588 lines
29 KiB
CSV
588 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230804,184500,3088075130,7680,7680,7680,7680,6425
|
|
20230804,184400,3088075130,7680,7680,7680,7680,0
|
|
20230804,184300,3088075130,7680,7680,7680,7680,0
|
|
20230804,184200,3088075130,7680,7680,7680,7680,0
|
|
20230804,184100,3088075130,7680,7680,7680,7680,0
|
|
20230804,184000,3088075130,7680,7680,7680,7680,0
|
|
20230804,183900,3088075130,7680,7680,7680,7680,0
|
|
20230804,183800,3088075130,7680,7680,7680,7680,0
|
|
20230804,183700,3088075130,7680,7680,7680,7680,0
|
|
20230804,183600,3088075130,7680,7680,7680,7680,0
|
|
20230804,183500,3088075130,7680,7680,7680,7680,0
|
|
20230804,183400,3088075130,7680,7680,7680,7680,0
|
|
20230804,183300,3088075130,7680,7680,7680,7680,0
|
|
20230804,183200,3088075130,7680,7680,7680,7680,0
|
|
20230804,183100,3088075130,7680,7680,7680,7680,0
|
|
20230804,183000,3088075130,7680,7680,7680,7680,0
|
|
20230804,182900,3088075130,7680,7680,7680,7680,0
|
|
20230804,182800,3088075130,7680,7680,7680,7680,0
|
|
20230804,182700,3088075130,7680,7680,7680,7680,0
|
|
20230804,182600,3088075130,7680,7680,7680,7680,0
|
|
20230804,182500,3088075130,7680,7680,7680,7680,0
|
|
20230804,182400,3088075130,7680,7680,7680,7680,0
|
|
20230804,182300,3088075130,7680,7680,7680,7680,0
|
|
20230804,182200,3088075130,7680,7680,7680,7680,0
|
|
20230804,182100,3088075130,7680,7680,7680,7680,0
|
|
20230804,182000,3088075130,7680,7680,7680,7680,0
|
|
20230804,181900,3088075130,7680,7680,7680,7680,0
|
|
20230804,181800,3088075130,7680,7680,7680,7680,0
|
|
20230804,181700,3088075130,7680,7680,7680,7680,0
|
|
20230804,181600,3088075130,7680,7680,7680,7680,0
|
|
20230804,181500,3088075130,7680,7680,7680,7680,6425
|
|
20230804,181400,3088075130,7680,7680,7680,7680,0
|
|
20230804,181300,3088075130,7680,7680,7680,7680,0
|
|
20230804,181200,3088075130,7680,7680,7680,7680,0
|
|
20230804,181100,3088075130,7680,7680,7680,7680,0
|
|
20230804,181000,3088075130,7680,7680,7680,7680,0
|
|
20230804,180900,3088075130,7680,7680,7680,7680,0
|
|
20230804,180800,3088075130,7680,7680,7680,7680,0
|
|
20230804,180700,3088075130,7680,7680,7680,7680,0
|
|
20230804,180600,3088075130,7680,7680,7680,7680,0
|
|
20230804,180500,3088075130,7680,7680,7680,7680,0
|
|
20230804,180400,3088075130,7680,7680,7680,7680,0
|
|
20230804,180300,3088075130,7680,7680,7680,7680,0
|
|
20230804,180200,3088075130,7680,7680,7680,7680,0
|
|
20230804,180100,3088075130,7680,7680,7680,7680,0
|
|
20230804,180000,3088075130,7680,7680,7680,7680,0
|
|
20230804,175900,3088075130,7680,7680,7680,7680,0
|
|
20230804,175800,3088075130,7680,7680,7680,7680,0
|
|
20230804,175700,3088075130,7680,7680,7680,7680,0
|
|
20230804,175600,3088075130,7680,7680,7680,7680,0
|
|
20230804,175500,3088075130,7680,7680,7680,7680,0
|
|
20230804,175400,3088075130,7680,7680,7680,7680,0
|
|
20230804,175300,3088075130,7680,7680,7680,7680,0
|
|
20230804,175200,3088075130,7680,7680,7680,7680,0
|
|
20230804,175100,3088075130,7680,7680,7680,7680,0
|
|
20230804,175000,3088075130,7680,7680,7680,7680,0
|
|
20230804,174900,3088075130,7680,7680,7680,7680,0
|
|
20230804,174800,3088075130,7680,7680,7680,7680,0
|
|
20230804,174700,3088075130,7680,7680,7680,7680,0
|
|
20230804,174600,3088075130,7680,7680,7680,7680,0
|
|
20230804,174500,3088075130,7680,7680,7680,7680,6425
|
|
20230804,174400,3088075130,7680,7680,7680,7680,0
|
|
20230804,174300,3088075130,7680,7680,7680,7680,0
|
|
20230804,174200,3088075130,7680,7680,7680,7680,0
|
|
20230804,174100,3088075130,7680,7680,7680,7680,0
|
|
20230804,174000,3088075130,7680,7680,7680,7680,0
|
|
20230804,173900,3088075130,7680,7680,7680,7680,0
|
|
20230804,173800,3088075130,7680,7680,7680,7680,0
|
|
20230804,173700,3088075130,7680,7680,7680,7680,0
|
|
20230804,173600,3088075130,7680,7680,7680,7680,0
|
|
20230804,173500,3088075130,7680,7680,7680,7680,0
|
|
20230804,173400,3088075130,7680,7680,7680,7680,0
|
|
20230804,173300,3088075130,7680,7680,7680,7680,0
|
|
20230804,173200,3088075130,7680,7680,7680,7680,0
|
|
20230804,173100,3088075130,7680,7680,7680,7680,0
|
|
20230804,173000,3088075130,7680,7680,7680,7680,0
|
|
20230804,172900,3088075130,7680,7680,7680,7680,0
|
|
20230804,172800,3088075130,7680,7680,7680,7680,0
|
|
20230804,172700,3088075130,7680,7680,7680,7680,0
|
|
20230804,172600,3088075130,7680,7680,7680,7680,0
|
|
20230804,172500,3088075130,7680,7680,7680,7680,0
|
|
20230804,172400,3088075130,7680,7680,7680,7680,0
|
|
20230804,172300,3088075130,7680,7680,7680,7680,0
|
|
20230804,172200,3088075130,7680,7680,7680,7680,0
|
|
20230804,172100,3088075130,7680,7680,7680,7680,0
|
|
20230804,172000,3088075130,7680,7680,7680,7680,0
|
|
20230804,171900,3088075130,7680,7680,7680,7680,0
|
|
20230804,171800,3088075130,7680,7680,7680,7680,0
|
|
20230804,171700,3088075130,7680,7680,7680,7680,0
|
|
20230804,171600,3088075130,7680,7680,7680,7680,0
|
|
20230804,171500,3088075130,7680,7680,7680,7680,6425
|
|
20230804,171400,3088075130,7680,7680,7680,7680,0
|
|
20230804,171300,3088075130,7680,7680,7680,7680,0
|
|
20230804,171200,3088075130,7680,7680,7680,7680,0
|
|
20230804,171100,3088075130,7680,7680,7680,7680,0
|
|
20230804,171000,3088075130,7680,7680,7680,7680,0
|
|
20230804,170900,3088075130,7680,7680,7680,7680,0
|
|
20230804,170800,3088075130,7680,7680,7680,7680,0
|
|
20230804,170700,3088075130,7680,7680,7680,7680,0
|
|
20230804,170600,3088075130,7680,7680,7680,7680,0
|
|
20230804,170500,3088075130,7680,7680,7680,7680,0
|
|
20230804,170400,3088075130,7680,7680,7680,7680,0
|
|
20230804,170300,3088075130,7680,7680,7680,7680,0
|
|
20230804,170200,3088075130,7680,7680,7680,7680,0
|
|
20230804,170100,3088075130,7680,7680,7680,7680,0
|
|
20230804,170000,3088075130,7680,7680,7680,7680,0
|
|
20230804,165900,3088075130,7680,7680,7680,7680,0
|
|
20230804,165800,3088075130,7680,7680,7680,7680,0
|
|
20230804,165700,3088075130,7680,7680,7680,7680,0
|
|
20230804,165600,3088075130,7680,7680,7680,7680,0
|
|
20230804,165500,3088075130,7680,7680,7680,7680,0
|
|
20230804,165400,3088075130,7680,7680,7680,7680,0
|
|
20230804,165300,3088075130,7680,7680,7680,7680,0
|
|
20230804,165200,3088075130,7680,7680,7680,7680,0
|
|
20230804,165100,3088075130,7680,7680,7680,7680,0
|
|
20230804,165000,3088075130,7680,7680,7680,7680,0
|
|
20230804,164900,3088075130,7680,7680,7680,7680,0
|
|
20230804,164800,3088075130,7680,7680,7680,7680,0
|
|
20230804,164700,3088075130,7680,7680,7680,7680,0
|
|
20230804,164600,3088075130,7680,7680,7680,7680,0
|
|
20230804,164500,3088075130,7680,7680,7680,7680,6425
|
|
20230804,164400,3088075130,7680,7680,7680,7680,0
|
|
20230804,164300,3088075130,7680,7680,7680,7680,0
|
|
20230804,164200,3088075130,7680,7680,7680,7680,0
|
|
20230804,164100,3088075130,7680,7680,7680,7680,0
|
|
20230804,164000,3088075130,7680,7680,7680,7680,0
|
|
20230804,163900,3088075130,7680,7680,7680,7680,0
|
|
20230804,163800,3088075130,7680,7680,7680,7680,0
|
|
20230804,163700,3088075130,7680,7680,7680,7680,0
|
|
20230804,163600,3088075130,7680,7680,7680,7680,0
|
|
20230804,163500,3088075130,7680,7680,7680,7680,0
|
|
20230804,163400,3088075130,7680,7680,7680,7680,0
|
|
20230804,163300,3088075130,7680,7680,7680,7680,0
|
|
20230804,163200,3088075130,7680,7680,7680,7680,0
|
|
20230804,163100,3088075130,7680,7680,7680,7680,0
|
|
20230804,163000,3088075130,7680,7680,7680,7680,0
|
|
20230804,162900,3088075130,7680,7680,7680,7680,0
|
|
20230804,162800,3088075130,7680,7680,7680,7680,0
|
|
20230804,162700,3088075130,7680,7680,7680,7680,0
|
|
20230804,162600,3088075130,7680,7680,7680,7680,0
|
|
20230804,162500,3088075130,7680,7680,7680,7680,0
|
|
20230804,162400,3088075130,7680,7680,7680,7680,0
|
|
20230804,162300,3088075130,7680,7680,7680,7680,0
|
|
20230804,162200,3088075130,7680,7680,7680,7680,0
|
|
20230804,162100,3088075130,7680,7680,7680,7680,0
|
|
20230804,162000,3088075130,7680,7680,7680,7680,0
|
|
20230804,161900,3088075130,7680,7680,7680,7680,0
|
|
20230804,161800,3088075130,7680,7680,7680,7680,0
|
|
20230804,161700,3088075130,7680,7680,7680,7680,0
|
|
20230804,161600,3088075130,7680,7680,7680,7680,0
|
|
20230804,161500,3088075130,7680,7680,7680,7680,6425
|
|
20230804,161400,3088075130,7680,7680,7680,7680,0
|
|
20230804,161300,3088075130,7680,7680,7680,7680,0
|
|
20230804,161200,3088075130,7680,7680,7680,7680,0
|
|
20230804,161100,3088075130,7680,7680,7680,7680,0
|
|
20230804,161000,3088075130,7680,7680,7680,7680,0
|
|
20230804,160900,3088075130,7680,7680,7680,7680,0
|
|
20230804,160800,3088075130,7680,7680,7680,7680,0
|
|
20230804,160700,3088075130,7680,7680,7680,7680,0
|
|
20230804,160600,3088075130,7680,7680,7680,7680,0
|
|
20230804,160500,3088075130,7680,7680,7680,7680,0
|
|
20230804,160400,3088075130,7680,7680,7680,7680,0
|
|
20230804,160300,3088075130,7680,7680,7680,7680,0
|
|
20230804,160200,3088075130,7680,7680,7680,7680,0
|
|
20230804,160100,3088075130,7680,7680,7680,7680,0
|
|
20230804,160000,3088075130,7680,7680,7680,7680,0
|
|
20230804,155900,3088075130,7680,7680,7680,7680,0
|
|
20230804,155800,3088075130,7680,7680,7680,7680,0
|
|
20230804,155700,3088075130,7680,7680,7680,7680,0
|
|
20230804,155600,3088075130,7680,7680,7680,7680,0
|
|
20230804,155500,3088075130,7680,7680,7680,7680,0
|
|
20230804,155400,3088075130,7680,7680,7680,7680,0
|
|
20230804,155300,3088075130,7680,7680,7680,7680,0
|
|
20230804,155200,3088075130,7680,7680,7680,7680,0
|
|
20230804,155100,3088075130,7680,7680,7680,7680,0
|
|
20230804,155000,3088075130,7680,7680,7680,7680,0
|
|
20230804,154900,3088075130,7680,7680,7680,7680,0
|
|
20230804,154800,3088075130,7680,7680,7680,7680,0
|
|
20230804,154700,3088075130,7680,7680,7680,7680,0
|
|
20230804,154600,3088075130,7680,7680,7680,7680,0
|
|
20230804,154500,3088075130,7680,7680,7680,7680,6425
|
|
20230804,154400,3088075130,7680,7680,7680,7680,0
|
|
20230804,154300,3088075130,7680,7680,7680,7680,0
|
|
20230804,154200,3088075130,7680,7680,7680,7680,0
|
|
20230804,154100,3088075130,7680,7680,7680,7680,0
|
|
20230804,154000,3088075130,7680,7680,7680,7680,0
|
|
20230804,153900,3088075130,7680,7680,7680,7680,0
|
|
20230804,153800,3088075130,7680,7680,7680,7680,0
|
|
20230804,153700,3088075130,7680,7680,7680,7680,0
|
|
20230804,153600,3088075130,7680,7680,7680,7680,0
|
|
20230804,153500,3088075130,7680,7680,7680,7680,0
|
|
20230804,153400,3088075130,7680,7680,7680,7680,0
|
|
20230804,153300,3088075130,7680,7680,7680,7680,0
|
|
20230804,153200,3088075130,7680,7680,7680,7680,0
|
|
20230804,153100,3088075130,7680,7680,7680,7680,0
|
|
20230804,153000,3088075130,7680,7680,7680,7680,6425
|
|
20230804,152900,3038731130,7680,7680,7680,7680,0
|
|
20230804,152800,3038731130,7680,7680,7680,7680,0
|
|
20230804,152700,3038731130,7680,7680,7680,7680,0
|
|
20230804,152600,3038731130,7680,7680,7680,7680,0
|
|
20230804,152500,3038731130,7680,7680,7680,7680,0
|
|
20230804,152400,3038731130,7680,7680,7680,7680,0
|
|
20230804,152300,3038731130,7680,7680,7680,7680,0
|
|
20230804,152200,3038731130,7680,7680,7680,7680,0
|
|
20230804,152100,3038731130,7680,7680,7680,7680,0
|
|
20230804,152000,3038731130,7680,7680,7680,7680,0
|
|
20230804,151900,3038731130,7680,7680,7680,7670,679
|
|
20230804,151800,3033521420,7680,7680,7680,7680,1420
|
|
20230804,151700,3022615820,7700,7690,7700,7690,351
|
|
20230804,151600,3019914990,7680,7700,7700,7680,662
|
|
20230804,151500,3014827630,7690,7690,7690,7690,50
|
|
20230804,151400,3014443130,7700,7690,7700,7690,1103
|
|
20230804,151300,3005961030,7700,7700,7700,7700,303
|
|
20230804,151200,3003627930,7700,7700,7700,7700,860
|
|
20230804,151100,2997005930,7690,7690,7690,7690,53
|
|
20230804,151000,2996598360,7690,7690,7690,7690,267
|
|
20230804,150900,2994545130,7690,7690,7690,7690,60
|
|
20230804,150800,2994083730,7690,7690,7690,7680,67
|
|
20230804,150700,2993569030,7690,7690,7690,7690,413
|
|
20230804,150600,2990393060,7680,7680,7690,7680,59
|
|
20230804,150500,2989939900,7690,7690,7690,7690,28
|
|
20230804,150400,2989724580,7680,7690,7690,7680,171
|
|
20230804,150300,2988410880,7690,7690,7690,7660,1727
|
|
20230804,150200,2975153540,7690,7700,7700,7680,1054
|
|
20230804,150100,2967051180,7700,7700,7700,7700,223
|
|
20230804,150000,2965334080,7700,7700,7700,7700,471
|
|
20230804,145900,2961707380,7700,7700,7700,7700,93
|
|
20230804,145800,2960991280,7700,7700,7700,7700,128
|
|
20230804,145700,2960005680,7700,7700,7700,7690,3584
|
|
20230804,145600,2932441870,7700,7700,7700,7700,113
|
|
20230804,145500,2931571770,7700,7700,7700,7700,11
|
|
20230804,145400,2931487070,7700,7700,7700,7700,433
|
|
20230804,145300,2928152970,7700,7690,7700,7690,308
|
|
20230804,145200,2925784380,7700,7700,7700,7700,0
|
|
20230804,145100,2925784380,7700,7690,7700,7680,1194
|
|
20230804,145000,2916607270,7690,7690,7690,7690,757
|
|
20230804,144900,2910785940,7690,7690,7690,7690,19
|
|
20230804,144800,2910639830,7680,7690,7690,7680,1515
|
|
20230804,144700,2899004620,7690,7690,7690,7690,4
|
|
20230804,144600,2898973860,7690,7690,7690,7690,316
|
|
20230804,144500,2896543820,7690,7680,7690,7680,1448
|
|
20230804,144400,2885418710,7690,7690,7690,7690,3
|
|
20230804,144300,2885395640,7690,7680,7690,7680,101
|
|
20230804,144200,2884619640,7680,7680,7680,7680,1
|
|
20230804,144100,2884611960,7670,7670,7680,7670,1161
|
|
20230804,144000,2875707080,7680,7670,7680,7660,529
|
|
20230804,143900,2871649850,7670,7680,7680,7670,834
|
|
20230804,143800,2865251200,7690,7690,7690,7690,11
|
|
20230804,143700,2865166610,7690,7700,7700,7670,261
|
|
20230804,143600,2863160660,7700,7670,7700,7670,1478
|
|
20230804,143500,2851823790,7680,7680,7680,7680,10
|
|
20230804,143400,2851746990,7680,7680,7680,7680,1159
|
|
20230804,143300,2842845870,7690,7690,7690,7690,1
|
|
20230804,143200,2842838180,7680,7680,7680,7680,50
|
|
20230804,143100,2842454180,7680,7690,7690,7680,109
|
|
20230804,143000,2841617040,7690,7690,7690,7680,222
|
|
20230804,142900,2839910360,7690,7690,7690,7690,2
|
|
20230804,142800,2839894980,7690,7690,7690,7690,1
|
|
20230804,142700,2839887290,7690,7700,7700,7690,556
|
|
20230804,142600,2835607980,7700,7700,7700,7700,1261
|
|
20230804,142500,2825898280,7700,7700,7710,7700,1246
|
|
20230804,142400,2816301050,7690,7690,7690,7690,129
|
|
20230804,142300,2815309040,7690,7690,7700,7690,81
|
|
20230804,142200,2814686140,7700,7690,7700,7690,77
|
|
20230804,142100,2814093840,7690,7700,7700,7680,112
|
|
20230804,142000,2813233560,7680,7680,7680,7680,124
|
|
20230804,141900,2812281240,7690,7690,7690,7690,75
|
|
20230804,141800,2811704490,7700,7670,7710,7670,601
|
|
20230804,141700,2807081240,7670,7700,7700,7670,792
|
|
20230804,141600,2800999000,7700,7700,7710,7700,330
|
|
20230804,141500,2798457940,7700,7700,7700,7700,10
|
|
20230804,141400,2798380940,7690,7690,7700,7690,305
|
|
20230804,141300,2796035440,7690,7700,7700,7680,1140
|
|
20230804,141200,2787266860,7700,7700,7700,7700,51
|
|
20230804,141100,2786874160,7700,7700,7700,7690,215
|
|
20230804,141000,2785219660,7700,7710,7710,7700,689
|
|
20230804,140900,2779908470,7720,7690,7720,7690,13146
|
|
20230804,140800,2678675540,7680,7680,7680,7680,558
|
|
20230804,140700,2674390100,7660,7660,7660,7660,14
|
|
20230804,140600,2674282860,7660,7660,7680,7660,676
|
|
20230804,140500,2669097100,7660,7660,7660,7650,1268
|
|
20230804,140400,2659385110,7650,7650,7650,7650,0
|
|
20230804,140300,2659385110,7650,7650,7650,7650,10
|
|
20230804,140200,2659308610,7650,7650,7650,7650,285
|
|
20230804,140100,2657128360,7650,7660,7660,7650,367
|
|
20230804,140000,2654317340,7660,7640,7660,7640,1004
|
|
20230804,135900,2646641960,7640,7650,7650,7640,721
|
|
20230804,135800,2641129800,7660,7660,7660,7660,501
|
|
20230804,135700,2637292140,7660,7660,7670,7660,930
|
|
20230804,135600,2630167700,7650,7650,7650,7650,13
|
|
20230804,135500,2630068250,7650,7650,7650,7650,126
|
|
20230804,135400,2629104350,7650,7650,7650,7650,206
|
|
20230804,135300,2627528450,7660,7640,7660,7640,333
|
|
20230804,135200,2624979860,7660,7640,7660,7640,1058
|
|
20230804,135100,2616895970,7630,7630,7640,7630,369
|
|
20230804,135000,2614080490,7630,7630,7640,7630,633
|
|
20230804,134900,2609250600,7630,7630,7630,7630,25
|
|
20230804,134800,2609059850,7630,7620,7630,7620,162
|
|
20230804,134700,2607825400,7620,7620,7640,7620,7481
|
|
20230804,134600,2550682130,7620,7620,7620,7620,0
|
|
20230804,134500,2550682130,7620,7610,7620,7610,364
|
|
20230804,134400,2547911460,7610,7610,7610,7610,91
|
|
20230804,134300,2547218950,7610,7610,7610,7610,126
|
|
20230804,134200,2546260090,7620,7620,7620,7620,262
|
|
20230804,134100,2544263650,7620,7620,7620,7620,29
|
|
20230804,134000,2544042670,7590,7570,7590,7570,164
|
|
20230804,133900,2542801170,7570,7580,7580,7570,866
|
|
20230804,133800,2536242910,7580,7590,7590,7580,780
|
|
20230804,133700,2530330480,7580,7580,7580,7580,500
|
|
20230804,133600,2526540480,7580,7590,7590,7580,205
|
|
20230804,133500,2524984780,7590,7590,7590,7590,10
|
|
20230804,133400,2524908880,7580,7580,7580,7580,756
|
|
20230804,133300,2519178400,7590,7580,7590,7580,106
|
|
20230804,133200,2518374850,7590,7590,7590,7590,0
|
|
20230804,133100,2518374850,7590,7590,7590,7590,29
|
|
20230804,133000,2518154740,7590,7590,7590,7590,1336
|
|
20230804,132900,2508014500,7590,7590,7590,7580,1412
|
|
20230804,132800,2497298420,7600,7600,7600,7600,424
|
|
20230804,132700,2494076020,7600,7600,7600,7600,0
|
|
20230804,132600,2494076020,7600,7600,7600,7600,29
|
|
20230804,132500,2493855620,7590,7580,7610,7580,1524
|
|
20230804,132400,2482289160,7590,7590,7590,7590,1156
|
|
20230804,132300,2473515120,7590,7590,7590,7590,1293
|
|
20230804,132200,2463701250,7600,7610,7610,7600,244
|
|
20230804,132100,2461844910,7590,7600,7600,7590,205
|
|
20230804,132000,2460286950,7610,7610,7610,7610,0
|
|
20230804,131900,2460286950,7610,7600,7610,7600,75
|
|
20230804,131800,2459716900,7570,7600,7600,7570,671
|
|
20230804,131700,2454629440,7600,7590,7600,7590,61
|
|
20230804,131600,2454166440,7580,7610,7610,7580,1759
|
|
20230804,131500,2440814470,7620,7590,7620,7590,1311
|
|
20230804,131400,2430847390,7590,7590,7590,7580,1165
|
|
20230804,131300,2422008030,7600,7610,7610,7600,190
|
|
20230804,131200,2420563320,7610,7600,7610,7600,300
|
|
20230804,131100,2418281320,7610,7610,7610,7610,48
|
|
20230804,131000,2417916040,7620,7620,7620,7620,1
|
|
20230804,130900,2417908420,7620,7620,7620,7620,0
|
|
20230804,130800,2417908420,7620,7620,7620,7620,0
|
|
20230804,130700,2417908420,7620,7590,7620,7590,28
|
|
20230804,130600,2417695090,7590,7600,7600,7590,1096
|
|
20230804,130500,2409371390,7610,7620,7620,7610,334
|
|
20230804,130400,2406829600,7620,7620,7620,7620,670
|
|
20230804,130300,2401724200,7620,7610,7620,7610,517
|
|
20230804,130200,2397789660,7620,7620,7620,7620,26
|
|
20230804,130100,2397591540,7620,7610,7620,7610,539
|
|
20230804,130000,2393489420,7610,7600,7610,7600,139
|
|
20230804,125900,2392432930,7600,7600,7600,7600,585
|
|
20230804,125800,2387986930,7600,7590,7600,7590,71
|
|
20230804,125700,2387448030,7590,7590,7590,7580,327
|
|
20230804,125600,2384968830,7580,7580,7580,7570,1175
|
|
20230804,125500,2376064170,7580,7580,7580,7580,0
|
|
20230804,125400,2376064170,7580,7580,7580,7580,1
|
|
20230804,125300,2376056590,7580,7570,7580,7560,318
|
|
20230804,125200,2373647810,7570,7590,7590,7570,766
|
|
20230804,125100,2367841800,7600,7600,7600,7600,284
|
|
20230804,125000,2365683400,7600,7580,7600,7580,1015
|
|
20230804,124900,2357989400,7590,7590,7590,7590,516
|
|
20230804,124800,2354072960,7590,7590,7590,7590,40
|
|
20230804,124700,2353769360,7590,7590,7590,7590,0
|
|
20230804,124600,2353769360,7590,7590,7590,7590,7
|
|
20230804,124500,2353716230,7590,7590,7600,7590,306
|
|
20230804,124400,2351393630,7600,7600,7600,7600,233
|
|
20230804,124300,2349622830,7590,7580,7590,7580,11
|
|
20230804,124200,2349539440,7590,7580,7590,7580,11
|
|
20230804,124100,2349456050,7570,7560,7570,7550,600
|
|
20230804,124000,2344917310,7550,7550,7550,7550,5
|
|
20230804,123900,2344879560,7540,7540,7540,7540,0
|
|
20230804,123800,2344879560,7540,7560,7560,7530,4943
|
|
20230804,123700,2307579200,7560,7570,7570,7560,1411
|
|
20230804,123600,2296898740,7570,7580,7580,7570,165
|
|
20230804,123500,2295649080,7590,7580,7590,7580,245
|
|
20230804,123400,2293791070,7590,7580,7590,7570,730
|
|
20230804,123300,2288259870,7580,7580,7580,7580,4471
|
|
20230804,123200,2254369690,7570,7570,7570,7570,0
|
|
20230804,123100,2254369690,7570,7570,7570,7570,1403
|
|
20230804,123000,2243748980,7560,7560,7570,7560,762
|
|
20230804,122900,2237988210,7550,7560,7560,7550,803
|
|
20230804,122800,2231924200,7580,7570,7600,7550,5018
|
|
20230804,122700,2194001740,7570,7570,7580,7560,1568
|
|
20230804,122600,2182140920,7570,7570,7570,7570,40
|
|
20230804,122500,2181838120,7580,7590,7590,7580,2021
|
|
20230804,122400,2166515910,7590,7600,7600,7580,1258
|
|
20230804,122300,2156967750,7600,7600,7600,7600,159
|
|
20230804,122200,2155759350,7610,7610,7610,7610,1
|
|
20230804,122100,2155751740,7600,7570,7600,7570,984
|
|
20230804,122000,2148290490,7570,7570,7570,7570,1289
|
|
20230804,121900,2138532760,7580,7580,7580,7580,2043
|
|
20230804,121800,2123046820,7580,7580,7580,7570,133
|
|
20230804,121700,2122039820,7580,7590,7590,7570,1568
|
|
20230804,121600,2110160290,7580,7600,7600,7580,1096
|
|
20230804,121500,2101849070,7610,7610,7610,7600,16
|
|
20230804,121400,2101727390,7610,7610,7610,7610,43
|
|
20230804,121300,2101400160,7620,7610,7620,7610,30
|
|
20230804,121200,2101171580,7580,7620,7620,7580,4177
|
|
20230804,121100,2069452590,7630,7640,7640,7630,4161
|
|
20230804,121000,2037702440,7620,7620,7620,7620,0
|
|
20230804,120900,2037702440,7620,7620,7620,7620,0
|
|
20230804,120800,2037702440,7620,7620,7620,7620,214
|
|
20230804,120700,2036071760,7620,7630,7630,7620,386
|
|
20230804,120600,2033130310,7630,7630,7630,7630,614
|
|
20230804,120500,2028445490,7630,7630,7630,7630,0
|
|
20230804,120400,2028445490,7630,7630,7630,7630,34
|
|
20230804,120300,2028186070,7630,7620,7640,7620,95
|
|
20230804,120200,2027460980,7630,7630,7630,7630,14
|
|
20230804,120100,2027354160,7630,7630,7630,7630,1036
|
|
20230804,120000,2019449480,7640,7640,7640,7640,230
|
|
20230804,115900,2017692280,7640,7640,7640,7640,60
|
|
20230804,115800,2017233880,7640,7640,7640,7640,1
|
|
20230804,115700,2017226240,7640,7640,7640,7620,292
|
|
20230804,115600,2014998360,7640,7620,7640,7620,752
|
|
20230804,115500,2009259880,7620,7630,7630,7620,1765
|
|
20230804,115400,1995795310,7630,7640,7650,7630,519
|
|
20230804,115300,1991834010,7640,7610,7650,7610,2723
|
|
20230804,115200,1971081960,7610,7610,7610,7610,149
|
|
20230804,115100,1969948070,7610,7610,7610,7610,3
|
|
20230804,115000,1969925240,7610,7610,7610,7610,3
|
|
20230804,114900,1969902410,7610,7600,7610,7600,178
|
|
20230804,114800,1968549600,7600,7590,7600,7590,230
|
|
20230804,114700,1966801870,7590,7590,7590,7590,0
|
|
20230804,114600,1966801870,7590,7590,7590,7590,300
|
|
20230804,114500,1964524870,7610,7610,7610,7610,8
|
|
20230804,114400,1964463990,7600,7600,7600,7600,1725
|
|
20230804,114300,1951353990,7600,7600,7600,7600,1
|
|
20230804,114200,1951346390,7600,7580,7600,7580,18
|
|
20230804,114100,1951209710,7580,7580,7580,7580,0
|
|
20230804,114000,1951209710,7580,7580,7580,7580,1210
|
|
20230804,113900,1942037910,7580,7580,7580,7580,4
|
|
20230804,113800,1942007590,7580,7580,7580,7580,525
|
|
20230804,113700,1938028090,7590,7590,7590,7590,48
|
|
20230804,113600,1937663770,7590,7590,7590,7590,0
|
|
20230804,113500,1937663770,7590,7570,7590,7560,2420
|
|
20230804,113400,1919351040,7570,7580,7580,7570,3605
|
|
20230804,113300,1892061180,7580,7600,7600,7580,4468
|
|
20230804,113200,1858171490,7600,7610,7610,7600,2643
|
|
20230804,113100,1838083560,7610,7610,7610,7610,155
|
|
20230804,113000,1836904010,7610,7610,7610,7610,541
|
|
20230804,112900,1832787000,7610,7620,7620,7610,626
|
|
20230804,112800,1828023130,7620,7620,7620,7620,0
|
|
20230804,112700,1828023130,7620,7620,7620,7620,99
|
|
20230804,112600,1827268750,7620,7610,7620,7610,245
|
|
20230804,112500,1825404270,7610,7610,7610,7600,22
|
|
20230804,112400,1825236880,7600,7610,7610,7600,240
|
|
20230804,112300,1823412380,7600,7610,7610,7600,928
|
|
20230804,112200,1816352180,7610,7600,7610,7600,1317
|
|
20230804,112100,1806342680,7610,7620,7620,7610,306
|
|
20230804,112000,1804012890,7610,7600,7610,7600,1631
|
|
20230804,111900,1791611120,7600,7600,7600,7600,34
|
|
20230804,111800,1791352720,7600,7600,7600,7600,115
|
|
20230804,111700,1790478720,7600,7610,7610,7600,494
|
|
20230804,111600,1786721320,7610,7610,7610,7610,2
|
|
20230804,111500,1786706100,7610,7600,7610,7600,633
|
|
20230804,111400,1781895230,7600,7610,7610,7600,623
|
|
20230804,111300,1777154800,7610,7610,7620,7610,124
|
|
20230804,111200,1776210080,7600,7600,7600,7600,1094
|
|
20230804,111100,1767895680,7600,7590,7600,7590,209
|
|
20230804,111000,1766309330,7590,7610,7610,7590,1919
|
|
20230804,110900,1751735680,7610,7610,7610,7600,3698
|
|
20230804,110800,1723625720,7600,7610,7610,7600,3799
|
|
20230804,110700,1694721530,7610,7620,7620,7610,1012
|
|
20230804,110600,1687018740,7620,7630,7630,7620,3869
|
|
20230804,110500,1657524350,7630,7630,7630,7630,0
|
|
20230804,110400,1657524350,7630,7630,7630,7630,570
|
|
20230804,110300,1653175250,7630,7640,7640,7630,1696
|
|
20230804,110200,1640219310,7640,7640,7640,7640,12
|
|
20230804,110100,1640127630,7640,7630,7670,7630,2008
|
|
20230804,110000,1624785240,7620,7620,7620,7620,0
|
|
20230804,105900,1624785240,7620,7630,7630,7620,99
|
|
20230804,105800,1624030840,7630,7630,7630,7630,8
|
|
20230804,105700,1623969800,7630,7630,7630,7630,247
|
|
20230804,105600,1622085190,7630,7630,7630,7630,11
|
|
20230804,105500,1622001260,7620,7620,7630,7610,3170
|
|
20230804,105400,1597865800,7620,7630,7630,7620,301
|
|
20230804,105300,1595572170,7630,7620,7630,7620,357
|
|
20230804,105200,1592851820,7610,7620,7620,7610,374
|
|
20230804,105100,1590002400,7630,7630,7630,7630,619
|
|
20230804,105000,1585279430,7630,7630,7630,7630,1
|
|
20230804,104900,1585271800,7620,7640,7640,7620,2763
|
|
20230804,104800,1564192780,7640,7650,7650,7640,202
|
|
20230804,104700,1562649400,7650,7650,7650,7650,1000
|
|
20230804,104600,1554999400,7660,7660,7660,7660,5
|
|
20230804,104500,1554961100,7660,7650,7660,7650,16
|
|
20230804,104400,1554838600,7660,7660,7660,7660,501
|
|
20230804,104300,1551000940,7670,7670,7680,7670,441
|
|
20230804,104200,1547618370,7680,7680,7680,7680,20
|
|
20230804,104100,1547464770,7680,7680,7680,7680,1
|
|
20230804,104000,1547457090,7680,7670,7680,7670,326
|
|
20230804,103900,1544954210,7670,7670,7670,7670,1289
|
|
20230804,103800,1535067580,7670,7670,7670,7660,363
|
|
20230804,103700,1532285990,7660,7650,7670,7650,1796
|
|
20230804,103600,1518522400,7640,7650,7650,7630,2236
|
|
20230804,103500,1501440350,7650,7630,7650,7630,2443
|
|
20230804,103400,1482754300,7620,7600,7620,7600,60
|
|
20230804,103300,1482298100,7600,7610,7610,7590,2354
|
|
20230804,103200,1464411360,7610,7600,7610,7600,2844
|
|
20230804,103100,1442779240,7600,7630,7630,7600,2635
|
|
20230804,103000,1422714580,7640,7630,7640,7590,16698
|
|
20230804,102900,1295677900,7620,7640,7640,7620,2168
|
|
20230804,102800,1279135650,7640,7630,7640,7630,113
|
|
20230804,102700,1278273360,7630,7630,7630,7630,228
|
|
20230804,102600,1276533720,7640,7640,7640,7640,150
|
|
20230804,102500,1275387720,7640,7640,7640,7640,1654
|
|
20230804,102400,1262751160,7650,7640,7650,7640,202
|
|
20230804,102300,1261206880,7640,7640,7640,7640,651
|
|
20230804,102200,1256233240,7640,7640,7640,7640,437
|
|
20230804,102100,1252894560,7640,7640,7640,7640,595
|
|
20230804,102000,1248348760,7640,7640,7640,7640,32
|
|
20230804,101900,1248104280,7630,7630,7630,7630,699
|
|
20230804,101800,1242770910,7630,7610,7630,7610,917
|
|
20230804,101700,1235783150,7620,7650,7650,7620,8646
|
|
20230804,101600,1169821190,7650,7660,7660,7650,410
|
|
20230804,101500,1166683520,7660,7660,7660,7660,57
|
|
20230804,101400,1166246900,7660,7650,7670,7650,205
|
|
20230804,101300,1164678600,7650,7650,7660,7650,512
|
|
20230804,101200,1160761450,7650,7660,7660,7650,5768
|
|
20230804,101100,1116628240,7670,7680,7680,7660,1305
|
|
20230804,101000,1106631630,7670,7660,7670,7660,3402
|
|
20230804,100900,1080572270,7660,7660,7660,7660,1
|
|
20230804,100800,1080564610,7650,7660,7660,7650,949
|
|
20230804,100700,1073304470,7660,7660,7670,7650,345
|
|
20230804,100600,1070662200,7670,7670,7670,7650,376
|
|
20230804,100500,1067784670,7660,7670,7670,7660,2436
|
|
20230804,100400,1049121710,7680,7680,7680,7680,750
|
|
20230804,100300,1043361710,7680,7680,7680,7680,0
|
|
20230804,100200,1043361710,7680,7680,7680,7680,305
|
|
20230804,100100,1041019310,7680,7670,7690,7670,1305
|
|
20230804,100000,1031004470,7670,7670,7670,7660,2135
|
|
20230804,095900,1014639480,7680,7690,7690,7680,24
|
|
20230804,095800,1014455050,7690,7690,7690,7690,100
|
|
20230804,095700,1013686050,7690,7680,7690,7670,1370
|
|
20230804,095600,1003169460,7670,7670,7670,7670,15
|
|
20230804,095500,1003054410,7670,7670,7670,7670,575
|
|
20230804,095400,998644160,7660,7660,7660,7660,53
|
|
20230804,095300,998238180,7660,7670,7670,7660,10
|
|
20230804,095200,998161490,7670,7650,7670,7650,2890
|
|
20230804,095100,976024560,7650,7660,7660,7650,2407
|
|
20230804,095000,957588010,7660,7670,7670,7660,503
|
|
20230804,094900,953733870,7670,7660,7670,7660,357
|
|
20230804,094800,950998890,7670,7680,7680,7670,1206
|
|
20230804,094700,941741640,7680,7680,7680,7680,91
|
|
20230804,094600,941042760,7680,7670,7680,7670,122
|
|
20230804,094500,940106920,7670,7670,7670,7660,2433
|
|
20230804,094400,921448610,7670,7670,7670,7650,575
|
|
20230804,094300,917039410,7670,7690,7690,7670,396
|
|
20230804,094200,913999960,7690,7700,7700,7690,201
|
|
20230804,094100,912454210,7690,7700,7700,7690,451
|
|
20230804,094000,908985750,7690,7690,7690,7690,75
|
|
20230804,093900,908409000,7690,7700,7700,7690,2000
|
|
20230804,093800,893016980,7710,7720,7720,7710,86
|
|
20230804,093700,892353760,7730,7690,7740,7690,978
|
|
20230804,093600,884814870,7670,7660,7670,7650,850
|
|
20230804,093500,878296690,7660,7670,7680,7640,1128
|
|
20230804,093400,869665940,7670,7670,7670,7670,28
|
|
20230804,093300,869451180,7650,7690,7690,7650,372
|
|
20230804,093200,866596890,7690,7700,7700,7640,3428
|
|
20230804,093100,840365950,7700,7650,7700,7650,2429
|
|
20230804,093000,821735130,7650,7660,7660,7640,2124
|
|
20230804,092900,805486890,7650,7650,7650,7650,1028
|
|
20230804,092800,797622690,7650,7630,7650,7630,3778
|
|
20230804,092700,768762380,7630,7610,7640,7610,1192
|
|
20230804,092600,759676180,7620,7680,7680,7620,17300
|
|
20230804,092500,627469240,7680,7680,7680,7670,241
|
|
20230804,092400,625620410,7680,7670,7680,7670,1002
|
|
20230804,092300,617934900,7680,7670,7680,7670,2339
|
|
20230804,092200,599994570,7670,7660,7670,7650,6220
|
|
20230804,092100,552399980,7660,7670,7670,7660,3864
|
|
20230804,092000,522800670,7670,7690,7690,7670,2374
|
|
20230804,091900,504575410,7690,7660,7690,7660,1544
|
|
20230804,091800,492723580,7660,7690,7690,7660,3019
|
|
20230804,091700,469566060,7690,7680,7690,7680,522
|
|
20230804,091600,465556970,7690,7680,7690,7680,1008
|
|
20230804,091500,457815410,7680,7720,7720,7680,7229
|
|
20230804,091400,402165480,7720,7710,7720,7710,1002
|
|
20230804,091300,394437780,7710,7770,7770,7700,1554
|
|
20230804,091200,382442330,7740,7720,7800,7720,8664
|
|
20230804,091100,315331970,7720,7720,7730,7710,1142
|
|
20230804,091000,306515160,7730,7690,7740,7670,2442
|
|
20230804,090900,287714740,7690,7690,7700,7650,8881
|
|
20230804,090800,219599430,7700,7710,7720,7690,2138
|
|
20230804,090700,203137600,7710,7720,7720,7700,2630
|
|
20230804,090600,182866940,7730,7730,7730,7720,512
|
|
20230804,090500,178911400,7730,7720,7740,7720,1131
|
|
20230804,090400,170172080,7700,7670,7730,7670,2212
|
|
20230804,090300,153157560,7670,7690,7690,7670,2957
|
|
20230804,090200,130460020,7690,7710,7740,7690,3249
|
|
20230804,090100,105445050,7740,7780,7800,7680,10645
|
|
20230804,090000,23163800,7750,7800,7800,7750,2978
|