597 lines
29 KiB
CSV
597 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230803,185400,2625786680,7330,7330,7330,7330,1778
|
|
20230803,185300,2625786680,7330,7330,7330,7330,0
|
|
20230803,185200,2625786680,7330,7330,7330,7330,0
|
|
20230803,185100,2625786680,7330,7330,7330,7330,0
|
|
20230803,185000,2625786680,7330,7330,7330,7330,0
|
|
20230803,184900,2625786680,7330,7330,7330,7330,0
|
|
20230803,184800,2625786680,7330,7330,7330,7330,0
|
|
20230803,184700,2625786680,7330,7330,7330,7330,0
|
|
20230803,184600,2625786680,7330,7330,7330,7330,0
|
|
20230803,184500,2625786680,7330,7330,7330,7330,0
|
|
20230803,184400,2625786680,7330,7330,7330,7330,0
|
|
20230803,184300,2625786680,7330,7330,7330,7330,0
|
|
20230803,184200,2625786680,7330,7330,7330,7330,0
|
|
20230803,184100,2625786680,7330,7330,7330,7330,0
|
|
20230803,184000,2625786680,7330,7330,7330,7330,0
|
|
20230803,183900,2625786680,7330,7330,7330,7330,0
|
|
20230803,183800,2625786680,7330,7330,7330,7330,0
|
|
20230803,183700,2625786680,7330,7330,7330,7330,0
|
|
20230803,183600,2625786680,7330,7330,7330,7330,0
|
|
20230803,183500,2625786680,7330,7330,7330,7330,0
|
|
20230803,183400,2625786680,7330,7330,7330,7330,0
|
|
20230803,183300,2625786680,7330,7330,7330,7330,0
|
|
20230803,183200,2625786680,7330,7330,7330,7330,0
|
|
20230803,183100,2625786680,7330,7330,7330,7330,0
|
|
20230803,183000,2625786680,7330,7330,7330,7330,0
|
|
20230803,182900,2625786680,7330,7330,7330,7330,0
|
|
20230803,182800,2625786680,7330,7330,7330,7330,0
|
|
20230803,182700,2625786680,7330,7330,7330,7330,0
|
|
20230803,182600,2625786680,7330,7330,7330,7330,0
|
|
20230803,182500,2625786680,7330,7330,7330,7330,0
|
|
20230803,182400,2625786680,7330,7330,7330,7330,1778
|
|
20230803,182300,2625786680,7330,7330,7330,7330,0
|
|
20230803,182200,2625786680,7330,7330,7330,7330,0
|
|
20230803,182100,2625786680,7330,7330,7330,7330,0
|
|
20230803,182000,2625786680,7330,7330,7330,7330,0
|
|
20230803,181900,2625786680,7330,7330,7330,7330,0
|
|
20230803,181800,2625786680,7330,7330,7330,7330,0
|
|
20230803,181700,2625786680,7330,7330,7330,7330,0
|
|
20230803,181600,2625786680,7330,7330,7330,7330,0
|
|
20230803,181500,2625786680,7330,7330,7330,7330,0
|
|
20230803,181400,2625786680,7330,7330,7330,7330,0
|
|
20230803,181300,2625786680,7330,7330,7330,7330,0
|
|
20230803,181200,2625786680,7330,7330,7330,7330,0
|
|
20230803,181100,2625786680,7330,7330,7330,7330,0
|
|
20230803,181000,2625786680,7330,7330,7330,7330,0
|
|
20230803,180900,2625786680,7330,7330,7330,7330,0
|
|
20230803,180800,2625786680,7330,7330,7330,7330,0
|
|
20230803,180700,2625786680,7330,7330,7330,7330,0
|
|
20230803,180600,2625786680,7330,7330,7330,7330,0
|
|
20230803,180500,2625786680,7330,7330,7330,7330,0
|
|
20230803,180400,2625786680,7330,7330,7330,7330,0
|
|
20230803,180300,2625786680,7330,7330,7330,7330,0
|
|
20230803,180200,2625786680,7330,7330,7330,7330,0
|
|
20230803,180100,2625786680,7330,7330,7330,7330,0
|
|
20230803,180000,2625786680,7330,7330,7330,7330,0
|
|
20230803,175900,2625786680,7330,7330,7330,7330,0
|
|
20230803,175800,2625786680,7330,7330,7330,7330,0
|
|
20230803,175700,2625786680,7330,7330,7330,7330,0
|
|
20230803,175600,2625786680,7330,7330,7330,7330,0
|
|
20230803,175500,2625786680,7330,7330,7330,7330,0
|
|
20230803,175400,2625786680,7330,7330,7330,7330,1778
|
|
20230803,175300,2625786680,7330,7330,7330,7330,0
|
|
20230803,175200,2625786680,7330,7330,7330,7330,0
|
|
20230803,175100,2625786680,7330,7330,7330,7330,0
|
|
20230803,175000,2625786680,7330,7330,7330,7330,0
|
|
20230803,174900,2625786680,7330,7330,7330,7330,0
|
|
20230803,174800,2625786680,7330,7330,7330,7330,0
|
|
20230803,174700,2625786680,7330,7330,7330,7330,0
|
|
20230803,174600,2625786680,7330,7330,7330,7330,0
|
|
20230803,174500,2625786680,7330,7330,7330,7330,0
|
|
20230803,174400,2625786680,7330,7330,7330,7330,0
|
|
20230803,174300,2625786680,7330,7330,7330,7330,0
|
|
20230803,174200,2625786680,7330,7330,7330,7330,0
|
|
20230803,174100,2625786680,7330,7330,7330,7330,0
|
|
20230803,174000,2625786680,7330,7330,7330,7330,0
|
|
20230803,173900,2625786680,7330,7330,7330,7330,0
|
|
20230803,173800,2625786680,7330,7330,7330,7330,0
|
|
20230803,173700,2625786680,7330,7330,7330,7330,0
|
|
20230803,173600,2625786680,7330,7330,7330,7330,0
|
|
20230803,173500,2625786680,7330,7330,7330,7330,0
|
|
20230803,173400,2625786680,7330,7330,7330,7330,0
|
|
20230803,173300,2625786680,7330,7330,7330,7330,0
|
|
20230803,173200,2625786680,7330,7330,7330,7330,0
|
|
20230803,173100,2625786680,7330,7330,7330,7330,0
|
|
20230803,173000,2625786680,7330,7330,7330,7330,0
|
|
20230803,172900,2625786680,7330,7330,7330,7330,0
|
|
20230803,172800,2625786680,7330,7330,7330,7330,0
|
|
20230803,172700,2625786680,7330,7330,7330,7330,0
|
|
20230803,172600,2625786680,7330,7330,7330,7330,0
|
|
20230803,172500,2625786680,7330,7330,7330,7330,0
|
|
20230803,172400,2625786680,7330,7330,7330,7330,1778
|
|
20230803,172300,2625786680,7330,7330,7330,7330,0
|
|
20230803,172200,2625786680,7330,7330,7330,7330,0
|
|
20230803,172100,2625786680,7330,7330,7330,7330,0
|
|
20230803,172000,2625786680,7330,7330,7330,7330,0
|
|
20230803,171900,2625786680,7330,7330,7330,7330,0
|
|
20230803,171800,2625786680,7330,7330,7330,7330,0
|
|
20230803,171700,2625786680,7330,7330,7330,7330,0
|
|
20230803,171600,2625786680,7330,7330,7330,7330,0
|
|
20230803,171500,2625786680,7330,7330,7330,7330,0
|
|
20230803,171400,2625786680,7330,7330,7330,7330,0
|
|
20230803,171300,2625786680,7330,7330,7330,7330,0
|
|
20230803,171200,2625786680,7330,7330,7330,7330,0
|
|
20230803,171100,2625786680,7330,7330,7330,7330,0
|
|
20230803,171000,2625786680,7330,7330,7330,7330,0
|
|
20230803,170900,2625786680,7330,7330,7330,7330,0
|
|
20230803,170800,2625786680,7330,7330,7330,7330,0
|
|
20230803,170700,2625786680,7330,7330,7330,7330,0
|
|
20230803,170600,2625786680,7330,7330,7330,7330,0
|
|
20230803,170500,2625786680,7330,7330,7330,7330,0
|
|
20230803,170400,2625786680,7330,7330,7330,7330,0
|
|
20230803,170300,2625786680,7330,7330,7330,7330,0
|
|
20230803,170200,2625786680,7330,7330,7330,7330,0
|
|
20230803,170100,2625786680,7330,7330,7330,7330,0
|
|
20230803,170000,2625786680,7330,7330,7330,7330,0
|
|
20230803,165900,2625786680,7330,7330,7330,7330,0
|
|
20230803,165800,2625786680,7330,7330,7330,7330,0
|
|
20230803,165700,2625786680,7330,7330,7330,7330,0
|
|
20230803,165600,2625786680,7330,7330,7330,7330,0
|
|
20230803,165500,2625786680,7330,7330,7330,7330,0
|
|
20230803,165400,2625786680,7330,7330,7330,7330,1778
|
|
20230803,165300,2625786680,7330,7330,7330,7330,0
|
|
20230803,165200,2625786680,7330,7330,7330,7330,0
|
|
20230803,165100,2625786680,7330,7330,7330,7330,0
|
|
20230803,165000,2625786680,7330,7330,7330,7330,0
|
|
20230803,164900,2625786680,7330,7330,7330,7330,0
|
|
20230803,164800,2625786680,7330,7330,7330,7330,0
|
|
20230803,164700,2625786680,7330,7330,7330,7330,0
|
|
20230803,164600,2625786680,7330,7330,7330,7330,0
|
|
20230803,164500,2625786680,7330,7330,7330,7330,0
|
|
20230803,164400,2625786680,7330,7330,7330,7330,0
|
|
20230803,164300,2625786680,7330,7330,7330,7330,0
|
|
20230803,164200,2625786680,7330,7330,7330,7330,0
|
|
20230803,164100,2625786680,7330,7330,7330,7330,0
|
|
20230803,164000,2625786680,7330,7330,7330,7330,0
|
|
20230803,163900,2625786680,7330,7330,7330,7330,0
|
|
20230803,163800,2625786680,7330,7330,7330,7330,0
|
|
20230803,163700,2625786680,7330,7330,7330,7330,0
|
|
20230803,163600,2625786680,7330,7330,7330,7330,0
|
|
20230803,163500,2625786680,7330,7330,7330,7330,0
|
|
20230803,163400,2625786680,7330,7330,7330,7330,0
|
|
20230803,163300,2625786680,7330,7330,7330,7330,0
|
|
20230803,163200,2625786680,7330,7330,7330,7330,0
|
|
20230803,163100,2625786680,7330,7330,7330,7330,0
|
|
20230803,163000,2625786680,7330,7330,7330,7330,0
|
|
20230803,162900,2625786680,7330,7330,7330,7330,0
|
|
20230803,162800,2625786680,7330,7330,7330,7330,0
|
|
20230803,162700,2625786680,7330,7330,7330,7330,0
|
|
20230803,162600,2625786680,7330,7330,7330,7330,0
|
|
20230803,162500,2625786680,7330,7330,7330,7330,0
|
|
20230803,162400,2625786680,7330,7330,7330,7330,1778
|
|
20230803,162300,2625786680,7330,7330,7330,7330,0
|
|
20230803,162200,2625786680,7330,7330,7330,7330,0
|
|
20230803,162100,2625786680,7330,7330,7330,7330,0
|
|
20230803,162000,2625786680,7330,7330,7330,7330,0
|
|
20230803,161900,2625786680,7330,7330,7330,7330,0
|
|
20230803,161800,2625786680,7330,7330,7330,7330,0
|
|
20230803,161700,2625786680,7330,7330,7330,7330,0
|
|
20230803,161600,2625786680,7330,7330,7330,7330,0
|
|
20230803,161500,2625786680,7330,7330,7330,7330,0
|
|
20230803,161400,2625786680,7330,7330,7330,7330,0
|
|
20230803,161300,2625786680,7330,7330,7330,7330,0
|
|
20230803,161200,2625786680,7330,7330,7330,7330,0
|
|
20230803,161100,2625786680,7330,7330,7330,7330,0
|
|
20230803,161000,2625786680,7330,7330,7330,7330,0
|
|
20230803,160900,2625786680,7330,7330,7330,7330,0
|
|
20230803,160800,2625786680,7330,7330,7330,7330,0
|
|
20230803,160700,2625786680,7330,7330,7330,7330,0
|
|
20230803,160600,2625786680,7330,7330,7330,7330,0
|
|
20230803,160500,2625786680,7330,7330,7330,7330,0
|
|
20230803,160400,2625786680,7330,7330,7330,7330,0
|
|
20230803,160300,2625786680,7330,7330,7330,7330,0
|
|
20230803,160200,2625786680,7330,7330,7330,7330,0
|
|
20230803,160100,2625786680,7330,7330,7330,7330,0
|
|
20230803,160000,2625786680,7330,7330,7330,7330,0
|
|
20230803,155900,2625786680,7330,7330,7330,7330,0
|
|
20230803,155800,2625786680,7330,7330,7330,7330,0
|
|
20230803,155700,2625786680,7330,7330,7330,7330,0
|
|
20230803,155600,2625786680,7330,7330,7330,7330,0
|
|
20230803,155500,2625786680,7330,7330,7330,7330,0
|
|
20230803,155400,2625786680,7330,7330,7330,7330,1778
|
|
20230803,155300,2625786680,7330,7330,7330,7330,0
|
|
20230803,155200,2625786680,7330,7330,7330,7330,0
|
|
20230803,155100,2625786680,7330,7330,7330,7330,0
|
|
20230803,155000,2625786680,7330,7330,7330,7330,0
|
|
20230803,154900,2625786680,7330,7330,7330,7330,0
|
|
20230803,154800,2625786680,7330,7330,7330,7330,0
|
|
20230803,154700,2625786680,7330,7330,7330,7330,0
|
|
20230803,154600,2625786680,7330,7330,7330,7330,0
|
|
20230803,154500,2625786680,7330,7330,7330,7330,0
|
|
20230803,154400,2625786680,7330,7330,7330,7330,0
|
|
20230803,154300,2625786680,7330,7330,7330,7330,0
|
|
20230803,154200,2625786680,7330,7330,7330,7330,0
|
|
20230803,154100,2625786680,7330,7330,7330,7330,0
|
|
20230803,154000,2625786680,7330,7330,7330,7330,0
|
|
20230803,153900,2625786680,7330,7330,7330,7330,0
|
|
20230803,153800,2625786680,7330,7330,7330,7330,0
|
|
20230803,153700,2625786680,7330,7330,7330,7330,0
|
|
20230803,153600,2625786680,7330,7330,7330,7330,0
|
|
20230803,153500,2625786680,7330,7330,7330,7330,0
|
|
20230803,153400,2625786680,7330,7330,7330,7330,0
|
|
20230803,153300,2625786680,7330,7330,7330,7330,0
|
|
20230803,153200,2625786680,7330,7330,7330,7330,0
|
|
20230803,153100,2625786680,7330,7330,7330,7330,0
|
|
20230803,153000,2625786680,7330,7330,7330,7330,1778
|
|
20230803,152900,2612753940,7320,7320,7320,7320,0
|
|
20230803,152800,2612753940,7320,7320,7320,7320,0
|
|
20230803,152700,2612753940,7320,7320,7320,7320,0
|
|
20230803,152600,2612753940,7320,7320,7320,7320,0
|
|
20230803,152500,2612753940,7320,7320,7320,7320,0
|
|
20230803,152400,2612753940,7320,7320,7320,7320,0
|
|
20230803,152300,2612753940,7320,7320,7320,7320,0
|
|
20230803,152200,2612753940,7320,7320,7320,7320,0
|
|
20230803,152100,2612753940,7320,7320,7320,7320,0
|
|
20230803,152000,2612753940,7320,7320,7320,7320,0
|
|
20230803,151900,2612753940,7320,7320,7350,7320,533
|
|
20230803,151800,2608852200,7320,7320,7350,7320,244
|
|
20230803,151700,2607061020,7320,7360,7360,7320,391
|
|
20230803,151600,2604192120,7370,7370,7370,7370,500
|
|
20230803,151500,2600507120,7370,7370,7370,7370,4
|
|
20230803,151400,2600477640,7370,7370,7370,7370,0
|
|
20230803,151300,2600477640,7370,7370,7370,7370,0
|
|
20230803,151200,2600477640,7370,7330,7390,7330,1074
|
|
20230803,151100,2592566350,7390,7320,7390,7310,3007
|
|
20230803,151000,2570448560,7320,7300,7320,7300,133
|
|
20230803,150900,2569477630,7290,7280,7290,7280,84
|
|
20230803,150800,2568865330,7290,7290,7290,7290,387
|
|
20230803,150700,2566044100,7300,7290,7300,7290,320
|
|
20230803,150600,2563708290,7290,7290,7290,7290,10
|
|
20230803,150500,2563635390,7300,7280,7300,7280,604
|
|
20230803,150400,2559238220,7300,7290,7300,7280,564
|
|
20230803,150300,2555123390,7300,7290,7300,7280,529
|
|
20230803,150200,2551269600,7290,7300,7300,7280,2599
|
|
20230803,150100,2532331280,7300,7300,7300,7300,0
|
|
20230803,150000,2532331280,7300,7320,7330,7300,103
|
|
20230803,145900,2531579310,7320,7320,7320,7320,53
|
|
20230803,145800,2531191350,7290,7290,7290,7290,6
|
|
20230803,145700,2531147610,7290,7290,7320,7290,1004
|
|
20230803,145600,2523828420,7320,7310,7320,7310,1398
|
|
20230803,145500,2513608990,7310,7320,7320,7290,182
|
|
20230803,145400,2512280140,7330,7330,7330,7330,44
|
|
20230803,145300,2511957620,7330,7330,7330,7330,1
|
|
20230803,145200,2511950290,7290,7330,7330,7290,8
|
|
20230803,145100,2511891890,7300,7300,7330,7290,108
|
|
20230803,145000,2511103530,7300,7300,7300,7290,34
|
|
20230803,144900,2510855390,7300,7310,7310,7300,226
|
|
20230803,144800,2509204500,7320,7340,7340,7320,369
|
|
20230803,144700,2506502710,7340,7390,7420,7340,1632
|
|
20230803,144600,2494450140,7430,7390,7430,7370,5634
|
|
20230803,144500,2452784230,7390,7340,7390,7290,3419
|
|
20230803,144400,2427597690,7320,7310,7330,7310,4206
|
|
20230803,144300,2396784950,7300,7260,7300,7260,2233
|
|
20230803,144200,2380508010,7260,7270,7270,7260,248
|
|
20230803,144100,2378705310,7270,7270,7270,7270,272
|
|
20230803,144000,2376727870,7270,7270,7270,7270,1406
|
|
20230803,143900,2366506250,7270,7270,7270,7270,726
|
|
20230803,143800,2361228230,7280,7270,7280,7270,102
|
|
20230803,143700,2360486670,7270,7270,7270,7270,6
|
|
20230803,143600,2360443050,7270,7270,7270,7270,0
|
|
20230803,143500,2360443050,7270,7270,7270,7260,961
|
|
20230803,143400,2353456640,7270,7270,7270,7270,11
|
|
20230803,143300,2353376670,7270,7260,7270,7260,512
|
|
20230803,143200,2349659440,7270,7270,7270,7260,15
|
|
20230803,143100,2349550450,7270,7260,7270,7260,33
|
|
20230803,143000,2349310860,7280,7280,7280,7260,97
|
|
20230803,142900,2348604820,7280,7280,7280,7250,2760
|
|
20230803,142800,2328592090,7270,7270,7270,7270,54
|
|
20230803,142700,2328199510,7260,7270,7270,7260,360
|
|
20230803,142600,2325585410,7270,7270,7270,7270,60
|
|
20230803,142500,2325149210,7270,7250,7270,7250,13
|
|
20230803,142400,2325054820,7260,7260,7260,7260,0
|
|
20230803,142300,2325054820,7260,7250,7260,7240,12936
|
|
20230803,142200,2231230110,7240,7240,7240,7240,6
|
|
20230803,142100,2231186670,7240,7240,7240,7240,1600
|
|
20230803,142000,2219602670,7240,7250,7260,7240,2644
|
|
20230803,141900,2200431110,7260,7250,7260,7250,474
|
|
20230803,141800,2196994190,7250,7250,7250,7250,0
|
|
20230803,141700,2196994190,7250,7250,7250,7250,179
|
|
20230803,141600,2195696440,7250,7250,7250,7250,436
|
|
20230803,141500,2192535440,7250,7240,7250,7240,394
|
|
20230803,141400,2189680940,7240,7240,7250,7240,793
|
|
20230803,141300,2183933110,7240,7240,7240,7230,470
|
|
20230803,141200,2180533450,7240,7230,7240,7230,56
|
|
20230803,141100,2180128220,7230,7240,7240,7230,433
|
|
20230803,141000,2176997620,7240,7240,7240,7240,1
|
|
20230803,140900,2176990380,7250,7220,7250,7220,962
|
|
20230803,140800,2170035260,7220,7230,7230,7220,1354
|
|
20230803,140700,2160255560,7240,7240,7240,7240,965
|
|
20230803,140600,2153268960,7250,7250,7250,7250,16
|
|
20230803,140500,2153152960,7230,7230,7230,7230,375
|
|
20230803,140400,2150441710,7230,7240,7240,7230,554
|
|
20230803,140300,2146433580,7240,7240,7240,7240,104
|
|
20230803,140200,2145680620,7240,7220,7240,7210,2733
|
|
20230803,140100,2125940970,7220,7220,7220,7220,0
|
|
20230803,140000,2125940970,7220,7240,7240,7220,101
|
|
20230803,135900,2125211730,7210,7220,7220,7210,1724
|
|
20230803,135800,2112768120,7250,7210,7250,7200,402
|
|
20230803,135700,2109872590,7200,7250,7250,7200,3792
|
|
20230803,135600,2082528500,7210,7260,7270,7210,14203
|
|
20230803,135500,1979797810,7260,7260,7260,7260,235
|
|
20230803,135400,1978091710,7260,7260,7260,7260,368
|
|
20230803,135300,1975420030,7280,7280,7280,7280,54
|
|
20230803,135200,1975026910,7280,7260,7280,7260,517
|
|
20230803,135100,1971269400,7270,7270,7270,7270,8
|
|
20230803,135000,1971211240,7270,7260,7270,7260,362
|
|
20230803,134900,1968583110,7260,7270,7280,7260,11
|
|
20230803,134800,1968503200,7280,7280,7280,7280,75
|
|
20230803,134700,1967957200,7270,7250,7270,7250,1065
|
|
20230803,134600,1960225360,7260,7260,7260,7260,90
|
|
20230803,134500,1959571960,7260,7260,7260,7260,560
|
|
20230803,134400,1955506360,7260,7250,7260,7250,388
|
|
20230803,134300,1952693160,7240,7240,7240,7240,0
|
|
20230803,134200,1952693160,7240,7240,7240,7240,560
|
|
20230803,134100,1948638760,7250,7250,7250,7250,1267
|
|
20230803,134000,1939453010,7240,7250,7250,7240,850
|
|
20230803,133900,1933298130,7250,7250,7250,7240,9
|
|
20230803,133800,1933232950,7250,7250,7250,7250,113
|
|
20230803,133700,1932413700,7250,7250,7250,7250,216
|
|
20230803,133600,1930847700,7240,7250,7250,7240,9
|
|
20230803,133500,1930782520,7250,7250,7250,7240,1235
|
|
20230803,133400,1921831790,7260,7250,7260,7250,508
|
|
20230803,133300,1918148780,7250,7250,7250,7250,396
|
|
20230803,133200,1915277780,7250,7250,7250,7250,0
|
|
20230803,133100,1915277780,7250,7250,7250,7250,805
|
|
20230803,133000,1909441530,7250,7250,7250,7250,1
|
|
20230803,132900,1909434280,7250,7250,7250,7250,368
|
|
20230803,132800,1906766280,7250,7250,7250,7250,1385
|
|
20230803,132700,1896725030,7250,7250,7250,7250,447
|
|
20230803,132600,1893484280,7250,7250,7250,7250,7
|
|
20230803,132500,1893433530,7250,7260,7260,7250,575
|
|
20230803,132400,1889262640,7260,7250,7260,7250,96
|
|
20230803,132300,1888565750,7260,7250,7260,7250,561
|
|
20230803,132200,1884498490,7260,7260,7260,7260,185
|
|
20230803,132100,1883155390,7260,7260,7260,7260,7
|
|
20230803,132000,1883104570,7280,7280,7280,7280,2
|
|
20230803,131900,1883090010,7280,7280,7280,7250,1668
|
|
20230803,131800,1870986820,7280,7280,7280,7270,1499
|
|
20230803,131700,1860082770,7280,7280,7280,7280,1090
|
|
20230803,131600,1852147570,7280,7280,7280,7280,10
|
|
20230803,131500,1852074770,7280,7280,7280,7280,256
|
|
20230803,131400,1850211090,7280,7280,7280,7270,367
|
|
20230803,131300,1847542940,7270,7270,7280,7270,360
|
|
20230803,131200,1844925220,7280,7280,7280,7270,372
|
|
20230803,131100,1842220660,7270,7270,7270,7270,488
|
|
20230803,131000,1838672900,7260,7270,7270,7260,388
|
|
20230803,130900,1835856000,7270,7270,7270,7270,10
|
|
20230803,130800,1835783300,7280,7280,7280,7280,50
|
|
20230803,130700,1835419300,7280,7280,7280,7280,0
|
|
20230803,130600,1835419300,7280,7270,7280,7250,2014
|
|
20230803,130500,1820802520,7270,7260,7270,7250,1476
|
|
20230803,130400,1810089270,7260,7260,7260,7260,0
|
|
20230803,130300,1810089270,7260,7270,7270,7250,2390
|
|
20230803,130200,1792761700,7260,7270,7270,7260,1132
|
|
20230803,130100,1784537670,7260,7260,7260,7260,1
|
|
20230803,130000,1784530410,7270,7270,7270,7270,101
|
|
20230803,125900,1783796140,7270,7270,7270,7260,558
|
|
20230803,125800,1779744930,7270,7270,7270,7260,177
|
|
20230803,125700,1778458640,7270,7270,7270,7270,31
|
|
20230803,125600,1778233270,7280,7270,7280,7270,472
|
|
20230803,125500,1774801810,7270,7280,7280,7270,1011
|
|
20230803,125400,1767451740,7280,7280,7280,7260,273
|
|
20230803,125300,1765469690,7280,7280,7280,7280,8
|
|
20230803,125200,1765411450,7290,7290,7290,7290,7
|
|
20230803,125100,1765360420,7290,7280,7290,7280,497
|
|
20230803,125000,1761742250,7280,7280,7280,7280,1
|
|
20230803,124900,1761734970,7280,7250,7280,7250,319
|
|
20230803,124800,1759422040,7240,7250,7250,7240,198
|
|
20230803,124700,1757988040,7250,7250,7250,7250,300
|
|
20230803,124600,1755813040,7250,7250,7250,7250,1146
|
|
20230803,124500,1747504540,7250,7250,7250,7250,275
|
|
20230803,124400,1745510790,7250,7250,7250,7250,95
|
|
20230803,124300,1744822040,7250,7250,7250,7250,11
|
|
20230803,124200,1744742290,7250,7250,7250,7250,685
|
|
20230803,124100,1739776040,7240,7240,7240,7240,389
|
|
20230803,124000,1736959680,7240,7240,7240,7240,1158
|
|
20230803,123900,1728575760,7230,7230,7230,7230,485
|
|
20230803,123800,1725069210,7230,7240,7240,7230,1216
|
|
20230803,123700,1716271970,7250,7250,7250,7250,0
|
|
20230803,123600,1716271970,7250,7240,7250,7240,600
|
|
20230803,123500,1711924970,7250,7250,7250,7250,92
|
|
20230803,123400,1711257970,7250,7250,7250,7250,167
|
|
20230803,123300,1710047220,7250,7270,7270,7250,2219
|
|
20230803,123200,1693949490,7270,7270,7270,7270,379
|
|
20230803,123100,1691194160,7280,7280,7290,7280,1300
|
|
20230803,123000,1681725260,7270,7270,7270,7270,0
|
|
20230803,122900,1681725260,7270,7280,7280,7270,35
|
|
20230803,122800,1681470610,7280,7280,7280,7280,199
|
|
20230803,122700,1680021890,7280,7280,7280,7280,42
|
|
20230803,122600,1679716130,7250,7250,7250,7250,1
|
|
20230803,122500,1679708880,7250,7250,7250,7250,2367
|
|
20230803,122400,1662548130,7240,7230,7240,7230,102
|
|
20230803,122300,1661809660,7230,7230,7230,7230,787
|
|
20230803,122200,1656119650,7230,7230,7230,7230,291
|
|
20230803,122100,1654015720,7230,7220,7230,7220,336
|
|
20230803,122000,1651586480,7220,7230,7230,7220,39
|
|
20230803,121900,1651304560,7230,7230,7230,7230,2164
|
|
20230803,121800,1635658840,7240,7240,7240,7240,2484
|
|
20230803,121700,1617674680,7250,7250,7250,7250,2
|
|
20230803,121600,1617660180,7250,7250,7250,7250,871
|
|
20230803,121500,1611345430,7250,7250,7250,7250,34
|
|
20230803,121400,1611098930,7250,7250,7250,7250,64
|
|
20230803,121300,1610634930,7260,7260,7260,7260,50
|
|
20230803,121200,1610271930,7260,7260,7260,7260,1
|
|
20230803,121100,1610264670,7250,7250,7250,7250,408
|
|
20230803,121000,1607306670,7250,7250,7250,7250,680
|
|
20230803,120900,1602376670,7250,7250,7250,7250,11
|
|
20230803,120800,1602296920,7250,7250,7250,7250,0
|
|
20230803,120700,1602296920,7250,7250,7250,7250,302
|
|
20230803,120600,1600107420,7250,7250,7250,7250,1090
|
|
20230803,120500,1592204920,7250,7250,7250,7250,30
|
|
20230803,120400,1591987420,7240,7250,7250,7240,30
|
|
20230803,120300,1591770170,7240,7250,7250,7240,52
|
|
20230803,120200,1591393260,7250,7240,7250,7240,285
|
|
20230803,120100,1589329060,7250,7250,7250,7250,1600
|
|
20230803,120000,1577729060,7250,7260,7260,7240,182
|
|
20230803,115900,1576409650,7260,7260,7260,7260,470
|
|
20230803,115800,1572997450,7260,7250,7260,7250,701
|
|
20230803,115700,1567910200,7260,7250,7260,7250,31
|
|
20230803,115600,1567685160,7250,7260,7260,7250,527
|
|
20230803,115500,1563864340,7260,7260,7260,7260,32
|
|
20230803,115400,1563632020,7270,7270,7270,7270,413
|
|
20230803,115300,1560629510,7270,7250,7270,7250,3001
|
|
20230803,115200,1538828260,7240,7250,7250,7220,401
|
|
20230803,115100,1535925520,7210,7180,7210,7180,1361
|
|
20230803,115000,1526132750,7180,7190,7200,7180,1141
|
|
20230803,114900,1517930120,7200,7190,7200,7190,1996
|
|
20230803,114800,1503570910,7190,7210,7210,7190,682
|
|
20230803,114700,1498667210,7210,7200,7210,7200,126
|
|
20230803,114600,1497759250,7200,7190,7200,7190,535
|
|
20230803,114500,1493912100,7180,7190,7190,7180,250
|
|
20230803,114400,1492115190,7190,7190,7190,7190,645
|
|
20230803,114300,1487477640,7190,7200,7200,7190,1474
|
|
20230803,114200,1476875820,7200,7200,7200,7200,372
|
|
20230803,114100,1474197420,7200,7200,7210,7200,1085
|
|
20230803,114000,1466385400,7210,7210,7210,7210,285
|
|
20230803,113900,1464330550,7210,7210,7210,7210,102
|
|
20230803,113800,1463595130,7210,7220,7220,7210,779
|
|
20230803,113700,1457978420,7220,7210,7220,7210,63
|
|
20230803,113600,1457524090,7210,7200,7210,7200,388
|
|
20230803,113500,1454730470,7200,7200,7200,7190,987
|
|
20230803,113400,1447627870,7200,7200,7210,7200,2321
|
|
20230803,113300,1430916460,7210,7210,7210,7200,3383
|
|
20230803,113200,1406550730,7210,7240,7250,7210,9986
|
|
20230803,113100,1334398560,7240,7230,7240,7230,465
|
|
20230803,113000,1331036510,7240,7230,7240,7230,1686
|
|
20230803,112900,1318844920,7240,7250,7250,7240,900
|
|
20230803,112800,1312327770,7250,7250,7250,7240,1100
|
|
20230803,112700,1304362770,7250,7250,7250,7250,360
|
|
20230803,112600,1301752770,7250,7250,7260,7250,1379
|
|
20230803,112500,1291754980,7260,7260,7260,7260,361
|
|
20230803,112400,1289134120,7260,7250,7260,7250,1172
|
|
20230803,112300,1280625420,7260,7260,7260,7260,32
|
|
20230803,112200,1280393100,7260,7260,7260,7260,8
|
|
20230803,112100,1280335020,7260,7260,7260,7260,100
|
|
20230803,112000,1279609020,7260,7260,7260,7260,1
|
|
20230803,111900,1279601760,7250,7270,7270,7250,2480
|
|
20230803,111800,1261607430,7270,7270,7270,7250,735
|
|
20230803,111700,1256276210,7260,7260,7260,7260,428
|
|
20230803,111600,1253168930,7260,7260,7260,7260,861
|
|
20230803,111500,1246918070,7260,7260,7260,7260,0
|
|
20230803,111400,1246918070,7260,7260,7260,7260,361
|
|
20230803,111300,1244297210,7270,7270,7270,7270,52
|
|
20230803,111200,1243919170,7250,7250,7270,7240,1152
|
|
20230803,111100,1235567430,7260,7250,7260,7250,1180
|
|
20230803,111000,1227012390,7240,7260,7260,7240,4128
|
|
20230803,110900,1197089380,7250,7270,7270,7250,1521
|
|
20230803,110800,1186046900,7270,7270,7270,7270,217
|
|
20230803,110700,1184469310,7270,7260,7270,7250,557
|
|
20230803,110600,1180428190,7270,7270,7270,7270,33
|
|
20230803,110500,1180188280,7270,7270,7280,7260,54
|
|
20230803,110400,1179796190,7260,7260,7260,7260,721
|
|
20230803,110300,1174561730,7260,7260,7260,7250,579
|
|
20230803,110200,1170358940,7260,7270,7270,7250,2086
|
|
20230803,110100,1155234620,7270,7270,7270,7250,4009
|
|
20230803,110000,1126143230,7270,7280,7280,7270,465
|
|
20230803,105900,1122762150,7280,7290,7290,7280,41
|
|
20230803,105800,1122463420,7270,7270,7270,7260,449
|
|
20230803,105700,1119199790,7260,7280,7280,7260,4126
|
|
20230803,105600,1089216090,7280,7300,7300,7270,10278
|
|
20230803,105500,1014380830,7290,7280,7300,7280,925
|
|
20230803,105400,1007644490,7280,7300,7330,7280,4311
|
|
20230803,105300,976168660,7300,7300,7300,7300,1406
|
|
20230803,105200,965904860,7330,7310,7330,7300,5746
|
|
20230803,105100,923930640,7330,7330,7330,7310,418
|
|
20230803,105000,920873580,7330,7330,7330,7330,3
|
|
20230803,104900,920851590,7330,7320,7330,7320,51
|
|
20230803,104800,920478260,7320,7320,7320,7310,522
|
|
20230803,104700,916658900,7320,7320,7320,7310,820
|
|
20230803,104600,910658180,7320,7320,7330,7300,8550
|
|
20230803,104500,848194910,7320,7330,7340,7320,2736
|
|
20230803,104400,828146730,7330,7330,7340,7310,8239
|
|
20230803,104300,767867060,7350,7350,7350,7350,100
|
|
20230803,104200,767132060,7320,7350,7350,7320,153
|
|
20230803,104100,766011030,7340,7340,7350,7330,818
|
|
20230803,104000,760011730,7340,7340,7340,7340,0
|
|
20230803,103900,760011730,7340,7330,7340,7320,2897
|
|
20230803,103800,738771520,7320,7320,7320,7320,54
|
|
20230803,103700,738376240,7320,7330,7330,7320,1162
|
|
20230803,103600,729867300,7320,7320,7330,7320,673
|
|
20230803,103500,724938840,7320,7330,7330,7320,4683
|
|
20230803,103400,690649630,7330,7340,7340,7330,698
|
|
20230803,103300,685532920,7350,7350,7350,7340,53
|
|
20230803,103200,685143380,7330,7330,7330,7330,1869
|
|
20230803,103100,671443610,7340,7350,7350,7340,62
|
|
20230803,103000,670988520,7360,7360,7360,7340,76
|
|
20230803,102900,670430120,7340,7340,7340,7340,0
|
|
20230803,102800,670430120,7340,7350,7350,7340,401
|
|
20230803,102700,667486010,7330,7330,7360,7330,1031
|
|
20230803,102600,659913780,7360,7340,7360,7330,4009
|
|
20230803,102500,630522500,7340,7340,7340,7340,1
|
|
20230803,102400,630515160,7330,7390,7390,7330,3023
|
|
20230803,102300,608324590,7390,7360,7390,7350,1322
|
|
20230803,102200,598607550,7360,7390,7390,7350,378
|
|
20230803,102100,595827300,7390,7400,7400,7390,453
|
|
20230803,102000,592479580,7400,7400,7400,7380,19
|
|
20230803,101900,592339100,7400,7410,7410,7360,85
|
|
20230803,101800,591711320,7360,7360,7400,7360,1282
|
|
20230803,101700,582270470,7370,7380,7380,7370,454
|
|
20230803,101600,578924290,7410,7410,7410,7410,2
|
|
20230803,101500,578909470,7440,7400,7440,7380,237
|
|
20230803,101400,577159540,7390,7400,7400,7390,130
|
|
20230803,101300,576198300,7440,7440,7440,7440,151
|
|
20230803,101200,575074860,7440,7440,7440,7440,0
|
|
20230803,101100,575074860,7440,7400,7440,7390,90
|
|
20230803,101000,574407030,7430,7430,7430,7430,20
|
|
20230803,100900,574258430,7430,7430,7430,7430,84
|
|
20230803,100800,573634310,7430,7430,7430,7430,45
|
|
20230803,100700,573299960,7420,7380,7420,7360,4439
|
|
20230803,100600,540468120,7410,7410,7410,7410,1302
|
|
20230803,100500,530820300,7410,7430,7430,7410,52
|
|
20230803,100400,530434760,7410,7410,7410,7370,2401
|
|
20230803,100300,512686760,7420,7430,7430,7410,934
|
|
20230803,100200,505754850,7450,7450,7450,7450,10
|
|
20230803,100100,505680350,7450,7450,7450,7450,147
|
|
20230803,100000,504585200,7450,7420,7450,7420,569
|
|
20230803,095900,500354910,7430,7450,7450,7430,65
|
|
20230803,095800,499871940,7440,7440,7440,7440,1511
|
|
20230803,095700,488630100,7430,7440,7440,7430,709
|
|
20230803,095600,483360150,7440,7450,7460,7440,1459
|
|
20230803,095500,472500470,7450,7460,7460,7450,395
|
|
20230803,095400,469553970,7470,7470,7470,7470,95
|
|
20230803,095300,468844320,7470,7470,7470,7470,95
|
|
20230803,095200,468134670,7470,7470,7470,7470,10
|
|
20230803,095100,468059970,7460,7460,7460,7460,57
|
|
20230803,095000,467634750,7460,7470,7470,7460,76
|
|
20230803,094900,467067120,7470,7470,7470,7470,94
|
|
20230803,094800,466364940,7470,7470,7470,7470,61
|
|
20230803,094700,465909270,7470,7470,7470,7470,15
|
|
20230803,094600,465797220,7470,7470,7470,7470,1
|
|
20230803,094500,465789750,7440,7470,7470,7440,1670
|
|
20230803,094400,453344630,7460,7470,7470,7460,603
|
|
20230803,094300,448843040,7460,7460,7460,7460,0
|
|
20230803,094200,448843040,7460,7450,7460,7450,156
|
|
20230803,094100,447679380,7450,7460,7460,7440,1410
|
|
20230803,094000,437172610,7470,7470,7470,7470,351
|
|
20230803,093900,434550640,7480,7480,7480,7480,21
|
|
20230803,093800,434393560,7470,7480,7480,7470,357
|
|
20230803,093700,431724410,7480,7470,7480,7470,93
|
|
20230803,093600,431029660,7460,7470,7470,7450,461
|
|
20230803,093500,427590990,7470,7460,7470,7450,216
|
|
20230803,093400,425981620,7470,7470,7470,7460,1029
|
|
20230803,093300,418304930,7480,7480,7480,7470,508
|
|
20230803,093200,414505780,7480,7460,7480,7460,594
|
|
20230803,093100,410071750,7460,7450,7460,7450,567
|
|
20230803,093000,405842110,7450,7420,7450,7420,1421
|
|
20230803,092900,395295830,7420,7420,7420,7420,1347
|
|
20230803,092800,385301090,7420,7380,7420,7360,685
|
|
20230803,092700,380254960,7380,7420,7420,7380,302
|
|
20230803,092600,378025620,7390,7420,7420,7390,128
|
|
20230803,092500,377079670,7430,7470,7470,7430,865
|
|
20230803,092400,370631010,7470,7450,7470,7450,1456
|
|
20230803,092300,359770620,7450,7420,7450,7420,14
|
|
20230803,092200,359666710,7440,7430,7450,7420,37
|
|
20230803,092100,359391470,7420,7370,7420,7370,1635
|
|
20230803,092000,347297990,7360,7340,7360,7340,2121
|
|
20230803,091900,331705020,7340,7320,7350,7310,541
|
|
20230803,091800,327743510,7320,7330,7370,7300,2313
|
|
20230803,091700,310835050,7370,7320,7370,7320,247
|
|
20230803,091600,309025430,7320,7360,7360,7310,2805
|
|
20230803,091500,288497190,7360,7330,7360,7330,1510
|
|
20230803,091400,277425890,7330,7330,7330,7330,625
|
|
20230803,091300,272844640,7330,7320,7350,7320,1896
|
|
20230803,091200,258946760,7320,7360,7370,7310,2363
|
|
20230803,091100,241631460,7370,7400,7400,7370,6697
|
|
20230803,091000,192169260,7400,7440,7440,7400,202
|
|
20230803,090900,190673880,7440,7430,7440,7400,1470
|
|
20230803,090800,179780400,7440,7480,7480,7440,242
|
|
20230803,090700,177979220,7480,7480,7480,7480,1
|
|
20230803,090600,177971740,7440,7440,7490,7440,1508
|
|
20230803,090500,166726920,7440,7450,7490,7410,2919
|
|
20230803,090400,145014970,7460,7520,7520,7460,11944
|
|
20230803,090300,55739520,7520,7520,7520,7480,1137
|
|
20230803,090200,47216410,7520,7490,7520,7480,685
|
|
20230803,090100,42080260,7480,7470,7480,7470,1381
|
|
20230803,090000,31761190,7480,7520,7530,7470,4149
|