599 lines
29 KiB
CSV
599 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230807,185600,2568466200,7350,7350,7350,7350,2610
|
|
20230807,185500,2568466200,7350,7350,7350,7350,0
|
|
20230807,185400,2568466200,7350,7350,7350,7350,0
|
|
20230807,185300,2568466200,7350,7350,7350,7350,0
|
|
20230807,185200,2568466200,7350,7350,7350,7350,0
|
|
20230807,185100,2568466200,7350,7350,7350,7350,0
|
|
20230807,185000,2568466200,7350,7350,7350,7350,0
|
|
20230807,184900,2568466200,7350,7350,7350,7350,0
|
|
20230807,184800,2568466200,7350,7350,7350,7350,0
|
|
20230807,184700,2568466200,7350,7350,7350,7350,0
|
|
20230807,184600,2568466200,7350,7350,7350,7350,0
|
|
20230807,184500,2568466200,7350,7350,7350,7350,0
|
|
20230807,184400,2568466200,7350,7350,7350,7350,0
|
|
20230807,184300,2568466200,7350,7350,7350,7350,0
|
|
20230807,184200,2568466200,7350,7350,7350,7350,0
|
|
20230807,184100,2568466200,7350,7350,7350,7350,0
|
|
20230807,184000,2568466200,7350,7350,7350,7350,0
|
|
20230807,183900,2568466200,7350,7350,7350,7350,0
|
|
20230807,183800,2568466200,7350,7350,7350,7350,0
|
|
20230807,183700,2568466200,7350,7350,7350,7350,0
|
|
20230807,183600,2568466200,7350,7350,7350,7350,0
|
|
20230807,183500,2568466200,7350,7350,7350,7350,0
|
|
20230807,183400,2568466200,7350,7350,7350,7350,0
|
|
20230807,183300,2568466200,7350,7350,7350,7350,0
|
|
20230807,183200,2568466200,7350,7350,7350,7350,0
|
|
20230807,183100,2568466200,7350,7350,7350,7350,0
|
|
20230807,183000,2568466200,7350,7350,7350,7350,0
|
|
20230807,182900,2568466200,7350,7350,7350,7350,0
|
|
20230807,182800,2568466200,7350,7350,7350,7350,0
|
|
20230807,182700,2568466200,7350,7350,7350,7350,0
|
|
20230807,182600,2568466200,7350,7350,7350,7350,2610
|
|
20230807,182500,2568466200,7350,7350,7350,7350,0
|
|
20230807,182400,2568466200,7350,7350,7350,7350,0
|
|
20230807,182300,2568466200,7350,7350,7350,7350,0
|
|
20230807,182200,2568466200,7350,7350,7350,7350,0
|
|
20230807,182100,2568466200,7350,7350,7350,7350,0
|
|
20230807,182000,2568466200,7350,7350,7350,7350,0
|
|
20230807,181900,2568466200,7350,7350,7350,7350,0
|
|
20230807,181800,2568466200,7350,7350,7350,7350,0
|
|
20230807,181700,2568466200,7350,7350,7350,7350,0
|
|
20230807,181600,2568466200,7350,7350,7350,7350,0
|
|
20230807,181500,2568466200,7350,7350,7350,7350,0
|
|
20230807,181400,2568466200,7350,7350,7350,7350,0
|
|
20230807,181300,2568466200,7350,7350,7350,7350,0
|
|
20230807,181200,2568466200,7350,7350,7350,7350,0
|
|
20230807,181100,2568466200,7350,7350,7350,7350,0
|
|
20230807,181000,2568466200,7350,7350,7350,7350,0
|
|
20230807,180900,2568466200,7350,7350,7350,7350,0
|
|
20230807,180800,2568466200,7350,7350,7350,7350,0
|
|
20230807,180700,2568466200,7350,7350,7350,7350,0
|
|
20230807,180600,2568466200,7350,7350,7350,7350,0
|
|
20230807,180500,2568466200,7350,7350,7350,7350,0
|
|
20230807,180400,2568466200,7350,7350,7350,7350,0
|
|
20230807,180300,2568466200,7350,7350,7350,7350,0
|
|
20230807,180200,2568466200,7350,7350,7350,7350,0
|
|
20230807,180100,2568466200,7350,7350,7350,7350,0
|
|
20230807,180000,2568466200,7350,7350,7350,7350,0
|
|
20230807,175900,2568466200,7350,7350,7350,7350,0
|
|
20230807,175800,2568466200,7350,7350,7350,7350,0
|
|
20230807,175700,2568466200,7350,7350,7350,7350,0
|
|
20230807,175600,2568466200,7350,7350,7350,7350,2610
|
|
20230807,175500,2568466200,7350,7350,7350,7350,0
|
|
20230807,175400,2568466200,7350,7350,7350,7350,0
|
|
20230807,175300,2568466200,7350,7350,7350,7350,0
|
|
20230807,175200,2568466200,7350,7350,7350,7350,0
|
|
20230807,175100,2568466200,7350,7350,7350,7350,0
|
|
20230807,175000,2568466200,7350,7350,7350,7350,0
|
|
20230807,174900,2568466200,7350,7350,7350,7350,0
|
|
20230807,174800,2568466200,7350,7350,7350,7350,0
|
|
20230807,174700,2568466200,7350,7350,7350,7350,0
|
|
20230807,174600,2568466200,7350,7350,7350,7350,0
|
|
20230807,174500,2568466200,7350,7350,7350,7350,0
|
|
20230807,174400,2568466200,7350,7350,7350,7350,0
|
|
20230807,174300,2568466200,7350,7350,7350,7350,0
|
|
20230807,174200,2568466200,7350,7350,7350,7350,0
|
|
20230807,174100,2568466200,7350,7350,7350,7350,0
|
|
20230807,174000,2568466200,7350,7350,7350,7350,0
|
|
20230807,173900,2568466200,7350,7350,7350,7350,0
|
|
20230807,173800,2568466200,7350,7350,7350,7350,0
|
|
20230807,173700,2568466200,7350,7350,7350,7350,0
|
|
20230807,173600,2568466200,7350,7350,7350,7350,0
|
|
20230807,173500,2568466200,7350,7350,7350,7350,0
|
|
20230807,173400,2568466200,7350,7350,7350,7350,0
|
|
20230807,173300,2568466200,7350,7350,7350,7350,0
|
|
20230807,173200,2568466200,7350,7350,7350,7350,0
|
|
20230807,173100,2568466200,7350,7350,7350,7350,0
|
|
20230807,173000,2568466200,7350,7350,7350,7350,0
|
|
20230807,172900,2568466200,7350,7350,7350,7350,0
|
|
20230807,172800,2568466200,7350,7350,7350,7350,0
|
|
20230807,172700,2568466200,7350,7350,7350,7350,0
|
|
20230807,172600,2568466200,7350,7350,7350,7350,2610
|
|
20230807,172500,2568466200,7350,7350,7350,7350,0
|
|
20230807,172400,2568466200,7350,7350,7350,7350,0
|
|
20230807,172300,2568466200,7350,7350,7350,7350,0
|
|
20230807,172200,2568466200,7350,7350,7350,7350,0
|
|
20230807,172100,2568466200,7350,7350,7350,7350,0
|
|
20230807,172000,2568466200,7350,7350,7350,7350,0
|
|
20230807,171900,2568466200,7350,7350,7350,7350,0
|
|
20230807,171800,2568466200,7350,7350,7350,7350,0
|
|
20230807,171700,2568466200,7350,7350,7350,7350,0
|
|
20230807,171600,2568466200,7350,7350,7350,7350,0
|
|
20230807,171500,2568466200,7350,7350,7350,7350,0
|
|
20230807,171400,2568466200,7350,7350,7350,7350,0
|
|
20230807,171300,2568466200,7350,7350,7350,7350,0
|
|
20230807,171200,2568466200,7350,7350,7350,7350,0
|
|
20230807,171100,2568466200,7350,7350,7350,7350,0
|
|
20230807,171000,2568466200,7350,7350,7350,7350,0
|
|
20230807,170900,2568466200,7350,7350,7350,7350,0
|
|
20230807,170800,2568466200,7350,7350,7350,7350,0
|
|
20230807,170700,2568466200,7350,7350,7350,7350,0
|
|
20230807,170600,2568466200,7350,7350,7350,7350,0
|
|
20230807,170500,2568466200,7350,7350,7350,7350,0
|
|
20230807,170400,2568466200,7350,7350,7350,7350,0
|
|
20230807,170300,2568466200,7350,7350,7350,7350,0
|
|
20230807,170200,2568466200,7350,7350,7350,7350,0
|
|
20230807,170100,2568466200,7350,7350,7350,7350,0
|
|
20230807,170000,2568466200,7350,7350,7350,7350,0
|
|
20230807,165900,2568466200,7350,7350,7350,7350,0
|
|
20230807,165800,2568466200,7350,7350,7350,7350,0
|
|
20230807,165700,2568466200,7350,7350,7350,7350,0
|
|
20230807,165600,2568466200,7350,7350,7350,7350,2610
|
|
20230807,165500,2568466200,7350,7350,7350,7350,0
|
|
20230807,165400,2568466200,7350,7350,7350,7350,0
|
|
20230807,165300,2568466200,7350,7350,7350,7350,0
|
|
20230807,165200,2568466200,7350,7350,7350,7350,0
|
|
20230807,165100,2568466200,7350,7350,7350,7350,0
|
|
20230807,165000,2568466200,7350,7350,7350,7350,0
|
|
20230807,164900,2568466200,7350,7350,7350,7350,0
|
|
20230807,164800,2568466200,7350,7350,7350,7350,0
|
|
20230807,164700,2568466200,7350,7350,7350,7350,0
|
|
20230807,164600,2568466200,7350,7350,7350,7350,0
|
|
20230807,164500,2568466200,7350,7350,7350,7350,0
|
|
20230807,164400,2568466200,7350,7350,7350,7350,0
|
|
20230807,164300,2568466200,7350,7350,7350,7350,0
|
|
20230807,164200,2568466200,7350,7350,7350,7350,0
|
|
20230807,164100,2568466200,7350,7350,7350,7350,0
|
|
20230807,164000,2568466200,7350,7350,7350,7350,0
|
|
20230807,163900,2568466200,7350,7350,7350,7350,0
|
|
20230807,163800,2568466200,7350,7350,7350,7350,0
|
|
20230807,163700,2568466200,7350,7350,7350,7350,0
|
|
20230807,163600,2568466200,7350,7350,7350,7350,0
|
|
20230807,163500,2568466200,7350,7350,7350,7350,0
|
|
20230807,163400,2568466200,7350,7350,7350,7350,0
|
|
20230807,163300,2568466200,7350,7350,7350,7350,0
|
|
20230807,163200,2568466200,7350,7350,7350,7350,0
|
|
20230807,163100,2568466200,7350,7350,7350,7350,0
|
|
20230807,163000,2568466200,7350,7350,7350,7350,0
|
|
20230807,162900,2568466200,7350,7350,7350,7350,0
|
|
20230807,162800,2568466200,7350,7350,7350,7350,0
|
|
20230807,162700,2568466200,7350,7350,7350,7350,0
|
|
20230807,162600,2568466200,7350,7350,7350,7350,2610
|
|
20230807,162500,2568466200,7350,7350,7350,7350,0
|
|
20230807,162400,2568466200,7350,7350,7350,7350,0
|
|
20230807,162300,2568466200,7350,7350,7350,7350,0
|
|
20230807,162200,2568466200,7350,7350,7350,7350,0
|
|
20230807,162100,2568466200,7350,7350,7350,7350,0
|
|
20230807,162000,2568466200,7350,7350,7350,7350,0
|
|
20230807,161900,2568466200,7350,7350,7350,7350,0
|
|
20230807,161800,2568466200,7350,7350,7350,7350,0
|
|
20230807,161700,2568466200,7350,7350,7350,7350,0
|
|
20230807,161600,2568466200,7350,7350,7350,7350,0
|
|
20230807,161500,2568466200,7350,7350,7350,7350,0
|
|
20230807,161400,2568466200,7350,7350,7350,7350,0
|
|
20230807,161300,2568466200,7350,7350,7350,7350,0
|
|
20230807,161200,2568466200,7350,7350,7350,7350,0
|
|
20230807,161100,2568466200,7350,7350,7350,7350,0
|
|
20230807,161000,2568466200,7350,7350,7350,7350,0
|
|
20230807,160900,2568466200,7350,7350,7350,7350,0
|
|
20230807,160800,2568466200,7350,7350,7350,7350,0
|
|
20230807,160700,2568466200,7350,7350,7350,7350,0
|
|
20230807,160600,2568466200,7350,7350,7350,7350,0
|
|
20230807,160500,2568466200,7350,7350,7350,7350,0
|
|
20230807,160400,2568466200,7350,7350,7350,7350,0
|
|
20230807,160300,2568466200,7350,7350,7350,7350,0
|
|
20230807,160200,2568466200,7350,7350,7350,7350,0
|
|
20230807,160100,2568466200,7350,7350,7350,7350,0
|
|
20230807,160000,2568466200,7350,7350,7350,7350,0
|
|
20230807,155900,2568466200,7350,7350,7350,7350,0
|
|
20230807,155800,2568466200,7350,7350,7350,7350,0
|
|
20230807,155700,2568466200,7350,7350,7350,7350,0
|
|
20230807,155600,2568466200,7350,7350,7350,7350,2610
|
|
20230807,155500,2568466200,7350,7350,7350,7350,0
|
|
20230807,155400,2568466200,7350,7350,7350,7350,0
|
|
20230807,155300,2568466200,7350,7350,7350,7350,0
|
|
20230807,155200,2568466200,7350,7350,7350,7350,0
|
|
20230807,155100,2568466200,7350,7350,7350,7350,0
|
|
20230807,155000,2568466200,7350,7350,7350,7350,0
|
|
20230807,154900,2568466200,7350,7350,7350,7350,0
|
|
20230807,154800,2568466200,7350,7350,7350,7350,0
|
|
20230807,154700,2568466200,7350,7350,7350,7350,0
|
|
20230807,154600,2568466200,7350,7350,7350,7350,0
|
|
20230807,154500,2568466200,7350,7350,7350,7350,0
|
|
20230807,154400,2568466200,7350,7350,7350,7350,0
|
|
20230807,154300,2568466200,7350,7350,7350,7350,0
|
|
20230807,154200,2568466200,7350,7350,7350,7350,0
|
|
20230807,154100,2568466200,7350,7350,7350,7350,0
|
|
20230807,154000,2568466200,7350,7350,7350,7350,0
|
|
20230807,153900,2568466200,7350,7350,7350,7350,0
|
|
20230807,153800,2568466200,7350,7350,7350,7350,0
|
|
20230807,153700,2568466200,7350,7350,7350,7350,0
|
|
20230807,153600,2568466200,7350,7350,7350,7350,0
|
|
20230807,153500,2568466200,7350,7350,7350,7350,0
|
|
20230807,153400,2568466200,7350,7350,7350,7350,0
|
|
20230807,153300,2568466200,7350,7350,7350,7350,0
|
|
20230807,153200,2568466200,7350,7350,7350,7350,0
|
|
20230807,153100,2568466200,7350,7350,7350,7350,0
|
|
20230807,153000,2568466200,7350,7350,7350,7350,2610
|
|
20230807,152900,2549282700,7390,7390,7390,7390,0
|
|
20230807,152800,2549282700,7390,7390,7390,7390,0
|
|
20230807,152700,2549282700,7390,7390,7390,7390,0
|
|
20230807,152600,2549282700,7390,7390,7390,7390,0
|
|
20230807,152500,2549282700,7390,7390,7390,7390,0
|
|
20230807,152400,2549282700,7390,7390,7390,7390,0
|
|
20230807,152300,2549282700,7390,7390,7390,7390,0
|
|
20230807,152200,2549282700,7390,7390,7390,7390,0
|
|
20230807,152100,2549282700,7390,7390,7390,7390,0
|
|
20230807,152000,2549282700,7390,7390,7390,7390,0
|
|
20230807,151900,2549282700,7390,7360,7390,7360,77
|
|
20230807,151800,2548715950,7360,7380,7380,7360,1373
|
|
20230807,151700,2538585620,7370,7380,7380,7370,49
|
|
20230807,151600,2538224470,7390,7370,7390,7370,1574
|
|
20230807,151500,2526596560,7370,7360,7370,7360,2096
|
|
20230807,151400,2511163280,7360,7360,7360,7360,1
|
|
20230807,151300,2511155920,7360,7360,7370,7360,850
|
|
20230807,151200,2504899880,7360,7360,7360,7350,112
|
|
20230807,151100,2504075580,7350,7350,7350,7350,0
|
|
20230807,151000,2504075580,7350,7360,7360,7350,3
|
|
20230807,150900,2504053520,7360,7360,7360,7350,73
|
|
20230807,150800,2503516740,7350,7350,7350,7350,1
|
|
20230807,150700,2503509390,7350,7360,7360,7350,138
|
|
20230807,150600,2502493720,7350,7360,7360,7350,106
|
|
20230807,150500,2501713570,7350,7360,7360,7350,93
|
|
20230807,150400,2501029100,7360,7350,7360,7350,49
|
|
20230807,150300,2500668470,7350,7350,7350,7350,73
|
|
20230807,150200,2500131920,7350,7360,7360,7340,1691
|
|
20230807,150100,2487703210,7360,7360,7360,7360,5
|
|
20230807,150000,2487666410,7360,7350,7360,7350,94
|
|
20230807,145900,2486975480,7350,7370,7370,7350,7
|
|
20230807,145800,2486923910,7350,7350,7350,7350,2
|
|
20230807,145700,2486909210,7350,7350,7350,7350,1
|
|
20230807,145600,2486901860,7370,7370,7370,7350,537
|
|
20230807,145500,2482946890,7370,7360,7370,7360,5
|
|
20230807,145400,2482910050,7370,7370,7370,7370,1
|
|
20230807,145300,2482902680,7380,7360,7380,7360,17
|
|
20230807,145200,2482777460,7360,7380,7380,7360,7
|
|
20230807,145100,2482725840,7360,7360,7360,7360,1
|
|
20230807,145000,2482718480,7360,7360,7360,7360,1
|
|
20230807,144900,2482711120,7350,7380,7380,7350,155
|
|
20230807,144800,2481567280,7380,7380,7380,7350,6
|
|
20230807,144700,2481523030,7350,7350,7350,7350,201
|
|
20230807,144600,2480045680,7350,7350,7350,7350,1
|
|
20230807,144500,2480038330,7350,7360,7370,7350,6
|
|
20230807,144400,2479994140,7380,7360,7380,7360,125
|
|
20230807,144300,2479073260,7360,7370,7370,7360,201
|
|
20230807,144200,2477591900,7350,7360,7370,7350,771
|
|
20230807,144100,2471919290,7360,7360,7370,7360,189
|
|
20230807,144000,2470528210,7350,7350,7350,7350,13
|
|
20230807,143900,2470432660,7360,7360,7360,7360,1
|
|
20230807,143800,2470425300,7350,7360,7360,7350,62
|
|
20230807,143700,2469969040,7350,7360,7360,7350,22
|
|
20230807,143600,2469807240,7350,7350,7350,7350,498
|
|
20230807,143500,2466146940,7330,7330,7330,7330,1
|
|
20230807,143400,2466139610,7330,7330,7350,7330,5
|
|
20230807,143300,2466102900,7330,7320,7330,7320,319
|
|
20230807,143200,2463765090,7320,7320,7320,7320,1
|
|
20230807,143100,2463757770,7320,7350,7360,7320,1097
|
|
20230807,143000,2455700810,7320,7320,7320,7320,0
|
|
20230807,142900,2455700810,7320,7340,7350,7320,707
|
|
20230807,142800,2450514370,7350,7310,7350,7310,2
|
|
20230807,142700,2450499710,7350,7310,7350,7310,6
|
|
20230807,142600,2450455690,7310,7300,7310,7300,128
|
|
20230807,142500,2449520180,7310,7320,7320,7300,1736
|
|
20230807,142400,2436829990,7350,7340,7350,7320,11
|
|
20230807,142300,2436749220,7340,7330,7340,7320,200
|
|
20230807,142200,2435284990,7330,7320,7330,7320,28
|
|
20230807,142100,2435079770,7350,7350,7350,7350,3
|
|
20230807,142000,2435057720,7350,7320,7350,7320,5
|
|
20230807,141900,2435021030,7340,7340,7340,7320,5
|
|
20230807,141800,2434984370,7340,7340,7340,7340,3
|
|
20230807,141700,2434962350,7340,7320,7350,7320,105
|
|
20230807,141600,2434193640,7320,7320,7320,7320,2
|
|
20230807,141500,2434179000,7340,7320,7340,7320,2
|
|
20230807,141400,2434164340,7320,7340,7340,7320,138
|
|
20230807,141300,2433153840,7340,7320,7340,7320,639
|
|
20230807,141200,2428464000,7320,7320,7330,7320,32
|
|
20230807,141100,2428229500,7320,7320,7330,7320,144
|
|
20230807,141000,2427174050,7330,7330,7330,7330,5
|
|
20230807,140900,2427137400,7320,7320,7320,7320,8
|
|
20230807,140800,2427078840,7320,7330,7330,7320,82
|
|
20230807,140700,2426477800,7330,7310,7330,7310,141
|
|
20230807,140600,2425447070,7310,7310,7320,7310,5
|
|
20230807,140500,2425410490,7310,7310,7310,7310,2
|
|
20230807,140400,2425395870,7310,7310,7310,7310,1
|
|
20230807,140300,2425388560,7310,7340,7340,7310,506
|
|
20230807,140200,2421689550,7340,7310,7340,7310,3
|
|
20230807,140100,2421667590,7310,7310,7310,7310,0
|
|
20230807,140000,2421667590,7310,7310,7330,7310,3880
|
|
20230807,135900,2393275810,7350,7310,7350,7310,5
|
|
20230807,135800,2393239100,7310,7340,7340,7310,448
|
|
20230807,135700,2389950810,7310,7310,7340,7310,3
|
|
20230807,135600,2389928850,7300,7330,7340,7300,64
|
|
20230807,135500,2389459710,7330,7330,7330,7330,272
|
|
20230807,135400,2387465950,7290,7310,7310,7290,2405
|
|
20230807,135300,2369916490,7310,7330,7330,7310,373
|
|
20230807,135200,2367184350,7340,7340,7340,7330,204
|
|
20230807,135100,2365688560,7340,7340,7340,7340,2
|
|
20230807,135000,2365673880,7340,7340,7340,7340,2
|
|
20230807,134900,2365659200,7360,7360,7360,7360,5
|
|
20230807,134800,2365622400,7330,7330,7330,7330,2
|
|
20230807,134700,2365607740,7370,7330,7370,7330,3
|
|
20230807,134600,2365585680,7330,7330,7330,7330,69
|
|
20230807,134500,2365079910,7380,7330,7380,7330,205
|
|
20230807,134400,2363569090,7340,7350,7350,7330,836
|
|
20230807,134300,2357429320,7350,7350,7350,7350,0
|
|
20230807,134200,2357429320,7350,7370,7370,7350,12
|
|
20230807,134100,2357340960,7340,7340,7340,7340,7
|
|
20230807,134000,2357289580,7340,7340,7340,7340,100
|
|
20230807,133900,2356555580,7340,7350,7360,7340,90
|
|
20230807,133800,2355893800,7350,7330,7350,7330,15
|
|
20230807,133700,2355783820,7330,7360,7360,7330,7
|
|
20230807,133600,2355732360,7360,7330,7360,7330,2
|
|
20230807,133500,2355717670,7330,7360,7360,7330,196
|
|
20230807,133400,2354280440,7340,7350,7350,7340,435
|
|
20230807,133300,2351083200,7340,7340,7340,7340,64
|
|
20230807,133200,2350613440,7330,7330,7330,7330,600
|
|
20230807,133100,2346215440,7320,7320,7360,7280,31414
|
|
20230807,133000,2117313620,7330,7360,7390,7300,19325
|
|
20230807,132900,1975873090,7350,7350,7350,7350,0
|
|
20230807,132800,1975873090,7350,7370,7400,7340,6676
|
|
20230807,132700,1926780960,7360,7360,7360,7360,1
|
|
20230807,132600,1926773600,7360,7380,7380,7360,7376
|
|
20230807,132500,1872451440,7400,7400,7400,7370,203
|
|
20230807,132400,1870949270,7360,7400,7410,7360,8364
|
|
20230807,132300,1809272470,7400,7400,7400,7400,1083
|
|
20230807,132200,1801258270,7400,7410,7410,7400,141
|
|
20230807,132100,1800214860,7400,7410,7420,7400,56
|
|
20230807,132000,1799799880,7400,7400,7400,7400,100
|
|
20230807,131900,1799059880,7420,7410,7420,7410,410
|
|
20230807,131800,1796021770,7410,7410,7410,7410,5
|
|
20230807,131700,1795984720,7410,7410,7420,7410,109
|
|
20230807,131600,1795177000,7400,7400,7400,7400,8
|
|
20230807,131500,1795117800,7400,7400,7430,7400,68
|
|
20230807,131400,1794613040,7430,7440,7440,7410,135
|
|
20230807,131300,1793608710,7440,7400,7440,7400,310
|
|
20230807,131200,1791305700,7400,7400,7400,7400,152
|
|
20230807,131100,1790180900,7400,7410,7410,7400,517
|
|
20230807,131000,1786354920,7430,7400,7430,7390,1021
|
|
20230807,130900,1778789380,7410,7410,7410,7400,34
|
|
20230807,130800,1778537480,7410,7410,7410,7410,65
|
|
20230807,130700,1778055830,7410,7420,7440,7410,1834
|
|
20230807,130600,1764448910,7430,7430,7430,7430,7
|
|
20230807,130500,1764396900,7440,7420,7440,7420,66
|
|
20230807,130400,1763905880,7420,7430,7430,7420,73
|
|
20230807,130300,1763363500,7440,7430,7440,7430,587
|
|
20230807,130200,1759002050,7430,7430,7430,7430,351
|
|
20230807,130100,1756394120,7430,7430,7440,7430,37
|
|
20230807,130000,1756118880,7440,7440,7440,7440,5
|
|
20230807,125900,1756081680,7440,7450,7450,7440,62
|
|
20230807,125800,1755620290,7440,7420,7440,7420,156
|
|
20230807,125700,1754459690,7440,7440,7440,7440,25
|
|
20230807,125600,1754273690,7420,7440,7440,7420,6
|
|
20230807,125500,1754229070,7450,7430,7450,7420,2524
|
|
20230807,125400,1735437380,7420,7420,7420,7420,88
|
|
20230807,125300,1734784420,7420,7440,7440,7420,35
|
|
20230807,125200,1734524600,7420,7420,7420,7420,30
|
|
20230807,125100,1734302000,7420,7430,7430,7420,51
|
|
20230807,125000,1733923460,7430,7420,7430,7420,3
|
|
20230807,124900,1733901180,7430,7420,7430,7420,136
|
|
20230807,124800,1732891510,7430,7410,7430,7410,201
|
|
20230807,124700,1731402080,7400,7420,7430,7400,408
|
|
20230807,124600,1728379980,7420,7430,7430,7420,7
|
|
20230807,124500,1728327980,7430,7410,7430,7410,634
|
|
20230807,124400,1723627360,7410,7410,7420,7410,8
|
|
20230807,124300,1723568070,7410,7420,7420,7410,232
|
|
20230807,124200,1721848280,7430,7420,7430,7420,94
|
|
20230807,124100,1721150760,7420,7420,7420,7420,2
|
|
20230807,124000,1721135920,7420,7420,7420,7420,2
|
|
20230807,123900,1721121080,7440,7440,7440,7440,135
|
|
20230807,123800,1720116680,7440,7420,7440,7420,33
|
|
20230807,123700,1719871200,7420,7420,7420,7420,1
|
|
20230807,123600,1719863780,7420,7420,7420,7420,1401
|
|
20230807,123500,1709468360,7430,7440,7440,7430,263
|
|
20230807,123400,1707514100,7440,7430,7440,7430,6
|
|
20230807,123300,1707469510,7440,7440,7440,7440,6
|
|
20230807,123200,1707424870,7430,7450,7450,7430,1141
|
|
20230807,123100,1698935800,7440,7440,7440,7440,33
|
|
20230807,123000,1698690280,7440,7440,7440,7440,1
|
|
20230807,122900,1698682840,7440,7440,7440,7440,30
|
|
20230807,122800,1698459640,7450,7450,7450,7450,7
|
|
20230807,122700,1698407490,7450,7450,7450,7440,806
|
|
20230807,122600,1692402810,7450,7440,7450,7440,23
|
|
20230807,122500,1692231470,7440,7450,7450,7440,6
|
|
20230807,122400,1692186780,7440,7460,7460,7440,83
|
|
20230807,122300,1691568430,7450,7450,7450,7450,32
|
|
20230807,122200,1691330030,7450,7450,7450,7450,26
|
|
20230807,122100,1691136330,7450,7450,7450,7440,628
|
|
20230807,122000,1686457740,7450,7440,7450,7440,185
|
|
20230807,121900,1685079560,7440,7440,7440,7440,37
|
|
20230807,121800,1684804280,7440,7450,7450,7440,7
|
|
20230807,121700,1684752150,7450,7440,7450,7440,502
|
|
20230807,121600,1681017260,7440,7450,7450,7440,16
|
|
20230807,121500,1680898070,7450,7440,7450,7440,31
|
|
20230807,121400,1680667140,7450,7450,7450,7440,7
|
|
20230807,121300,1680615000,7450,7460,7460,7440,133
|
|
20230807,121200,1679622940,7460,7450,7460,7450,8
|
|
20230807,121100,1679563320,7450,7460,7460,7440,426
|
|
20230807,121000,1676385600,7450,7450,7450,7450,7
|
|
20230807,120900,1676333450,7450,7450,7460,7450,739
|
|
20230807,120800,1670826560,7460,7450,7460,7450,673
|
|
20230807,120700,1665805990,7450,7450,7460,7450,157
|
|
20230807,120600,1664636010,7450,7450,7460,7450,1809
|
|
20230807,120500,1651158950,7440,7440,7440,7440,566
|
|
20230807,120400,1646947910,7440,7440,7440,7430,675
|
|
20230807,120300,1641925920,7430,7420,7430,7420,198
|
|
20230807,120200,1640454790,7430,7420,7430,7420,110
|
|
20230807,120100,1639637510,7420,7420,7420,7420,10
|
|
20230807,120000,1639563310,7430,7420,7430,7420,6
|
|
20230807,115900,1639518750,7420,7420,7420,7420,0
|
|
20230807,115800,1639518750,7420,7420,7420,7420,2
|
|
20230807,115700,1639503910,7420,7430,7430,7420,312
|
|
20230807,115600,1637185760,7410,7410,7410,7410,0
|
|
20230807,115500,1637185760,7410,7410,7410,7410,3
|
|
20230807,115400,1637163530,7410,7410,7410,7410,1
|
|
20230807,115300,1637156120,7430,7410,7430,7410,11
|
|
20230807,115200,1637074520,7400,7410,7410,7400,64
|
|
20230807,115100,1636600290,7410,7410,7410,7410,9
|
|
20230807,115000,1636533600,7430,7430,7430,7430,6
|
|
20230807,114900,1636489020,7410,7430,7430,7410,153
|
|
20230807,114800,1635352270,7400,7430,7430,7390,3
|
|
20230807,114700,1635330050,7430,7430,7440,7430,22
|
|
20230807,114600,1635166480,7440,7430,7440,7390,105
|
|
20230807,114500,1634385950,7390,7390,7390,7390,16
|
|
20230807,114400,1634267710,7390,7390,7390,7390,1
|
|
20230807,114300,1634260320,7420,7420,7420,7420,25
|
|
20230807,114200,1634074820,7400,7400,7400,7400,3123
|
|
20230807,114100,1610964620,7400,7380,7400,7380,1521
|
|
20230807,114000,1599711390,7370,7380,7380,7370,113
|
|
20230807,113900,1598878450,7390,7380,7390,7380,253
|
|
20230807,113800,1597011180,7380,7380,7380,7380,0
|
|
20230807,113700,1597011180,7380,7380,7380,7380,0
|
|
20230807,113600,1597011180,7380,7390,7390,7380,25
|
|
20230807,113500,1596826630,7390,7390,7390,7390,65
|
|
20230807,113400,1596346280,7360,7390,7390,7360,3000
|
|
20230807,113300,1574249260,7400,7400,7400,7400,4
|
|
20230807,113200,1574219660,7400,7400,7400,7380,2258
|
|
20230807,113100,1557530930,7400,7400,7400,7390,252
|
|
20230807,113000,1555667460,7400,7400,7400,7400,7343
|
|
20230807,112900,1501329260,7400,7400,7400,7400,2091
|
|
20230807,112800,1485855860,7400,7410,7420,7400,10078
|
|
20230807,112700,1411251010,7410,7440,7440,7410,4566
|
|
20230807,112600,1377375360,7440,7430,7440,7430,394
|
|
20230807,112500,1374445300,7440,7450,7450,7430,356
|
|
20230807,112400,1371796320,7450,7440,7450,7440,9
|
|
20230807,112300,1371729310,7450,7440,7450,7430,239
|
|
20230807,112200,1369948820,7440,7450,7450,7440,104
|
|
20230807,112100,1369175020,7440,7440,7440,7430,304
|
|
20230807,112000,1366915390,7440,7440,7440,7440,0
|
|
20230807,111900,1366915390,7440,7430,7450,7430,494
|
|
20230807,111800,1363237960,7440,7420,7450,7420,133
|
|
20230807,111700,1362250400,7450,7450,7450,7450,10
|
|
20230807,111600,1362175900,7450,7450,7450,7450,10
|
|
20230807,111500,1362101400,7450,7450,7450,7450,18
|
|
20230807,111400,1361967300,7400,7440,7440,7400,509
|
|
20230807,111300,1358197500,7450,7450,7450,7450,0
|
|
20230807,111200,1358197500,7450,7450,7450,7450,20
|
|
20230807,111100,1358048500,7450,7440,7450,7440,63
|
|
20230807,111000,1357579340,7430,7430,7430,7400,3341
|
|
20230807,110900,1332855730,7400,7450,7450,7400,8337
|
|
20230807,110800,1271134310,7450,7450,7450,7440,60
|
|
20230807,110700,1270687810,7450,7450,7450,7450,126
|
|
20230807,110600,1269749110,7450,7450,7450,7450,101
|
|
20230807,110500,1268996660,7450,7450,7450,7450,103
|
|
20230807,110400,1268229310,7450,7450,7450,7450,242
|
|
20230807,110300,1266426410,7460,7460,7460,7460,1
|
|
20230807,110200,1266418950,7450,7460,7460,7450,647
|
|
20230807,110100,1261595830,7460,7460,7470,7460,1162
|
|
20230807,110000,1252925580,7460,7430,7470,7430,6522
|
|
20230807,105900,1204337440,7430,7430,7430,7420,146
|
|
20230807,105800,1203253660,7430,7420,7430,7420,230
|
|
20230807,105700,1201547040,7430,7430,7430,7420,868
|
|
20230807,105600,1195098800,7420,7430,7430,7420,234
|
|
20230807,105500,1193360200,7410,7420,7430,7410,1531
|
|
20230807,105400,1182014640,7430,7440,7440,7430,242
|
|
20230807,105300,1180214540,7430,7430,7430,7430,90
|
|
20230807,105200,1179545840,7430,7450,7450,7430,4781
|
|
20230807,105100,1143944660,7450,7440,7450,7440,2029
|
|
20230807,105000,1128841740,7430,7400,7440,7400,5144
|
|
20230807,104900,1090661310,7400,7400,7400,7400,1088
|
|
20230807,104800,1082610110,7400,7400,7410,7400,3648
|
|
20230807,104700,1055610870,7400,7380,7400,7380,2019
|
|
20230807,104600,1040678140,7370,7370,7370,7370,71
|
|
20230807,104500,1040154870,7370,7360,7370,7360,49
|
|
20230807,104400,1039793850,7370,7370,7370,7370,0
|
|
20230807,104300,1039793850,7370,7350,7380,7350,310
|
|
20230807,104200,1037513410,7360,7380,7380,7360,592
|
|
20230807,104100,1033156090,7390,7380,7390,7380,92
|
|
20230807,104000,1032476890,7390,7390,7390,7380,1855
|
|
20230807,103900,1018768510,7390,7390,7390,7390,3
|
|
20230807,103800,1018746340,7360,7360,7360,7360,185
|
|
20230807,103700,1017384740,7360,7350,7360,7350,12
|
|
20230807,103600,1017296530,7340,7340,7340,7340,1499
|
|
20230807,103500,1006293870,7340,7360,7360,7340,1000
|
|
20230807,103400,998942100,7370,7380,7380,7370,338
|
|
20230807,103300,996450940,7370,7380,7390,7370,147
|
|
20230807,103200,995364920,7380,7390,7390,7380,1992
|
|
20230807,103100,980653710,7390,7400,7400,7390,1390
|
|
20230807,103000,970367810,7400,7420,7420,7400,359
|
|
20230807,102900,967707130,7410,7410,7420,7410,379
|
|
20230807,102800,964898710,7420,7420,7420,7420,619
|
|
20230807,102700,960305730,7420,7420,7430,7420,775
|
|
20230807,102600,954553620,7400,7390,7420,7390,4486
|
|
20230807,102500,921283220,7410,7420,7420,7410,1734
|
|
20230807,102400,908430200,7420,7390,7430,7390,9244
|
|
20230807,102300,839883990,7380,7380,7380,7370,2415
|
|
20230807,102200,822068360,7380,7380,7380,7380,3
|
|
20230807,102100,822046220,7370,7370,7370,7370,94
|
|
20230807,102000,821353440,7380,7370,7380,7370,4
|
|
20230807,101900,821323940,7370,7370,7380,7370,1112
|
|
20230807,101800,813127440,7360,7370,7370,7360,115
|
|
20230807,101700,812279990,7370,7370,7370,7370,4
|
|
20230807,101600,812250510,7370,7370,7370,7370,510
|
|
20230807,101500,808491810,7370,7350,7370,7350,54
|
|
20230807,101400,808094830,7350,7350,7350,7350,50
|
|
20230807,101300,807727330,7350,7350,7350,7350,24
|
|
20230807,101200,807550930,7370,7370,7370,7360,154
|
|
20230807,101100,806417010,7310,7350,7360,7310,1127
|
|
20230807,101000,798139180,7350,7350,7350,7350,49
|
|
20230807,100900,797779030,7350,7350,7350,7340,634
|
|
20230807,100800,793124420,7360,7370,7370,7360,323
|
|
20230807,100700,790745090,7370,7370,7370,7370,341
|
|
20230807,100600,788231920,7370,7370,7370,7340,875
|
|
20230807,100500,781799720,7370,7370,7370,7350,1091
|
|
20230807,100400,773772790,7360,7370,7370,7350,321
|
|
20230807,100300,771410510,7370,7360,7370,7360,441
|
|
20230807,100200,768163270,7360,7330,7360,7330,1453
|
|
20230807,100100,757485180,7330,7330,7330,7330,8
|
|
20230807,100000,757426540,7330,7340,7340,7330,558
|
|
20230807,095900,753336100,7330,7340,7340,7330,1061
|
|
20230807,095800,745548430,7330,7340,7340,7330,55
|
|
20230807,095700,745145230,7340,7340,7340,7330,183
|
|
20230807,095600,743802390,7340,7340,7340,7320,312
|
|
20230807,095500,741513580,7340,7340,7340,7340,98
|
|
20230807,095400,740794260,7330,7320,7330,7320,445
|
|
20230807,095300,737535730,7300,7300,7300,7300,1
|
|
20230807,095200,737528430,7300,7300,7300,7300,0
|
|
20230807,095100,737528430,7300,7330,7330,7300,2005
|
|
20230807,095000,722891580,7310,7310,7310,7310,1183
|
|
20230807,094900,714243850,7310,7330,7340,7310,828
|
|
20230807,094800,708189730,7340,7340,7340,7340,1009
|
|
20230807,094700,700783670,7340,7340,7350,7340,216
|
|
20230807,094600,699198110,7340,7330,7340,7320,2075
|
|
20230807,094500,683985830,7320,7330,7330,7320,406
|
|
20230807,094400,681009910,7320,7310,7320,7310,970
|
|
20230807,094300,673910960,7300,7280,7300,7280,658
|
|
20230807,094200,669108160,7300,7300,7300,7290,127
|
|
20230807,094100,668181160,7270,7260,7270,7260,3071
|
|
20230807,094000,645884990,7270,7300,7300,7270,5599
|
|
20230807,093900,605140560,7300,7300,7300,7300,2
|
|
20230807,093800,605125960,7290,7310,7310,7290,1557
|
|
20230807,093700,593769980,7310,7310,7310,7310,30
|
|
20230807,093600,593550680,7310,7310,7310,7310,1
|
|
20230807,093500,593543370,7300,7300,7300,7300,5
|
|
20230807,093400,593506870,7300,7320,7320,7290,2722
|
|
20230807,093300,573635890,7320,7330,7330,7300,171
|
|
20230807,093200,572385810,7290,7310,7320,7290,903
|
|
20230807,093100,565784910,7310,7270,7310,7270,2307
|
|
20230807,093000,548994800,7270,7280,7290,7270,1752
|
|
20230807,092900,536238370,7290,7290,7290,7290,632
|
|
20230807,092800,531631090,7290,7260,7290,7260,469
|
|
20230807,092700,528219270,7270,7290,7290,7270,4025
|
|
20230807,092600,498937570,7300,7320,7320,7290,13624
|
|
20230807,092500,399572340,7320,7320,7330,7310,1080
|
|
20230807,092400,391675240,7320,7320,7320,7320,206
|
|
20230807,092300,390167320,7340,7340,7360,7340,2716
|
|
20230807,092200,370228200,7340,7360,7360,7290,11866
|
|
20230807,092100,283293840,7360,7350,7360,7350,1119
|
|
20230807,092000,275065610,7340,7310,7340,7310,2973
|
|
20230807,091900,253270550,7320,7320,7320,7320,631
|
|
20230807,091800,248651630,7320,7320,7320,7320,181
|
|
20230807,091700,247326710,7320,7330,7330,7320,1502
|
|
20230807,091600,236331940,7330,7320,7330,7310,1145
|
|
20230807,091500,227947670,7300,7330,7330,7300,390
|
|
20230807,091400,225095150,7320,7330,7330,7320,847
|
|
20230807,091300,218895090,7330,7320,7330,7280,2906
|
|
20230807,091200,197671710,7320,7290,7320,7280,3908
|
|
20230807,091100,169175400,7290,7300,7300,7290,578
|
|
20230807,091000,164961330,7290,7280,7290,7280,819
|
|
20230807,090900,158992460,7290,7260,7290,7260,2253
|
|
20230807,090800,142628850,7260,7270,7290,7260,1694
|
|
20230807,090700,130320970,7280,7260,7280,7220,2504
|
|
20230807,090600,112212970,7260,7250,7270,7250,3875
|
|
20230807,090500,84081650,7230,7230,7230,7230,140
|
|
20230807,090400,83069450,7220,7240,7240,7210,973
|
|
20230807,090300,76041410,7240,7240,7270,7240,1479
|
|
20230807,090200,65323600,7240,7250,7250,7230,1528
|
|
20230807,090100,54256950,7250,7300,7310,7240,5297
|
|
20230807,090000,15818520,7290,7260,7310,7260,2025
|