589 lines
29 KiB
CSV
589 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230802,184600,3553544110,7480,7480,7480,7480,5649
|
|
20230802,184500,3553544110,7480,7480,7480,7480,0
|
|
20230802,184400,3553544110,7480,7480,7480,7480,0
|
|
20230802,184300,3553544110,7480,7480,7480,7480,0
|
|
20230802,184200,3553544110,7480,7480,7480,7480,0
|
|
20230802,184100,3553544110,7480,7480,7480,7480,0
|
|
20230802,184000,3553544110,7480,7480,7480,7480,0
|
|
20230802,183900,3553544110,7480,7480,7480,7480,0
|
|
20230802,183800,3553544110,7480,7480,7480,7480,0
|
|
20230802,183700,3553544110,7480,7480,7480,7480,0
|
|
20230802,183600,3553544110,7480,7480,7480,7480,0
|
|
20230802,183500,3553544110,7480,7480,7480,7480,0
|
|
20230802,183400,3553544110,7480,7480,7480,7480,0
|
|
20230802,183300,3553544110,7480,7480,7480,7480,0
|
|
20230802,183200,3553544110,7480,7480,7480,7480,0
|
|
20230802,183100,3553544110,7480,7480,7480,7480,0
|
|
20230802,183000,3553544110,7480,7480,7480,7480,0
|
|
20230802,182900,3553544110,7480,7480,7480,7480,0
|
|
20230802,182800,3553544110,7480,7480,7480,7480,0
|
|
20230802,182700,3553544110,7480,7480,7480,7480,0
|
|
20230802,182600,3553544110,7480,7480,7480,7480,0
|
|
20230802,182500,3553544110,7480,7480,7480,7480,0
|
|
20230802,182400,3553544110,7480,7480,7480,7480,0
|
|
20230802,182300,3553544110,7480,7480,7480,7480,0
|
|
20230802,182200,3553544110,7480,7480,7480,7480,0
|
|
20230802,182100,3553544110,7480,7480,7480,7480,0
|
|
20230802,182000,3553544110,7480,7480,7480,7480,0
|
|
20230802,181900,3553544110,7480,7480,7480,7480,0
|
|
20230802,181800,3553544110,7480,7480,7480,7480,0
|
|
20230802,181700,3553544110,7480,7480,7480,7480,0
|
|
20230802,181600,3553544110,7480,7480,7480,7480,5649
|
|
20230802,181500,3553544110,7480,7480,7480,7480,0
|
|
20230802,181400,3553544110,7480,7480,7480,7480,0
|
|
20230802,181300,3553544110,7480,7480,7480,7480,0
|
|
20230802,181200,3553544110,7480,7480,7480,7480,0
|
|
20230802,181100,3553544110,7480,7480,7480,7480,0
|
|
20230802,181000,3553544110,7480,7480,7480,7480,0
|
|
20230802,180900,3553544110,7480,7480,7480,7480,0
|
|
20230802,180800,3553544110,7480,7480,7480,7480,0
|
|
20230802,180700,3553544110,7480,7480,7480,7480,0
|
|
20230802,180600,3553544110,7480,7480,7480,7480,0
|
|
20230802,180500,3553544110,7480,7480,7480,7480,0
|
|
20230802,180400,3553544110,7480,7480,7480,7480,0
|
|
20230802,180300,3553544110,7480,7480,7480,7480,0
|
|
20230802,180200,3553544110,7480,7480,7480,7480,0
|
|
20230802,180100,3553544110,7480,7480,7480,7480,0
|
|
20230802,180000,3553544110,7480,7480,7480,7480,0
|
|
20230802,175900,3553544110,7480,7480,7480,7480,0
|
|
20230802,175800,3553544110,7480,7480,7480,7480,0
|
|
20230802,175700,3553544110,7480,7480,7480,7480,0
|
|
20230802,175600,3553544110,7480,7480,7480,7480,0
|
|
20230802,175500,3553544110,7480,7480,7480,7480,0
|
|
20230802,175400,3553544110,7480,7480,7480,7480,0
|
|
20230802,175300,3553544110,7480,7480,7480,7480,0
|
|
20230802,175200,3553544110,7480,7480,7480,7480,0
|
|
20230802,175100,3553544110,7480,7480,7480,7480,0
|
|
20230802,175000,3553544110,7480,7480,7480,7480,0
|
|
20230802,174900,3553544110,7480,7480,7480,7480,0
|
|
20230802,174800,3553544110,7480,7480,7480,7480,0
|
|
20230802,174700,3553544110,7480,7480,7480,7480,0
|
|
20230802,174600,3553544110,7480,7480,7480,7480,5649
|
|
20230802,174500,3553544110,7480,7480,7480,7480,0
|
|
20230802,174400,3553544110,7480,7480,7480,7480,0
|
|
20230802,174300,3553544110,7480,7480,7480,7480,0
|
|
20230802,174200,3553544110,7480,7480,7480,7480,0
|
|
20230802,174100,3553544110,7480,7480,7480,7480,0
|
|
20230802,174000,3553544110,7480,7480,7480,7480,0
|
|
20230802,173900,3553544110,7480,7480,7480,7480,0
|
|
20230802,173800,3553544110,7480,7480,7480,7480,0
|
|
20230802,173700,3553544110,7480,7480,7480,7480,0
|
|
20230802,173600,3553544110,7480,7480,7480,7480,0
|
|
20230802,173500,3553544110,7480,7480,7480,7480,0
|
|
20230802,173400,3553544110,7480,7480,7480,7480,0
|
|
20230802,173300,3553544110,7480,7480,7480,7480,0
|
|
20230802,173200,3553544110,7480,7480,7480,7480,0
|
|
20230802,173100,3553544110,7480,7480,7480,7480,0
|
|
20230802,173000,3553544110,7480,7480,7480,7480,0
|
|
20230802,172900,3553544110,7480,7480,7480,7480,0
|
|
20230802,172800,3553544110,7480,7480,7480,7480,0
|
|
20230802,172700,3553544110,7480,7480,7480,7480,0
|
|
20230802,172600,3553544110,7480,7480,7480,7480,0
|
|
20230802,172500,3553544110,7480,7480,7480,7480,0
|
|
20230802,172400,3553544110,7480,7480,7480,7480,0
|
|
20230802,172300,3553544110,7480,7480,7480,7480,0
|
|
20230802,172200,3553544110,7480,7480,7480,7480,0
|
|
20230802,172100,3553544110,7480,7480,7480,7480,0
|
|
20230802,172000,3553544110,7480,7480,7480,7480,0
|
|
20230802,171900,3553544110,7480,7480,7480,7480,0
|
|
20230802,171800,3553544110,7480,7480,7480,7480,0
|
|
20230802,171700,3553544110,7480,7480,7480,7480,0
|
|
20230802,171600,3553544110,7480,7480,7480,7480,5649
|
|
20230802,171500,3553544110,7480,7480,7480,7480,0
|
|
20230802,171400,3553544110,7480,7480,7480,7480,0
|
|
20230802,171300,3553544110,7480,7480,7480,7480,0
|
|
20230802,171200,3553544110,7480,7480,7480,7480,0
|
|
20230802,171100,3553544110,7480,7480,7480,7480,0
|
|
20230802,171000,3553544110,7480,7480,7480,7480,0
|
|
20230802,170900,3553544110,7480,7480,7480,7480,0
|
|
20230802,170800,3553544110,7480,7480,7480,7480,0
|
|
20230802,170700,3553544110,7480,7480,7480,7480,0
|
|
20230802,170600,3553544110,7480,7480,7480,7480,0
|
|
20230802,170500,3553544110,7480,7480,7480,7480,0
|
|
20230802,170400,3553544110,7480,7480,7480,7480,0
|
|
20230802,170300,3553544110,7480,7480,7480,7480,0
|
|
20230802,170200,3553544110,7480,7480,7480,7480,0
|
|
20230802,170100,3553544110,7480,7480,7480,7480,0
|
|
20230802,170000,3553544110,7480,7480,7480,7480,0
|
|
20230802,165900,3553544110,7480,7480,7480,7480,0
|
|
20230802,165800,3553544110,7480,7480,7480,7480,0
|
|
20230802,165700,3553544110,7480,7480,7480,7480,0
|
|
20230802,165600,3553544110,7480,7480,7480,7480,0
|
|
20230802,165500,3553544110,7480,7480,7480,7480,0
|
|
20230802,165400,3553544110,7480,7480,7480,7480,0
|
|
20230802,165300,3553544110,7480,7480,7480,7480,0
|
|
20230802,165200,3553544110,7480,7480,7480,7480,0
|
|
20230802,165100,3553544110,7480,7480,7480,7480,0
|
|
20230802,165000,3553544110,7480,7480,7480,7480,0
|
|
20230802,164900,3553544110,7480,7480,7480,7480,0
|
|
20230802,164800,3553544110,7480,7480,7480,7480,0
|
|
20230802,164700,3553544110,7480,7480,7480,7480,0
|
|
20230802,164600,3553544110,7480,7480,7480,7480,5649
|
|
20230802,164500,3553544110,7480,7480,7480,7480,0
|
|
20230802,164400,3553544110,7480,7480,7480,7480,0
|
|
20230802,164300,3553544110,7480,7480,7480,7480,0
|
|
20230802,164200,3553544110,7480,7480,7480,7480,0
|
|
20230802,164100,3553544110,7480,7480,7480,7480,0
|
|
20230802,164000,3553544110,7480,7480,7480,7480,0
|
|
20230802,163900,3553544110,7480,7480,7480,7480,0
|
|
20230802,163800,3553544110,7480,7480,7480,7480,0
|
|
20230802,163700,3553544110,7480,7480,7480,7480,0
|
|
20230802,163600,3553544110,7480,7480,7480,7480,0
|
|
20230802,163500,3553544110,7480,7480,7480,7480,0
|
|
20230802,163400,3553544110,7480,7480,7480,7480,0
|
|
20230802,163300,3553544110,7480,7480,7480,7480,0
|
|
20230802,163200,3553544110,7480,7480,7480,7480,0
|
|
20230802,163100,3553544110,7480,7480,7480,7480,0
|
|
20230802,163000,3553544110,7480,7480,7480,7480,0
|
|
20230802,162900,3553544110,7480,7480,7480,7480,0
|
|
20230802,162800,3553544110,7480,7480,7480,7480,0
|
|
20230802,162700,3553544110,7480,7480,7480,7480,0
|
|
20230802,162600,3553544110,7480,7480,7480,7480,0
|
|
20230802,162500,3553544110,7480,7480,7480,7480,0
|
|
20230802,162400,3553544110,7480,7480,7480,7480,0
|
|
20230802,162300,3553544110,7480,7480,7480,7480,0
|
|
20230802,162200,3553544110,7480,7480,7480,7480,0
|
|
20230802,162100,3553544110,7480,7480,7480,7480,0
|
|
20230802,162000,3553544110,7480,7480,7480,7480,0
|
|
20230802,161900,3553544110,7480,7480,7480,7480,0
|
|
20230802,161800,3553544110,7480,7480,7480,7480,0
|
|
20230802,161700,3553544110,7480,7480,7480,7480,0
|
|
20230802,161600,3553544110,7480,7480,7480,7480,5649
|
|
20230802,161500,3553544110,7480,7480,7480,7480,0
|
|
20230802,161400,3553544110,7480,7480,7480,7480,0
|
|
20230802,161300,3553544110,7480,7480,7480,7480,0
|
|
20230802,161200,3553544110,7480,7480,7480,7480,0
|
|
20230802,161100,3553544110,7480,7480,7480,7480,0
|
|
20230802,161000,3553544110,7480,7480,7480,7480,0
|
|
20230802,160900,3553544110,7480,7480,7480,7480,0
|
|
20230802,160800,3553544110,7480,7480,7480,7480,0
|
|
20230802,160700,3553544110,7480,7480,7480,7480,0
|
|
20230802,160600,3553544110,7480,7480,7480,7480,0
|
|
20230802,160500,3553544110,7480,7480,7480,7480,0
|
|
20230802,160400,3553544110,7480,7480,7480,7480,0
|
|
20230802,160300,3553544110,7480,7480,7480,7480,0
|
|
20230802,160200,3553544110,7480,7480,7480,7480,0
|
|
20230802,160100,3553544110,7480,7480,7480,7480,0
|
|
20230802,160000,3553544110,7480,7480,7480,7480,0
|
|
20230802,155900,3553544110,7480,7480,7480,7480,0
|
|
20230802,155800,3553544110,7480,7480,7480,7480,0
|
|
20230802,155700,3553544110,7480,7480,7480,7480,0
|
|
20230802,155600,3553544110,7480,7480,7480,7480,0
|
|
20230802,155500,3553544110,7480,7480,7480,7480,0
|
|
20230802,155400,3553544110,7480,7480,7480,7480,0
|
|
20230802,155300,3553544110,7480,7480,7480,7480,0
|
|
20230802,155200,3553544110,7480,7480,7480,7480,0
|
|
20230802,155100,3553544110,7480,7480,7480,7480,0
|
|
20230802,155000,3553544110,7480,7480,7480,7480,0
|
|
20230802,154900,3553544110,7480,7480,7480,7480,0
|
|
20230802,154800,3553544110,7480,7480,7480,7480,0
|
|
20230802,154700,3553544110,7480,7480,7480,7480,0
|
|
20230802,154600,3553544110,7480,7480,7480,7480,5649
|
|
20230802,154500,3553544110,7480,7480,7480,7480,0
|
|
20230802,154400,3553544110,7480,7480,7480,7480,0
|
|
20230802,154300,3553544110,7480,7480,7480,7480,0
|
|
20230802,154200,3553544110,7480,7480,7480,7480,0
|
|
20230802,154100,3553544110,7480,7480,7480,7480,0
|
|
20230802,154000,3553544110,7480,7480,7480,7480,0
|
|
20230802,153900,3553544110,7480,7480,7480,7480,0
|
|
20230802,153800,3553544110,7480,7480,7480,7480,0
|
|
20230802,153700,3553544110,7480,7480,7480,7480,0
|
|
20230802,153600,3553544110,7480,7480,7480,7480,0
|
|
20230802,153500,3553544110,7480,7480,7480,7480,0
|
|
20230802,153400,3553544110,7480,7480,7480,7480,0
|
|
20230802,153300,3553544110,7480,7480,7480,7480,0
|
|
20230802,153200,3553544110,7480,7480,7480,7480,0
|
|
20230802,153100,3553544110,7480,7480,7480,7480,0
|
|
20230802,153000,3553544110,7480,7480,7480,7480,5649
|
|
20230802,152900,3511289590,7530,7530,7530,7530,0
|
|
20230802,152800,3511289590,7530,7530,7530,7530,0
|
|
20230802,152700,3511289590,7530,7530,7530,7530,0
|
|
20230802,152600,3511289590,7530,7530,7530,7530,0
|
|
20230802,152500,3511289590,7530,7530,7530,7530,0
|
|
20230802,152400,3511289590,7530,7530,7530,7530,0
|
|
20230802,152300,3511289590,7530,7530,7530,7530,0
|
|
20230802,152200,3511289590,7530,7530,7530,7530,0
|
|
20230802,152100,3511289590,7530,7530,7530,7530,0
|
|
20230802,152000,3511289590,7530,7530,7530,7530,0
|
|
20230802,151900,3511289590,7530,7550,7550,7530,1093
|
|
20230802,151800,3503047580,7530,7540,7550,7530,2952
|
|
20230802,151700,3480789660,7540,7540,7540,7530,355
|
|
20230802,151600,3478115030,7540,7540,7540,7520,110
|
|
20230802,151500,3477286110,7540,7520,7540,7520,1912
|
|
20230802,151400,3462890170,7520,7520,7520,7520,636
|
|
20230802,151300,3458107450,7550,7540,7550,7540,930
|
|
20230802,151200,3451093710,7550,7530,7550,7520,5449
|
|
20230802,151100,3410019150,7530,7530,7530,7530,189
|
|
20230802,151000,3408595980,7550,7520,7580,7510,2858
|
|
20230802,150900,3387048630,7520,7510,7520,7510,719
|
|
20230802,150800,3381642590,7510,7520,7520,7510,445
|
|
20230802,150700,3378300140,7550,7510,7550,7510,443
|
|
20230802,150600,3374961940,7510,7510,7510,7500,317
|
|
20230802,150500,3372582270,7510,7510,7510,7500,450
|
|
20230802,150400,3369204780,7510,7490,7520,7490,668
|
|
20230802,150300,3364188180,7490,7510,7510,7490,283
|
|
20230802,150200,3362065660,7490,7490,7500,7490,806
|
|
20230802,150100,3356026700,7490,7490,7500,7490,193
|
|
20230802,150000,3354581000,7490,7490,7490,7490,181
|
|
20230802,145900,3353225310,7490,7490,7490,7490,157
|
|
20230802,145800,3352049380,7490,7480,7490,7470,767
|
|
20230802,145700,3346316140,7480,7470,7480,7470,343
|
|
20230802,145600,3343753150,7470,7480,7480,7460,1858
|
|
20230802,145500,3329866910,7480,7480,7490,7480,702
|
|
20230802,145400,3324615920,7490,7490,7490,7490,14
|
|
20230802,145300,3324511060,7480,7490,7490,7480,560
|
|
20230802,145200,3320318820,7490,7470,7490,7470,181
|
|
20230802,145100,3318964750,7470,7470,7470,7460,76
|
|
20230802,145000,3318397130,7470,7470,7470,7460,156
|
|
20230802,144900,3317231910,7470,7470,7480,7460,1425
|
|
20230802,144800,3306593360,7480,7480,7480,7480,15
|
|
20230802,144700,3306481160,7470,7490,7490,7470,1509
|
|
20230802,144600,3295194100,7490,7490,7490,7480,365
|
|
20230802,144500,3292461320,7500,7480,7500,7480,588
|
|
20230802,144400,3288058470,7480,7490,7490,7480,163
|
|
20230802,144300,3286839130,7490,7480,7490,7480,69
|
|
20230802,144200,3286322430,7480,7490,7500,7480,1896
|
|
20230802,144100,3272123890,7490,7500,7500,7490,465
|
|
20230802,144000,3268639040,7500,7490,7500,7490,3538
|
|
20230802,143900,3242139040,7490,7470,7490,7470,694
|
|
20230802,143800,3236946260,7470,7470,7470,7470,462
|
|
20230802,143700,3233495120,7470,7470,7470,7470,207
|
|
20230802,143600,3231948830,7470,7470,7470,7470,12
|
|
20230802,143500,3231859190,7470,7460,7470,7450,1307
|
|
20230802,143400,3222117230,7460,7470,7470,7460,959
|
|
20230802,143300,3214962590,7460,7470,7470,7460,356
|
|
20230802,143200,3212305920,7470,7470,7470,7470,35
|
|
20230802,143100,3212044470,7460,7470,7470,7460,325
|
|
20230802,143000,3209619530,7480,7460,7480,7460,791
|
|
20230802,142900,3203718220,7460,7460,7460,7460,322
|
|
20230802,142800,3201316100,7460,7460,7460,7450,66
|
|
20230802,142700,3200823800,7460,7460,7460,7450,561
|
|
20230802,142600,3196643290,7450,7460,7460,7450,1271
|
|
20230802,142500,3187172420,7470,7470,7470,7470,12
|
|
20230802,142400,3187082780,7460,7460,7460,7460,6
|
|
20230802,142300,3187038020,7460,7450,7460,7440,2162
|
|
20230802,142200,3170933570,7440,7440,7440,7440,265
|
|
20230802,142100,3168961970,7460,7450,7460,7440,4267
|
|
20230802,142000,3137173760,7450,7460,7460,7450,2381
|
|
20230802,141900,3119433650,7460,7460,7460,7450,2260
|
|
20230802,141800,3102596450,7460,7460,7460,7450,1137
|
|
20230802,141700,3094124430,7460,7450,7460,7450,22
|
|
20230802,141600,3093960410,7450,7460,7460,7450,2337
|
|
20230802,141500,3076549520,7460,7460,7460,7460,325
|
|
20230802,141400,3074125020,7460,7460,7460,7460,665
|
|
20230802,141300,3069164120,7460,7460,7460,7460,204
|
|
20230802,141200,3067642280,7460,7460,7470,7460,729
|
|
20230802,141100,3062203920,7470,7470,7470,7470,112
|
|
20230802,141000,3061367280,7470,7460,7470,7460,343
|
|
20230802,140900,3058808080,7460,7470,7470,7450,5522
|
|
20230802,140800,3017608790,7470,7470,7470,7470,434
|
|
20230802,140700,3014366810,7470,7470,7470,7470,18
|
|
20230802,140600,3014232350,7470,7480,7480,7470,368
|
|
20230802,140500,3011483370,7470,7470,7470,7470,686
|
|
20230802,140400,3006358950,7470,7470,7470,7460,1084
|
|
20230802,140300,2998261970,7460,7480,7480,7460,630
|
|
20230802,140200,2993559950,7480,7480,7480,7480,48
|
|
20230802,140100,2993200910,7480,7470,7480,7470,318
|
|
20230802,140000,2990825340,7470,7470,7470,7470,420
|
|
20230802,135900,2987687940,7470,7470,7480,7470,1818
|
|
20230802,135800,2974106350,7470,7470,7470,7460,74
|
|
20230802,135700,2973554170,7470,7470,7470,7460,1195
|
|
20230802,135600,2964631260,7470,7470,7480,7470,601
|
|
20230802,135500,2960140400,7470,7470,7470,7470,379
|
|
20230802,135400,2957309270,7460,7470,7470,7460,284
|
|
20230802,135300,2955190440,7470,7490,7490,7470,180
|
|
20230802,135200,2953844940,7480,7480,7480,7480,364
|
|
20230802,135100,2951122220,7470,7450,7470,7450,3349
|
|
20230802,135000,2926136820,7450,7450,7460,7450,700
|
|
20230802,134900,2920916820,7450,7460,7460,7450,1546
|
|
20230802,134800,2909383860,7460,7460,7460,7450,436
|
|
20230802,134700,2906134300,7450,7460,7460,7450,90
|
|
20230802,134600,2905463400,7460,7460,7460,7460,222
|
|
20230802,134500,2903807280,7460,7460,7460,7460,66
|
|
20230802,134400,2903314920,7450,7460,7470,7450,609
|
|
20230802,134300,2898776780,7460,7470,7470,7460,1788
|
|
20230802,134200,2885430700,7470,7480,7480,7470,105
|
|
20230802,134100,2884645350,7470,7450,7470,7450,1393
|
|
20230802,134000,2874250810,7450,7460,7460,7450,10061
|
|
20230802,133900,2799249730,7470,7470,7470,7470,1202
|
|
20230802,133800,2790270790,7470,7490,7490,7470,293
|
|
20230802,133700,2788080540,7480,7480,7480,7470,410
|
|
20230802,133600,2785013840,7480,7480,7480,7480,181
|
|
20230802,133500,2783659960,7470,7480,7480,7470,6
|
|
20230802,133400,2783615090,7480,7480,7480,7480,14
|
|
20230802,133300,2783510370,7470,7470,7470,7470,35
|
|
20230802,133200,2783248920,7470,7470,7470,7470,0
|
|
20230802,133100,2783248920,7470,7470,7480,7470,2451
|
|
20230802,133000,2764939520,7480,7470,7480,7470,198
|
|
20230802,132900,2763460260,7470,7470,7470,7470,298
|
|
20230802,132800,2761234200,7470,7470,7480,7470,2615
|
|
20230802,132700,2741700140,7470,7490,7490,7470,1138
|
|
20230802,132600,2733188720,7480,7480,7480,7480,650
|
|
20230802,132500,2728326720,7490,7490,7490,7490,416
|
|
20230802,132400,2725210880,7480,7480,7480,7480,0
|
|
20230802,132300,2725210880,7480,7480,7480,7480,208
|
|
20230802,132200,2723655040,7480,7480,7480,7470,643
|
|
20230802,132100,2718851100,7480,7480,7480,7480,319
|
|
20230802,132000,2716464980,7480,7480,7480,7470,44
|
|
20230802,131900,2716135870,7470,7490,7500,7470,4148
|
|
20230802,131800,2685098180,7490,7490,7490,7490,142
|
|
20230802,131700,2684034600,7490,7490,7490,7480,623
|
|
20230802,131600,2679371460,7490,7490,7490,7490,585
|
|
20230802,131500,2674989810,7500,7500,7500,7500,269
|
|
20230802,131400,2672972310,7500,7490,7500,7490,485
|
|
20230802,131300,2669339520,7490,7490,7490,7490,910
|
|
20230802,131200,2662523620,7490,7490,7500,7490,15
|
|
20230802,131100,2662411160,7490,7500,7500,7490,340
|
|
20230802,131000,2659861460,7500,7500,7500,7500,757
|
|
20230802,130900,2654183960,7500,7500,7500,7500,58
|
|
20230802,130800,2653748960,7500,7490,7500,7490,421
|
|
20230802,130700,2650595550,7500,7500,7500,7500,937
|
|
20230802,130600,2643568050,7500,7510,7510,7500,26
|
|
20230802,130500,2643372850,7500,7490,7500,7490,117
|
|
20230802,130400,2642496400,7490,7490,7490,7490,400
|
|
20230802,130300,2639500400,7490,7490,7490,7490,296
|
|
20230802,130200,2637283360,7490,7480,7490,7480,450
|
|
20230802,130100,2633916840,7490,7490,7490,7490,114
|
|
20230802,130000,2633062980,7490,7480,7490,7480,307
|
|
20230802,125900,2630763650,7490,7490,7490,7480,783
|
|
20230802,125800,2624903360,7490,7500,7500,7490,70
|
|
20230802,125700,2624378940,7500,7480,7500,7480,1341
|
|
20230802,125600,2614348030,7480,7480,7480,7480,254
|
|
20230802,125500,2612448110,7470,7490,7490,7470,3931
|
|
20230802,125400,2583033000,7500,7500,7500,7500,201
|
|
20230802,125300,2581525500,7500,7500,7500,7490,130
|
|
20230802,125200,2580551700,7490,7490,7490,7490,1276
|
|
20230802,125100,2570994460,7490,7510,7510,7480,14190
|
|
20230802,125000,2464599750,7510,7510,7510,7510,22
|
|
20230802,124900,2464434530,7510,7510,7510,7500,107
|
|
20230802,124800,2463632010,7510,7510,7510,7500,549
|
|
20230802,124700,2459511670,7510,7510,7510,7510,1365
|
|
20230802,124600,2449260520,7510,7510,7510,7510,256
|
|
20230802,124500,2447337960,7510,7510,7510,7510,66
|
|
20230802,124400,2446842300,7510,7510,7510,7510,6336
|
|
20230802,124300,2399258940,7510,7510,7520,7510,567
|
|
20230802,124200,2395000650,7520,7520,7520,7520,6
|
|
20230802,124100,2394955530,7520,7530,7530,7520,519
|
|
20230802,124000,2391052640,7530,7520,7530,7520,619
|
|
20230802,123900,2386396690,7520,7530,7530,7520,851
|
|
20230802,123800,2379996770,7530,7530,7530,7520,980
|
|
20230802,123700,2372621600,7530,7530,7530,7520,3
|
|
20230802,123600,2372599020,7530,7530,7530,7530,43
|
|
20230802,123500,2372275230,7530,7520,7530,7520,234
|
|
20230802,123400,2370515230,7530,7530,7530,7520,23
|
|
20230802,123300,2370342050,7530,7530,7530,7530,6
|
|
20230802,123200,2370296870,7520,7520,7520,7520,172
|
|
20230802,123100,2369003430,7510,7520,7520,7510,481
|
|
20230802,123000,2365388960,7530,7510,7530,7510,1038
|
|
20230802,122900,2357590170,7520,7530,7530,7520,437
|
|
20230802,122800,2354303810,7530,7530,7530,7530,0
|
|
20230802,122700,2354303810,7530,7530,7530,7530,691
|
|
20230802,122600,2349100580,7530,7520,7530,7520,1389
|
|
20230802,122500,2338649640,7530,7530,7530,7530,337
|
|
20230802,122400,2336112030,7530,7530,7530,7530,947
|
|
20230802,122300,2328981120,7530,7540,7540,7530,210
|
|
20230802,122200,2327399660,7540,7540,7540,7540,71
|
|
20230802,122100,2326864320,7540,7540,7540,7540,0
|
|
20230802,122000,2326864320,7540,7540,7540,7540,3
|
|
20230802,121900,2326841700,7520,7530,7530,7520,1742
|
|
20230802,121800,2313741830,7540,7540,7540,7530,101
|
|
20230802,121700,2312981170,7530,7530,7530,7530,50
|
|
20230802,121600,2312604670,7530,7530,7530,7530,354
|
|
20230802,121500,2309939050,7530,7530,7530,7530,104
|
|
20230802,121400,2309155930,7520,7520,7520,7520,631
|
|
20230802,121300,2304410810,7520,7540,7540,7520,1205
|
|
20230802,121200,2295346290,7550,7520,7550,7520,4622
|
|
20230802,121100,2260550880,7520,7520,7520,7520,383
|
|
20230802,121000,2257670720,7520,7520,7520,7520,62
|
|
20230802,120900,2257204480,7520,7530,7530,7520,455
|
|
20230802,120800,2253782730,7520,7520,7520,7520,0
|
|
20230802,120700,2253782730,7520,7520,7520,7520,160
|
|
20230802,120600,2252579530,7520,7520,7520,7510,4604
|
|
20230802,120500,2217974170,7520,7510,7520,7510,1950
|
|
20230802,120400,2203329180,7500,7510,7510,7500,93
|
|
20230802,120300,2202631250,7510,7510,7510,7510,357
|
|
20230802,120200,2199950180,7510,7510,7510,7510,0
|
|
20230802,120100,2199950180,7510,7510,7510,7510,1307
|
|
20230802,120000,2190134610,7520,7500,7520,7500,2451
|
|
20230802,115900,2171729550,7510,7520,7520,7500,4325
|
|
20230802,115800,2139263450,7510,7520,7520,7510,2013
|
|
20230802,115700,2124128870,7530,7540,7540,7530,1681
|
|
20230802,115600,2111469230,7540,7540,7540,7540,100
|
|
20230802,115500,2110715230,7540,7520,7540,7520,5
|
|
20230802,115400,2110677550,7520,7520,7520,7520,11
|
|
20230802,115300,2110594830,7520,7510,7520,7510,1665
|
|
20230802,115200,2098078190,7520,7520,7520,7510,558
|
|
20230802,115100,2093882350,7520,7530,7530,7520,556
|
|
20230802,115000,2089700730,7530,7520,7530,7520,475
|
|
20230802,114900,2086128570,7520,7530,7530,7520,352
|
|
20230802,114800,2083481330,7530,7520,7540,7520,2515
|
|
20230802,114700,2064558370,7520,7510,7520,7510,902
|
|
20230802,114600,2057782150,7510,7530,7540,7510,708
|
|
20230802,114500,2052462250,7530,7530,7530,7530,16
|
|
20230802,114400,2052341770,7520,7530,7530,7520,300
|
|
20230802,114300,2050084720,7530,7510,7530,7500,3094
|
|
20230802,114200,2026863450,7510,7510,7520,7510,1202
|
|
20230802,114100,2017836320,7510,7550,7550,7510,2162
|
|
20230802,114000,2001559880,7550,7530,7550,7530,1277
|
|
20230802,113900,1991931980,7530,7540,7540,7530,804
|
|
20230802,113800,1985877840,7530,7520,7530,7510,2104
|
|
20230802,113700,1970066680,7510,7520,7520,7510,45
|
|
20230802,113600,1969728480,7520,7540,7540,7520,1126
|
|
20230802,113500,1961255760,7540,7550,7550,7540,1087
|
|
20230802,113400,1953051720,7550,7550,7550,7530,593
|
|
20230802,113300,1948576480,7550,7560,7560,7540,517
|
|
20230802,113200,1944678150,7520,7530,7550,7520,1839
|
|
20230802,113100,1930831410,7510,7520,7520,7510,1011
|
|
20230802,113000,1923228820,7510,7560,7560,7500,13773
|
|
20230802,112900,1819656290,7560,7560,7560,7560,201
|
|
20230802,112800,1818136730,7560,7570,7570,7560,3687
|
|
20230802,112700,1790261780,7570,7590,7590,7570,594
|
|
20230802,112600,1785764720,7580,7570,7580,7570,2749
|
|
20230802,112500,1764954410,7580,7580,7580,7570,1128
|
|
20230802,112400,1756410770,7580,7580,7580,7560,4700
|
|
20230802,112300,1720845560,7580,7610,7610,7580,6214
|
|
20230802,112200,1673623820,7620,7620,7620,7620,2474
|
|
20230802,112100,1654771940,7610,7610,7610,7610,28
|
|
20230802,112000,1654558860,7610,7630,7630,7610,553
|
|
20230802,111900,1650349780,7620,7620,7620,7620,27
|
|
20230802,111800,1650144040,7620,7620,7620,7620,110
|
|
20230802,111700,1649305840,7610,7620,7620,7610,542
|
|
20230802,111600,1645179550,7620,7610,7630,7610,246
|
|
20230802,111500,1643305140,7600,7630,7630,7600,1360
|
|
20230802,111400,1632952370,7630,7640,7640,7630,148
|
|
20230802,111300,1631821830,7650,7650,7650,7650,81
|
|
20230802,111200,1631202180,7670,7650,7670,7650,74
|
|
20230802,111100,1630635940,7650,7640,7660,7620,763
|
|
20230802,111000,1624801410,7640,7660,7660,7610,6662
|
|
20230802,110900,1573907230,7650,7660,7660,7650,195
|
|
20230802,110800,1572415370,7650,7650,7650,7650,188
|
|
20230802,110700,1570977170,7650,7660,7660,7650,96
|
|
20230802,110600,1570241830,7660,7660,7660,7650,985
|
|
20230802,110500,1562702830,7660,7650,7660,7650,325
|
|
20230802,110400,1560215390,7660,7650,7660,7650,243
|
|
20230802,110300,1558355050,7660,7660,7660,7650,173
|
|
20230802,110200,1557031140,7660,7650,7660,7650,490
|
|
20230802,110100,1553279780,7660,7680,7680,7660,1804
|
|
20230802,110000,1539444850,7680,7690,7690,7670,6076
|
|
20230802,105900,1492757050,7700,7690,7700,7690,25
|
|
20230802,105800,1492564650,7700,7700,7700,7700,417
|
|
20230802,105700,1489353750,7700,7700,7700,7700,0
|
|
20230802,105600,1489353750,7700,7700,7700,7700,408
|
|
20230802,105500,1486212150,7700,7690,7700,7690,134
|
|
20230802,105400,1485181430,7690,7690,7700,7690,333
|
|
20230802,105300,1482620400,7690,7700,7700,7690,34
|
|
20230802,105200,1482358930,7690,7690,7700,7690,1192
|
|
20230802,105100,1473191110,7700,7690,7700,7690,58
|
|
20230802,105000,1472744670,7690,7700,7700,7690,55
|
|
20230802,104900,1472321640,7690,7690,7690,7690,20
|
|
20230802,104800,1472167840,7700,7710,7710,7700,1398
|
|
20230802,104700,1461396440,7710,7710,7710,7710,15
|
|
20230802,104600,1461280790,7710,7710,7720,7690,113
|
|
20230802,104500,1460410930,7710,7710,7710,7710,1025
|
|
20230802,104400,1452508180,7710,7710,7710,7710,199
|
|
20230802,104300,1450973890,7710,7690,7710,7690,2254
|
|
20230802,104200,1433624830,7690,7690,7690,7690,291
|
|
20230802,104100,1431387040,7690,7680,7690,7680,591
|
|
20230802,104000,1426842450,7680,7690,7690,7680,496
|
|
20230802,103900,1423033050,7690,7680,7690,7680,43
|
|
20230802,103800,1422702800,7680,7680,7680,7680,0
|
|
20230802,103700,1422702800,7680,7700,7700,7680,337
|
|
20230802,103600,1420111210,7700,7690,7700,7690,99
|
|
20230802,103500,1419349080,7690,7690,7690,7690,775
|
|
20230802,103400,1413389330,7690,7690,7700,7690,501
|
|
20230802,103300,1409536600,7690,7700,7700,7690,2643
|
|
20230802,103200,1389198500,7710,7710,7710,7700,2655
|
|
20230802,103100,1368740150,7710,7720,7720,7710,331
|
|
20230802,103000,1366188010,7720,7720,7720,7720,60
|
|
20230802,102900,1365724810,7710,7720,7720,7710,213
|
|
20230802,102800,1364082460,7720,7720,7720,7710,343
|
|
20230802,102700,1361435500,7720,7720,7720,7720,36
|
|
20230802,102600,1361157580,7710,7700,7710,7700,807
|
|
20230802,102500,1354935710,7700,7710,7710,7700,2709
|
|
20230802,102400,1334060220,7720,7720,7720,7720,31
|
|
20230802,102300,1333820900,7720,7720,7720,7720,374
|
|
20230802,102200,1330933620,7720,7720,7720,7720,465
|
|
20230802,102100,1327343820,7720,7740,7740,7720,3536
|
|
20230802,102000,1300014900,7740,7740,7740,7740,149
|
|
20230802,101900,1298861640,7730,7730,7730,7730,10
|
|
20230802,101800,1298784340,7740,7740,7740,7740,30
|
|
20230802,101700,1298552140,7740,7740,7740,7740,92
|
|
20230802,101600,1297840060,7740,7730,7740,7730,54
|
|
20230802,101500,1297422360,7740,7720,7740,7720,1343
|
|
20230802,101400,1287052730,7720,7720,7720,7720,167
|
|
20230802,101300,1285763490,7720,7710,7720,7710,566
|
|
20230802,101200,1281399040,7710,7700,7710,7700,80
|
|
20230802,101100,1280782340,7700,7710,7710,7700,386
|
|
20230802,101000,1277808280,7730,7740,7740,7730,56
|
|
20230802,100900,1277375000,7740,7700,7740,7700,192
|
|
20230802,100800,1275894200,7730,7730,7730,7730,350
|
|
20230802,100700,1273188700,7740,7730,7740,7730,611
|
|
20230802,100600,1268459570,7730,7690,7730,7690,2249
|
|
20230802,100500,1251119510,7690,7680,7700,7680,4146
|
|
20230802,100400,1219236390,7680,7700,7700,7680,796
|
|
20230802,100300,1213108140,7710,7690,7710,7680,2930
|
|
20230802,100200,1190567190,7680,7670,7710,7670,3835
|
|
20230802,100100,1161065300,7670,7730,7730,7670,3159
|
|
20230802,100000,1136761090,7730,7730,7730,7730,73
|
|
20230802,095900,1136196800,7720,7710,7720,7700,1252
|
|
20230802,095800,1126542200,7710,7710,7710,7700,180
|
|
20230802,095700,1125154450,7710,7680,7710,7680,1382
|
|
20230802,095600,1114527460,7700,7670,7700,7620,4365
|
|
20230802,095500,1081115850,7660,7640,7660,7640,2524
|
|
20230802,095400,1061801320,7640,7640,7640,7640,300
|
|
20230802,095300,1059509320,7640,7640,7650,7570,18940
|
|
20230802,095200,915572770,7650,7630,7650,7630,1651
|
|
20230802,095100,902975320,7630,7640,7650,7630,445
|
|
20230802,095000,899575550,7640,7640,7650,7640,18
|
|
20230802,094900,899438000,7640,7640,7650,7630,535
|
|
20230802,094800,895353940,7640,7650,7650,7640,1318
|
|
20230802,094700,885284410,7650,7660,7660,7650,420
|
|
20230802,094600,882069410,7650,7640,7650,7640,821
|
|
20230802,094500,875791080,7640,7660,7660,7640,2278
|
|
20230802,094400,858384770,7660,7660,7660,7660,9
|
|
20230802,094300,858315830,7650,7660,7660,7650,12
|
|
20230802,094200,858223930,7660,7660,7660,7650,755
|
|
20230802,094100,852447950,7660,7660,7660,7650,2812
|
|
20230802,094000,830935320,7660,7660,7660,7650,2704
|
|
20230802,093900,810223190,7660,7670,7670,7660,1767
|
|
20230802,093800,796684290,7670,7680,7680,7670,862
|
|
20230802,093700,790071730,7680,7680,7680,7680,47
|
|
20230802,093600,789710770,7680,7680,7680,7680,28
|
|
20230802,093500,789495730,7680,7680,7690,7680,253
|
|
20230802,093400,787552670,7670,7650,7670,7650,1100
|
|
20230802,093300,779132170,7650,7640,7650,7640,28
|
|
20230802,093200,778917990,7650,7650,7650,7630,1390
|
|
20230802,093100,768309920,7640,7630,7650,7630,2529
|
|
20230802,093000,748988370,7630,7630,7650,7630,2066
|
|
20230802,092900,733216790,7630,7640,7650,7630,1719
|
|
20230802,092800,720093510,7640,7660,7660,7640,1123
|
|
20230802,092700,711508350,7660,7630,7660,7630,989
|
|
20230802,092600,703957890,7630,7620,7630,7620,1026
|
|
20230802,092500,696135380,7630,7630,7630,7620,2893
|
|
20230802,092400,674075290,7640,7660,7660,7640,558
|
|
20230802,092300,669806470,7660,7650,7660,7650,826
|
|
20230802,092200,663487450,7650,7640,7650,7630,4800
|
|
20230802,092100,626853590,7640,7640,7640,7630,342
|
|
20230802,092000,624241710,7640,7640,7650,7630,2721
|
|
20230802,091900,603453620,7650,7650,7650,7650,330
|
|
20230802,091800,600929120,7640,7630,7650,7630,4111
|
|
20230802,091700,569541040,7630,7670,7670,7620,1474
|
|
20230802,091600,558274620,7690,7680,7690,7660,421
|
|
20230802,091500,555046980,7690,7630,7700,7600,11996
|
|
20230802,091400,463352000,7620,7630,7640,7610,5935
|
|
20230802,091300,418151090,7630,7650,7660,7620,4681
|
|
20230802,091200,382425780,7660,7640,7660,7630,1230
|
|
20230802,091100,373025170,7650,7660,7660,7630,4372
|
|
20230802,091000,339603890,7660,7660,7660,7650,448
|
|
20230802,090900,336173210,7650,7650,7650,7640,1518
|
|
20230802,090800,324562480,7650,7630,7650,7620,1575
|
|
20230802,090700,312538420,7650,7650,7680,7610,5633
|
|
20230802,090600,269464770,7650,7630,7660,7630,2128
|
|
20230802,090500,253205900,7620,7620,7630,7610,4409
|
|
20230802,090400,219622270,7620,7620,7640,7610,3992
|
|
20230802,090300,189206750,7620,7600,7640,7580,4522
|
|
20230802,090200,154854240,7600,7640,7640,7600,11987
|
|
20230802,090100,63689640,7650,7680,7680,7640,3555
|
|
20230802,090000,36444560,7700,7710,7710,7650,4731
|