125000,2432236300,7530,7530,7530,7520,1491
|
|
20230802,124900,2421009150,7520,7520,7530,7520,999
|
|
20230802,124800,2413492970,7530,7520,7530,7520,101
|
|
20230802,124700,2412732450,7520,7530,7530,7520,1412
|
|
20230802,124600,2402105090,7540,7540,7540,7530,5
|
|
20230802,124500,2402067400,7530,7540,7540,7530,148
|
|
20230802,124400,2400951570,7540,7540,7540,7540,1
|
|
20230802,124300,2400944030,7540,7540,7540,7540,68
|
|
20230802,124200,2400431310,7540,7540,7540,7540,136
|
|
20230802,124100,2399405870,7540,7550,7550,7540,9
|
|
20230802,124000,2399337990,7550,7540,7560,7540,413
|
|
20230802,123900,2396223900,7540,7550,7550,7540,342
|
|
20230802,123800,2393643800,7550,7540,7550,7540,270
|
|
20230802,123700,2391605480,7540,7530,7550,7530,191
|
|
20230802,123600,2390165850,7530,7540,7540,7530,1107
|
|
20230802,123500,2381829520,7540,7540,7540,7540,1
|
|
20230802,123400,2381821980,7540,7540,7540,7540,7
|
|
20230802,123300,2381769200,7540,7550,7550,7540,961
|
|
20230802,123200,2374522180,7550,7550,7550,7550,9
|
|
20230802,123100,2374454230,7560,7560,7560,7560,141
|
|
20230802,123000,2373388270,7560,7560,7560,7560,7
|
|
20230802,122900,2373335350,7580,7550,7580,7550,9
|
|
20230802,122800,2373267370,7550,7550,7550,7550,2
|
|
20230802,122700,2373252270,7560,7560,7560,7560,92
|
|
20230802,122600,2372556750,7580,7550,7580,7550,125
|
|
20230802,122500,2371612700,7550,7550,7550,7550,8
|
|
20230802,122400,2371552300,7550,7580,7580,7550,7
|
|
20230802,122300,2371499270,7540,7590,7590,7540,10
|
|
20230802,122200,2371423770,7590,7590,7590,7590,2
|
|
20230802,122100,2371408590,7540,7540,7540,7540,107
|
|
20230802,122000,2370601810,7590,7540,7590,7540,537
|
|
20230802,121900,2366551430,7580,7580,7580,7580,1443
|
|
20230802,121800,2355613490,7540,7580,7580,7540,9
|
|
20230802,121700,2355545550,7540,7540,7570,7540,385
|
|
20230802,121600,2352637130,7540,7570,7570,7540,210
|
|
20230802,121500,2351047730,7570,7570,7570,7570,201
|
|
20230802,121400,2349526160,7540,7540,7570,7540,2206
|
|
20230802,121300,2332827530,7540,7560,7560,7540,2282
|
|
20230802,121200,2315593450,7550,7550,7550,7550,39
|
|
20230802,121100,2315299000,7540,7550,7550,7540,301
|
|
20230802,121000,2313029440,7540,7560,7560,7540,19
|
|
20230802,120900,2312885940,7540,7560,7560,7540,400
|
|
20230802,120800,2309865900,7550,7560,7560,7550,27
|
|
20230802,120700,2309661790,7560,7560,7560,7560,46
|
|
20230802,120600,2309314030,7560,7560,7560,7560,0
|
|
20230802,120500,2309314030,7560,7560,7560,7550,16
|
|
20230802,120400,2309193140,7550,7560,7560,7550,12
|
|
20230802,120300,2309102440,7560,7550,7560,7550,57
|
|
20230802,120200,2308671590,7540,7540,7540,7540,47
|
|
20230802,120100,2308317210,7540,7540,7560,7540,255
|
|
20230802,120000,2306393470,7560,7530,7560,7530,12
|
|
20230802,115900,2306303080,7560,7560,7560,7560,0
|
|
20230802,115800,2306303080,7560,7570,7570,7520,174
|
|
20230802,115700,2304992510,7520,7570,7570,7520,5863
|
|
20230802,115600,2260793750,7570,7560,7570,7560,79
|
|
20230802,115500,2260195910,7560,7540,7560,7540,1517
|
|
20230802,115400,2248727460,7540,7560,7560,7540,33
|
|
20230802,115300,2248478380,7560,7550,7560,7550,204
|
|
20230802,115200,2246938140,7550,7560,7560,7550,230
|
|
20230802,115100,2245199570,7560,7530,7560,7530,509
|
|
20230802,115000,2241360890,7540,7530,7540,7530,221
|
|
20230802,114900,2239694760,7530,7530,7530,7530,18
|
|
20230802,114800,2239559220,7530,7520,7530,7520,461
|
|
20230802,114700,2236091930,7530,7530,7530,7520,28
|
|
20230802,114600,2235881100,7510,7520,7520,7510,736
|
|
20230802,114500,2230346690,7510,7510,7510,7510,161
|
|
20230802,114400,2229137580,7520,7530,7530,7520,1865
|
|
20230802,114300,2215105810,7530,7520,7530,7520,165
|
|
20230802,114200,2213863660,7520,7530,7530,7520,265
|
|
20230802,114100,2211869710,7530,7520,7530,7520,554
|
|
20230802,114000,2207699050,7530,7520,7530,7520,815
|
|
20230802,113900,2201569720,7530,7540,7540,7520,1827
|
|
20230802,113800,2187812700,7530,7530,7530,7530,13
|
|
20230802,113700,2187714810,7540,7550,7550,7540,307
|
|
20230802,113600,2185399930,7550,7550,7550,7540,65
|
|
20230802,113500,2184909230,7540,7560,7560,7530,9282
|
|
20230802,113400,2114907970,7560,7570,7570,7560,485
|
|
20230802,113300,2111240520,7580,7570,7590,7560,40
|
|
20230802,113200,2110937770,7560,7560,7560,7560,250
|
|
20230802,113100,2109047770,7560,7560,7560,7560,374
|
|
20230802,113000,2106220330,7560,7560,7560,7560,582
|
|
20230802,112900,2101820410,7560,7560,7570,7560,328
|
|
20230802,112800,2099340100,7560,7570,7570,7560,3459
|
|
20230802,112700,2073177350,7570,7570,7580,7570,1733
|
|
20230802,112600,2060058140,7580,7590,7590,7570,1514
|
|
20230802,112500,2048580950,7590,7600,7600,7590,883
|
|
20230802,112400,2041877880,7590,7590,7600,7590,319
|
|
20230802,112300,2039454100,7590,7590,7590,7580,1419
|
|
20230802,112200,2028684180,7600,7600,7600,7600,10
|
|
20230802,112100,2028608180,7620,7600,7620,7590,633
|
|
20230802,112000,2023795140,7600,7600,7600,7600,50
|
|
20230802,111900,2023415140,7600,7610,7610,7600,557
|
|
20230802,111800,2019180420,7610,7610,7620,7610,1026
|
|
20230802,111700,2011372510,7600,7630,7630,7600,11688
|
|
20230802,111600,1922470300,7630,7640,7640,7630,1056
|
|
20230802,111500,1914412390,7640,7640,7640,7640,20
|
|
20230802,111400,1914259590,7640,7640,7640,7640,450
|
|
20230802,111300,1910821590,7630,7640,7640,7630,15
|
|
20230802,111200,1910707070,7630,7630,7630,7630,961
|
|
20230802,111100,1903374640,7630,7630,7630,7630,132
|
|
20230802,111000,1902367480,7630,7630,7630,7620,281
|
|
20230802,110900,1900224720,7630,7630,7630,7630,50
|
|
20230802,110800,1899843220,7620,7650,7650,7620,1548
|
|
20230802,110700,1888036350,7660,7660,7660,7660,547
|
|
20230802,110600,1883846330,7650,7640,7650,7640,294
|
|
20230802,110500,1881599230,7650,7650,7650,7650,14
|
|
20230802,110400,1881492130,7640,7660,7660,7640,1079
|
|
20230802,110300,1873243070,7630,7610,7640,7600,2234
|
|
20230802,110200,1856248190,7600,7690,7690,7600,9332
|
|
20230802,110100,1784906520,7690,7690,7690,7690,43
|
|
20230802,110000,1784575850,7690,7690,7700,7690,443
|
|
20230802,105900,1781169160,7690,7680,7690,7680,718
|
|
20230802,105800,1775650760,7680,7690,7690,7680,424
|
|
20230802,105700,1772390380,7700,7670,7710,7670,7806
|
|
20230802,105600,1712305490,7680,7680,7680,7670,2274
|
|
20230802,105500,1694850260,7690,7690,7690,7690,245
|
|
20230802,105400,1692966210,7700,7700,7700,7690,515
|
|
20230802,105300,1689005400,7700,7700,7710,7700,807
|
|
20230802,105200,1682791490,7700,7710,7720,7700,710
|
|
20230802,105100,1677319180,7720,7720,7720,7710,73
|
|
20230802,105000,1676756320,7720,7720,7720,7720,517
|
|
20230802,104900,1672765080,7730,7730,7730,7720,25
|
|
20230802,104800,1672571930,7730,7730,7730,7730,0
|
|
20230802,104700,1672571930,7730,7730,7730,7730,1
|
|
20230802,104600,1672564200,7730,7720,7730,7720,200
|
|
20230802,104500,1671019200,7720,7720,7720,7720,400
|
|
20230802,104400,1667931200,7720,7730,7730,7720,191
|
|
20230802,104300,1666456080,7730,7730,7730,7730,0
|
|
20230802,104200,1666456080,7730,7740,7740,7730,55
|
|
20230802,104100,1666030680,7740,7730,7740,7730,571
|
|
20230802,104000,1661616800,7730,7730,7730,7730,0
|
|
20230802,103900,1661616800,7730,7740,7740,7730,410
|
|
20230802,103800,1658446000,7740,7740,7740,7740,0
|
|
20230802,103700,1658446000,7740,7740,7740,7740,0
|
|
20230802,103600,1658446000,7740,7750,7750,7740,290
|
|
20230802,103500,1656199500,7750,7740,7750,7740,387
|
|
20230802,103400,1653202020,7740,7740,7740,7740,80
|
|
20230802,103300,1652582820,7740,7740,7740,7740,135
|
|
20230802,103200,1651537920,7740,7730,7740,7730,186
|
|
20230802,103100,1650098920,7740,7740,7740,7740,11
|
|
20230802,103000,1650013780,7740,7740,7740,7730,732
|
|
20230802,102900,1644348410,7740,7750,7750,7740,940
|
|
20230802,102800,1637071570,7770,7770,7770,7750,565
|
|
20230802,102700,1632684730,7770,7750,7770,7750,2126
|
|
20230802,102600,1616196610,7750,7740,7750,7740,613
|
|
20230802,102500,1611451710,7730,7730,7730,7730,10
|
|
20230802,102400,1611374410,7730,7720,7740,7720,1346
|
|
20230802,102300,1600973810,7720,7710,7720,7710,150
|
|
20230802,102200,1599816310,7710,7720,7720,7710,950
|
|
20230802,102100,1592483570,7720,7720,7720,7720,15
|
|
20230802,102000,1592367770,7700,7690,7700,7690,1240
|
|
20230802,101900,1582820940,7700,7690,7700,7690,2500
|
|
20230802,101800,1563580940,7690,7700,7700,7670,3360
|
|
20230802,101700,1537758140,7700,7700,7720,7700,1051
|
|
20230802,101600,1529664890,7700,7700,7700,7700,0
|
|
20230802,101500,1529664890,7700,7700,7700,7690,460
|
|
20230802,101400,1526123760,7700,7710,7710,7690,765
|
|
20230802,101300,1520235670,7710,7730,7730,7710,41
|
|
20230802,101200,1519919160,7730,7710,7730,7700,1901
|
|
20230802,101100,1505274600,7710,7730,7730,7710,351
|
|
20230802,101000,1502565770,7720,7730,7730,7720,60
|
|
20230802,100900,1502102470,7710,7720,7740,7710,901
|
|
20230802,100800,1495151810,7720,7720,7720,7720,0
|
|
20230802,100700,1495151810,7720,7730,7730,7720,600
|
|
20230802,100600,1490519720,7720,7720,7720,7720,612
|
|
20230802,100500,1485795080,7720,7720,7720,7720,320
|
|
20230802,100400,1483324680,7720,7720,7720,7720,6
|
|
20230802,100300,1483278360,7730,7730,7730,7730,68
|
|
20230802,100200,1482752720,7730,7730,7730,7720,105
|
|
20230802,100100,1481941900,7730,7730,7730,7730,52
|
|
20230802,100000,1481539940,7730,7720,7730,7720,250
|
|
20230802,095900,1479608940,7720,7730,7730,7720,1224
|
|
20230802,095800,1470158560,7730,7730,7730,7730,182
|
|
20230802,095700,1468751700,7730,7730,7740,7730,437
|
|
20230802,095600,1465373680,7730,7730,7730,7730,5
|
|
20230802,095500,1465335030,7730,7730,7730,7730,58
|
|
20230802,095400,1464886690,7730,7740,7740,7730,41
|
|
20230802,095300,1464569530,7740,7740,7740,7740,50
|
|
20230802,095200,1464182530,7740,7740,7740,7740,14
|
|
20230802,095100,1464074170,7730,7730,7730,7730,613
|
|
20230802,095000,1459335680,7730,7720,7730,7720,51
|
|
20230802,094900,1458941950,7720,7730,7730,7700,18674
|
|
20230802,094800,1315120810,7720,7750,7750,7720,3870
|
|
20230802,094700,1285169130,7760,7760,7760,7760,553
|
|
20230802,094600,1280877850,7770,7770,7770,7760,179
|
|
20230802,094500,1279487120,7770,7800,7800,7770,1962
|
|
20230802,094400,1264225950,7800,7790,7800,7790,342
|
|
20230802,094300,1261559770,7790,7790,7790,7780,1009
|
|
20230802,094200,1253701330,7790,7790,7790,7790,64
|
|
20230802,094100,1253202770,7790,7820,7820,7790,1574
|
|
20230802,094000,1240913700,7820,7830,7830,7820,537
|
|
20230802,093900,1236712990,7830,7840,7850,7830,897
|
|
20230802,093800,1229685030,7840,7820,7840,7820,5652
|
|
20230802,093700,1185419620,7820,7840,7840,7810,1152
|
|
20230802,093600,1176411970,7840,7830,7840,7820,1421
|
|
20230802,093500,1165283430,7830,7810,7830,7810,2646
|
|
20230802,093400,1144567560,7830,7810,7830,7800,3010
|
|
20230802,093300,1121050530,7810,7800,7810,7800,460
|
|
20230802,093200,1117462150,7800,7790,7800,7790,273
|
|
20230802,093100,1115332760,7790,7790,7800,7780,217
|
|
20230802,093000,1113642220,7780,7780,7780,7780,1462
|
|
20230802,092900,1102267860,7780,7800,7810,7780,1343
|
|
20230802,092800,1091793420,7800,7790,7800,7780,1209
|
|
20230802,092700,1082380530,7800,7770,7810,7770,4025
|
|
20230802,092600,1050992210,7760,7740,7760,7740,1109
|
|
20230802,092500,1042394360,7740,7740,7750,7740,129
|
|
20230802,092400,1041395830,7740,7720,7740,7720,805
|
|
20230802,092300,1035165730,7720,7720,7720,7720,1418
|
|
20230802,092200,1024218770,7720,7760,7760,7710,14275
|
|
20230802,092100,914069210,7750,7740,7750,7740,39
|
|
20230802,092000,913767240,7720,7720,7720,7720,81
|
|
20230802,091900,913141920,7720,7750,7760,7720,829
|
|
20230802,091800,906735370,7730,7730,7730,7730,240
|
|
20230802,091700,904880170,7730,7730,7730,7730,156
|
|
20230802,091600,903674290,7740,7750,7770,7730,5930
|
|
20230802,091500,857758360,7770,7740,7770,7740,9165
|
|
20230802,091400,786546610,7740,7740,7770,7730,1993
|
|
20230802,091300,771099480,7750,7750,7750,7750,565
|
|
20230802,091200,766720730,7750,7780,7780,7750,1099
|
|
20230802,091100,758187430,7790,7780,7790,7780,1368
|
|
20230802,091000,747533240,7780,7750,7780,7750,830
|
|
20230802,090900,741096940,7770,7790,7790,7770,7887
|
|
20230802,090800,679742860,7790,7810,7810,7790,2561
|
|
20230802,090700,659773200,7810,7830,7830,7800,4378
|
|
20230802,090600,625575390,7830,7840,7850,7830,1854
|
|
20230802,090500,611057250,7830,7830,7840,7810,3794
|
|
20230802,090400,581356300,7830,7830,7850,7830,1471
|
|
20230802,090300,569827830,7830,7880,7900,7820,17010
|
|
20230802,090200,436242820,7880,7870,7920,7850,26135
|
|
20230802,090100,230290180,7870,7830,7880,7800,10117
|
|
20230802,090000,150895420,7820,7800,7840,7800,19331
|