581 lines
29 KiB
CSV
581 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230801,183800,4123726810,7510,7510,7510,7510,6148
|
|
20230801,183700,4123726810,7510,7510,7510,7510,0
|
|
20230801,183600,4123726810,7510,7510,7510,7510,0
|
|
20230801,183500,4123726810,7510,7510,7510,7510,0
|
|
20230801,183400,4123726810,7510,7510,7510,7510,0
|
|
20230801,183300,4123726810,7510,7510,7510,7510,0
|
|
20230801,183200,4123726810,7510,7510,7510,7510,0
|
|
20230801,183100,4123726810,7510,7510,7510,7510,0
|
|
20230801,183000,4123726810,7510,7510,7510,7510,0
|
|
20230801,182900,4123726810,7510,7510,7510,7510,0
|
|
20230801,182800,4123726810,7510,7510,7510,7510,0
|
|
20230801,182700,4123726810,7510,7510,7510,7510,0
|
|
20230801,182600,4123726810,7510,7510,7510,7510,0
|
|
20230801,182500,4123726810,7510,7510,7510,7510,0
|
|
20230801,182400,4123726810,7510,7510,7510,7510,0
|
|
20230801,182300,4123726810,7510,7510,7510,7510,0
|
|
20230801,182200,4123726810,7510,7510,7510,7510,0
|
|
20230801,182100,4123726810,7510,7510,7510,7510,0
|
|
20230801,182000,4123726810,7510,7510,7510,7510,0
|
|
20230801,181900,4123726810,7510,7510,7510,7510,0
|
|
20230801,181800,4123726810,7510,7510,7510,7510,0
|
|
20230801,181700,4123726810,7510,7510,7510,7510,0
|
|
20230801,181600,4123726810,7510,7510,7510,7510,0
|
|
20230801,181500,4123726810,7510,7510,7510,7510,0
|
|
20230801,181400,4123726810,7510,7510,7510,7510,0
|
|
20230801,181300,4123726810,7510,7510,7510,7510,0
|
|
20230801,181200,4123726810,7510,7510,7510,7510,0
|
|
20230801,181100,4123726810,7510,7510,7510,7510,0
|
|
20230801,181000,4123726810,7510,7510,7510,7510,0
|
|
20230801,180900,4123726810,7510,7510,7510,7510,0
|
|
20230801,180800,4123726810,7510,7510,7510,7510,6148
|
|
20230801,180700,4123726810,7510,7510,7510,7510,0
|
|
20230801,180600,4123726810,7510,7510,7510,7510,0
|
|
20230801,180500,4123726810,7510,7510,7510,7510,0
|
|
20230801,180400,4123726810,7510,7510,7510,7510,0
|
|
20230801,180300,4123726810,7510,7510,7510,7510,0
|
|
20230801,180200,4123726810,7510,7510,7510,7510,0
|
|
20230801,180100,4123726810,7510,7510,7510,7510,0
|
|
20230801,180000,4123726810,7510,7510,7510,7510,0
|
|
20230801,175900,4123726810,7510,7510,7510,7510,0
|
|
20230801,175800,4123726810,7510,7510,7510,7510,0
|
|
20230801,175700,4123726810,7510,7510,7510,7510,0
|
|
20230801,175600,4123726810,7510,7510,7510,7510,0
|
|
20230801,175500,4123726810,7510,7510,7510,7510,0
|
|
20230801,175400,4123726810,7510,7510,7510,7510,0
|
|
20230801,175300,4123726810,7510,7510,7510,7510,0
|
|
20230801,175200,4123726810,7510,7510,7510,7510,0
|
|
20230801,175100,4123726810,7510,7510,7510,7510,0
|
|
20230801,175000,4123726810,7510,7510,7510,7510,0
|
|
20230801,174900,4123726810,7510,7510,7510,7510,0
|
|
20230801,174800,4123726810,7510,7510,7510,7510,0
|
|
20230801,174700,4123726810,7510,7510,7510,7510,0
|
|
20230801,174600,4123726810,7510,7510,7510,7510,0
|
|
20230801,174500,4123726810,7510,7510,7510,7510,0
|
|
20230801,174400,4123726810,7510,7510,7510,7510,0
|
|
20230801,174300,4123726810,7510,7510,7510,7510,0
|
|
20230801,174200,4123726810,7510,7510,7510,7510,0
|
|
20230801,174100,4123726810,7510,7510,7510,7510,0
|
|
20230801,174000,4123726810,7510,7510,7510,7510,0
|
|
20230801,173900,4123726810,7510,7510,7510,7510,0
|
|
20230801,173800,4123726810,7510,7510,7510,7510,6148
|
|
20230801,173700,4123726810,7510,7510,7510,7510,0
|
|
20230801,173600,4123726810,7510,7510,7510,7510,0
|
|
20230801,173500,4123726810,7510,7510,7510,7510,0
|
|
20230801,173400,4123726810,7510,7510,7510,7510,0
|
|
20230801,173300,4123726810,7510,7510,7510,7510,0
|
|
20230801,173200,4123726810,7510,7510,7510,7510,0
|
|
20230801,173100,4123726810,7510,7510,7510,7510,0
|
|
20230801,173000,4123726810,7510,7510,7510,7510,0
|
|
20230801,172900,4123726810,7510,7510,7510,7510,0
|
|
20230801,172800,4123726810,7510,7510,7510,7510,0
|
|
20230801,172700,4123726810,7510,7510,7510,7510,0
|
|
20230801,172600,4123726810,7510,7510,7510,7510,0
|
|
20230801,172500,4123726810,7510,7510,7510,7510,0
|
|
20230801,172400,4123726810,7510,7510,7510,7510,0
|
|
20230801,172300,4123726810,7510,7510,7510,7510,0
|
|
20230801,172200,4123726810,7510,7510,7510,7510,0
|
|
20230801,172100,4123726810,7510,7510,7510,7510,0
|
|
20230801,172000,4123726810,7510,7510,7510,7510,0
|
|
20230801,171900,4123726810,7510,7510,7510,7510,0
|
|
20230801,171800,4123726810,7510,7510,7510,7510,0
|
|
20230801,171700,4123726810,7510,7510,7510,7510,0
|
|
20230801,171600,4123726810,7510,7510,7510,7510,0
|
|
20230801,171500,4123726810,7510,7510,7510,7510,0
|
|
20230801,171400,4123726810,7510,7510,7510,7510,0
|
|
20230801,171300,4123726810,7510,7510,7510,7510,0
|
|
20230801,171200,4123726810,7510,7510,7510,7510,0
|
|
20230801,171100,4123726810,7510,7510,7510,7510,0
|
|
20230801,171000,4123726810,7510,7510,7510,7510,0
|
|
20230801,170900,4123726810,7510,7510,7510,7510,0
|
|
20230801,170800,4123726810,7510,7510,7510,7510,6148
|
|
20230801,170700,4123726810,7510,7510,7510,7510,0
|
|
20230801,170600,4123726810,7510,7510,7510,7510,0
|
|
20230801,170500,4123726810,7510,7510,7510,7510,0
|
|
20230801,170400,4123726810,7510,7510,7510,7510,0
|
|
20230801,170300,4123726810,7510,7510,7510,7510,0
|
|
20230801,170200,4123726810,7510,7510,7510,7510,0
|
|
20230801,170100,4123726810,7510,7510,7510,7510,0
|
|
20230801,170000,4123726810,7510,7510,7510,7510,0
|
|
20230801,165900,4123726810,7510,7510,7510,7510,0
|
|
20230801,165800,4123726810,7510,7510,7510,7510,0
|
|
20230801,165700,4123726810,7510,7510,7510,7510,0
|
|
20230801,165600,4123726810,7510,7510,7510,7510,0
|
|
20230801,165500,4123726810,7510,7510,7510,7510,0
|
|
20230801,165400,4123726810,7510,7510,7510,7510,0
|
|
20230801,165300,4123726810,7510,7510,7510,7510,0
|
|
20230801,165200,4123726810,7510,7510,7510,7510,0
|
|
20230801,165100,4123726810,7510,7510,7510,7510,0
|
|
20230801,165000,4123726810,7510,7510,7510,7510,0
|
|
20230801,164900,4123726810,7510,7510,7510,7510,0
|
|
20230801,164800,4123726810,7510,7510,7510,7510,0
|
|
20230801,164700,4123726810,7510,7510,7510,7510,0
|
|
20230801,164600,4123726810,7510,7510,7510,7510,0
|
|
20230801,164500,4123726810,7510,7510,7510,7510,0
|
|
20230801,164400,4123726810,7510,7510,7510,7510,0
|
|
20230801,164300,4123726810,7510,7510,7510,7510,0
|
|
20230801,164200,4123726810,7510,7510,7510,7510,0
|
|
20230801,164100,4123726810,7510,7510,7510,7510,0
|
|
20230801,164000,4123726810,7510,7510,7510,7510,0
|
|
20230801,163900,4123726810,7510,7510,7510,7510,0
|
|
20230801,163800,4123726810,7510,7510,7510,7510,6148
|
|
20230801,163700,4123726810,7510,7510,7510,7510,0
|
|
20230801,163600,4123726810,7510,7510,7510,7510,0
|
|
20230801,163500,4123726810,7510,7510,7510,7510,0
|
|
20230801,163400,4123726810,7510,7510,7510,7510,0
|
|
20230801,163300,4123726810,7510,7510,7510,7510,0
|
|
20230801,163200,4123726810,7510,7510,7510,7510,0
|
|
20230801,163100,4123726810,7510,7510,7510,7510,0
|
|
20230801,163000,4123726810,7510,7510,7510,7510,0
|
|
20230801,162900,4123726810,7510,7510,7510,7510,0
|
|
20230801,162800,4123726810,7510,7510,7510,7510,0
|
|
20230801,162700,4123726810,7510,7510,7510,7510,0
|
|
20230801,162600,4123726810,7510,7510,7510,7510,0
|
|
20230801,162500,4123726810,7510,7510,7510,7510,0
|
|
20230801,162400,4123726810,7510,7510,7510,7510,0
|
|
20230801,162300,4123726810,7510,7510,7510,7510,0
|
|
20230801,162200,4123726810,7510,7510,7510,7510,0
|
|
20230801,162100,4123726810,7510,7510,7510,7510,0
|
|
20230801,162000,4123726810,7510,7510,7510,7510,0
|
|
20230801,161900,4123726810,7510,7510,7510,7510,0
|
|
20230801,161800,4123726810,7510,7510,7510,7510,0
|
|
20230801,161700,4123726810,7510,7510,7510,7510,0
|
|
20230801,161600,4123726810,7510,7510,7510,7510,0
|
|
20230801,161500,4123726810,7510,7510,7510,7510,0
|
|
20230801,161400,4123726810,7510,7510,7510,7510,0
|
|
20230801,161300,4123726810,7510,7510,7510,7510,0
|
|
20230801,161200,4123726810,7510,7510,7510,7510,0
|
|
20230801,161100,4123726810,7510,7510,7510,7510,0
|
|
20230801,161000,4123726810,7510,7510,7510,7510,0
|
|
20230801,160900,4123726810,7510,7510,7510,7510,0
|
|
20230801,160800,4123726810,7510,7510,7510,7510,6148
|
|
20230801,160700,4123726810,7510,7510,7510,7510,0
|
|
20230801,160600,4123726810,7510,7510,7510,7510,0
|
|
20230801,160500,4123726810,7510,7510,7510,7510,0
|
|
20230801,160400,4123726810,7510,7510,7510,7510,0
|
|
20230801,160300,4123726810,7510,7510,7510,7510,0
|
|
20230801,160200,4123726810,7510,7510,7510,7510,0
|
|
20230801,160100,4123726810,7510,7510,7510,7510,0
|
|
20230801,160000,4123726810,7510,7510,7510,7510,0
|
|
20230801,155900,4123726810,7510,7510,7510,7510,0
|
|
20230801,155800,4123726810,7510,7510,7510,7510,0
|
|
20230801,155700,4123726810,7510,7510,7510,7510,0
|
|
20230801,155600,4123726810,7510,7510,7510,7510,0
|
|
20230801,155500,4123726810,7510,7510,7510,7510,0
|
|
20230801,155400,4123726810,7510,7510,7510,7510,0
|
|
20230801,155300,4123726810,7510,7510,7510,7510,0
|
|
20230801,155200,4123726810,7510,7510,7510,7510,0
|
|
20230801,155100,4123726810,7510,7510,7510,7510,0
|
|
20230801,155000,4123726810,7510,7510,7510,7510,0
|
|
20230801,154900,4123726810,7510,7510,7510,7510,0
|
|
20230801,154800,4123726810,7510,7510,7510,7510,0
|
|
20230801,154700,4123726810,7510,7510,7510,7510,0
|
|
20230801,154600,4123726810,7510,7510,7510,7510,0
|
|
20230801,154500,4123726810,7510,7510,7510,7510,0
|
|
20230801,154400,4123726810,7510,7510,7510,7510,0
|
|
20230801,154300,4123726810,7510,7510,7510,7510,0
|
|
20230801,154200,4123726810,7510,7510,7510,7510,0
|
|
20230801,154100,4123726810,7510,7510,7510,7510,0
|
|
20230801,154000,4123726810,7510,7510,7510,7510,0
|
|
20230801,153900,4123726810,7510,7510,7510,7510,0
|
|
20230801,153800,4123726810,7510,7510,7510,7510,6148
|
|
20230801,153700,4123726810,7510,7510,7510,7510,0
|
|
20230801,153600,4123726810,7510,7510,7510,7510,0
|
|
20230801,153500,4123726810,7510,7510,7510,7510,0
|
|
20230801,153400,4123726810,7510,7510,7510,7510,0
|
|
20230801,153300,4123726810,7510,7510,7510,7510,0
|
|
20230801,153200,4123726810,7510,7510,7510,7510,0
|
|
20230801,153100,4123726810,7510,7510,7510,7510,0
|
|
20230801,153000,4123726810,7510,7510,7510,7510,6148
|
|
20230801,152900,4077555330,7510,7510,7510,7510,0
|
|
20230801,152800,4077555330,7510,7510,7510,7510,0
|
|
20230801,152700,4077555330,7510,7510,7510,7510,0
|
|
20230801,152600,4077555330,7510,7510,7510,7510,0
|
|
20230801,152500,4077555330,7510,7510,7510,7510,0
|
|
20230801,152400,4077555330,7510,7510,7510,7510,0
|
|
20230801,152300,4077555330,7510,7510,7510,7510,0
|
|
20230801,152200,4077555330,7510,7510,7510,7510,0
|
|
20230801,152100,4077555330,7510,7510,7510,7510,0
|
|
20230801,152000,4077555330,7510,7510,7510,7510,0
|
|
20230801,151900,4077555330,7510,7500,7510,7490,3070
|
|
20230801,151800,4054547080,7500,7500,7500,7490,265
|
|
20230801,151700,4052559590,7500,7500,7500,7490,2088
|
|
20230801,151600,4036899700,7500,7510,7510,7500,7345
|
|
20230801,151500,3981792990,7510,7500,7510,7490,777
|
|
20230801,151400,3975965370,7490,7500,7500,7490,2906
|
|
20230801,151300,3954176880,7510,7500,7510,7500,15264
|
|
20230801,151200,3839649620,7500,7480,7510,7480,12781
|
|
20230801,151100,3743870940,7480,7480,7480,7480,2775
|
|
20230801,151000,3723113940,7480,7480,7480,7470,197
|
|
20230801,150900,3721640670,7470,7470,7470,7470,1111
|
|
20230801,150800,3713341500,7470,7470,7470,7470,533
|
|
20230801,150700,3709359990,7470,7460,7480,7460,535
|
|
20230801,150600,3705363360,7470,7460,7470,7460,193
|
|
20230801,150500,3703921660,7460,7470,7480,7460,946
|
|
20230801,150400,3696855480,7470,7470,7470,7470,400
|
|
20230801,150300,3693867480,7480,7470,7480,7470,196
|
|
20230801,150200,3692402600,7470,7470,7480,7460,803
|
|
20230801,150100,3686403320,7470,7460,7470,7460,10718
|
|
20230801,150000,3606362080,7460,7460,7460,7450,130
|
|
20230801,145900,3605392290,7450,7460,7460,7450,733
|
|
20230801,145800,3599929110,7460,7450,7460,7450,431
|
|
20230801,145700,3596716660,7450,7450,7450,7450,316
|
|
20230801,145600,3594362460,7440,7450,7450,7440,363
|
|
20230801,145500,3591658260,7450,7450,7450,7450,540
|
|
20230801,145400,3587635260,7450,7450,7450,7450,363
|
|
20230801,145300,3584930910,7460,7450,7460,7450,582
|
|
20230801,145200,3580590840,7450,7460,7460,7450,1017
|
|
20230801,145100,3573012850,7460,7460,7460,7460,462
|
|
20230801,145000,3569566330,7460,7460,7460,7460,2
|
|
20230801,144900,3569551410,7460,7460,7460,7460,699
|
|
20230801,144800,3564336870,7450,7450,7450,7450,1131
|
|
20230801,144700,3555910920,7450,7460,7460,7450,120
|
|
20230801,144600,3555016910,7450,7450,7450,7450,452
|
|
20230801,144500,3551649510,7450,7460,7460,7450,1463
|
|
20230801,144400,3540749110,7460,7450,7460,7450,1090
|
|
20230801,144300,3532626270,7450,7460,7460,7450,215
|
|
20230801,144200,3531024510,7450,7450,7450,7450,358
|
|
20230801,144100,3528357410,7450,7450,7450,7450,796
|
|
20230801,144000,3522427210,7450,7450,7460,7450,62
|
|
20230801,143900,3521965290,7460,7450,7460,7450,509
|
|
20230801,143800,3518173220,7450,7470,7470,7450,284
|
|
20230801,143700,3516056940,7460,7450,7460,7450,2110
|
|
20230801,143600,3500323630,7450,7440,7450,7430,20740
|
|
20230801,143500,3346213200,7430,7440,7440,7430,133
|
|
20230801,143400,3345224940,7440,7450,7450,7440,2999
|
|
20230801,143300,3322895240,7430,7450,7450,7430,491
|
|
20230801,143200,3319242520,7450,7450,7460,7440,399
|
|
20230801,143100,3316271560,7460,7440,7460,7440,1246
|
|
20230801,143000,3307001060,7430,7430,7440,7430,1020
|
|
20230801,142900,3299422440,7430,7430,7430,7420,3196
|
|
20230801,142800,3275676760,7440,7440,7450,7430,2872
|
|
20230801,142700,3254312860,7440,7460,7460,7430,4200
|
|
20230801,142600,3223100490,7460,7440,7480,7440,3413
|
|
20230801,142500,3197676790,7440,7430,7440,7430,1041
|
|
20230801,142400,3189942140,7430,7420,7430,7420,2020
|
|
20230801,142300,3174953540,7420,7420,7440,7420,4216
|
|
20230801,142200,3143667220,7420,7440,7440,7410,6396
|
|
20230801,142100,3096183000,7440,7440,7440,7440,31
|
|
20230801,142000,3095952360,7440,7440,7440,7440,1
|
|
20230801,141900,3095944920,7440,7430,7440,7430,187
|
|
20230801,141800,3094554340,7440,7440,7440,7440,22
|
|
20230801,141700,3094390660,7440,7450,7450,7440,365
|
|
20230801,141600,3091673780,7440,7450,7450,7440,805
|
|
20230801,141500,3085677530,7450,7450,7450,7450,324
|
|
20230801,141400,3083263730,7450,7450,7450,7450,15
|
|
20230801,141300,3083151980,7440,7430,7440,7430,1348
|
|
20230801,141200,3073129420,7430,7410,7430,7410,3065
|
|
20230801,141100,3050366900,7410,7410,7410,7410,381
|
|
20230801,141000,3047543690,7410,7420,7420,7410,544
|
|
20230801,140900,3043512210,7420,7410,7420,7410,174
|
|
20230801,140800,3042222740,7410,7420,7420,7410,572
|
|
20230801,140700,3037980590,7420,7420,7420,7420,1163
|
|
20230801,140600,3029351130,7420,7430,7430,7420,583
|
|
20230801,140500,3025022640,7430,7420,7430,7420,679
|
|
20230801,140400,3019984350,7410,7420,7420,7410,1015
|
|
20230801,140300,3012456250,7400,7410,7410,7400,1746
|
|
20230801,140200,2999519220,7410,7420,7420,7410,1669
|
|
20230801,140100,2987142470,7400,7400,7400,7400,160
|
|
20230801,140000,2985958470,7420,7410,7420,7390,23618
|
|
20230801,135900,2811358270,7420,7420,7430,7410,5130
|
|
20230801,135800,2773323980,7420,7420,7420,7410,429
|
|
20230801,135700,2770141630,7420,7410,7420,7400,9895
|
|
20230801,135600,2696813720,7400,7410,7410,7400,681
|
|
20230801,135500,2691767890,7410,7410,7410,7410,196
|
|
20230801,135400,2690315530,7410,7420,7430,7410,1614
|
|
20230801,135300,2678347570,7420,7400,7420,7400,6215
|
|
20230801,135200,2632349630,7400,7420,7420,7400,2183
|
|
20230801,135100,2616158440,7410,7400,7410,7390,4567
|
|
20230801,135000,2582383250,7420,7400,7440,7400,4651
|
|
20230801,134900,2547903240,7410,7400,7420,7400,1631
|
|
20230801,134800,2535815240,7400,7410,7410,7390,970
|
|
20230801,134700,2528636820,7410,7390,7410,7390,1613
|
|
20230801,134600,2516706350,7400,7390,7400,7380,4777
|
|
20230801,134500,2481416690,7390,7420,7420,7390,8295
|
|
20230801,134400,2420038930,7430,7420,7430,7410,10730
|
|
20230801,134300,2340482400,7430,7430,7430,7430,1145
|
|
20230801,134200,2331975050,7430,7430,7440,7430,1271
|
|
20230801,134100,2322527260,7430,7430,7440,7430,1200
|
|
20230801,134000,2313609830,7430,7430,7430,7420,4159
|
|
20230801,133900,2282720480,7430,7430,7430,7430,838
|
|
20230801,133800,2276494140,7430,7440,7440,7430,52
|
|
20230801,133700,2276107770,7440,7440,7440,7430,10522
|
|
20230801,133600,2197924990,7440,7440,7450,7440,3507
|
|
20230801,133500,2171826530,7450,7450,7450,7440,3444
|
|
20230801,133400,2146188730,7450,7450,7450,7450,355
|
|
20230801,133300,2143543980,7450,7450,7450,7450,166
|
|
20230801,133200,2142307280,7450,7450,7450,7450,1
|
|
20230801,133100,2142299830,7450,7440,7450,7440,1562
|
|
20230801,133000,2130678240,7440,7450,7450,7430,4215
|
|
20230801,132900,2099321100,7440,7450,7450,7440,353
|
|
20230801,132800,2096694610,7460,7450,7460,7450,2
|
|
20230801,132700,2096679700,7440,7450,7460,7440,1956
|
|
20230801,132600,2082117860,7440,7450,7460,7440,2828
|
|
20230801,132500,2061059740,7450,7470,7470,7450,8203
|
|
20230801,132400,1999935870,7470,7470,7470,7470,1
|
|
20230801,132300,1999928400,7470,7470,7470,7470,191
|
|
20230801,132200,1998501630,7480,7470,7480,7470,484
|
|
20230801,132100,1994886140,7470,7470,7470,7470,88
|
|
20230801,132000,1994228780,7470,7470,7470,7450,3236
|
|
20230801,131900,1970075720,7480,7470,7480,7470,10
|
|
20230801,131800,1970000970,7470,7480,7480,7470,355
|
|
20230801,131700,1967349070,7490,7470,7490,7460,3415
|
|
20230801,131600,1941829110,7480,7480,7480,7480,24
|
|
20230801,131500,1941649590,7490,7490,7490,7490,59
|
|
20230801,131400,1941207680,7480,7490,7490,7470,493
|
|
20230801,131300,1937520710,7490,7490,7490,7490,15
|
|
20230801,131200,1937408360,7490,7450,7490,7450,103
|
|
20230801,131100,1936640070,7470,7460,7470,7450,1229
|
|
20230801,131000,1927467390,7460,7460,7460,7450,1394
|
|
20230801,130900,1917068480,7460,7470,7480,7460,5663
|
|
20230801,130800,1874780940,7480,7480,7480,7480,30
|
|
20230801,130700,1874556540,7480,7470,7480,7470,199
|
|
20230801,130600,1873068040,7480,7480,7480,7480,2260
|
|
20230801,130500,1856163240,7480,7480,7480,7480,15
|
|
20230801,130400,1856051040,7480,7480,7480,7480,0
|
|
20230801,130300,1856051040,7480,7490,7490,7480,32
|
|
20230801,130200,1855811520,7490,7490,7490,7480,357
|
|
20230801,130100,1853139020,7490,7490,7490,7490,490
|
|
20230801,130000,1849468920,7500,7510,7510,7490,175
|
|
20230801,125900,1848158140,7490,7480,7510,7480,937
|
|
20230801,125800,1841139330,7490,7480,7500,7480,979
|
|
20230801,125700,1833806900,7490,7490,7510,7480,4355
|
|
20230801,125600,1801145200,7490,7480,7490,7480,1453
|
|
20230801,125500,1790262250,7480,7490,7490,7480,375
|
|
20230801,125400,1787453510,7490,7490,7490,7490,0
|
|
20230801,125300,1787453510,7490,7490,7490,7480,1320
|
|
20230801,125200,1777566730,7490,7490,7490,7490,459
|
|
20230801,125100,1774128820,7490,7490,7490,7480,820
|
|
20230801,125000,1767987720,7480,7490,7490,7480,32
|
|
20230801,124900,1767748060,7490,7490,7490,7490,171
|
|
20230801,124800,1766467270,7490,7500,7500,7480,37
|
|
20230801,124700,1766190110,7500,7500,7500,7500,0
|
|
20230801,124600,1766190110,7500,7480,7500,7470,3242
|
|
20230801,124500,1741889070,7480,7480,7480,7480,401
|
|
20230801,124400,1738889590,7480,7480,7480,7480,50
|
|
20230801,124300,1738515590,7470,7480,7480,7470,102
|
|
20230801,124200,1737752650,7480,7480,7480,7480,1480
|
|
20230801,124100,1726682250,7490,7480,7490,7480,9
|
|
20230801,124000,1726614870,7490,7490,7490,7490,54
|
|
20230801,123900,1726210410,7490,7480,7490,7480,894
|
|
20230801,123800,1719514360,7480,7490,7490,7480,1619
|
|
20230801,123700,1707388220,7490,7480,7490,7480,6
|
|
20230801,123600,1707343290,7480,7490,7490,7480,202
|
|
20230801,123500,1705830330,7480,7480,7480,7480,0
|
|
20230801,123400,1705830330,7480,7490,7490,7480,57
|
|
20230801,123300,1705403420,7490,7480,7490,7480,140
|
|
20230801,123200,1704356170,7480,7470,7480,7470,996
|
|
20230801,123100,1696913810,7460,7470,7470,7460,388
|
|
20230801,123000,1694016470,7480,7480,7480,7480,103
|
|
20230801,122900,1693246030,7480,7490,7490,7480,485
|
|
20230801,122800,1689618080,7490,7490,7490,7490,71
|
|
20230801,122700,1689086290,7490,7480,7490,7480,325
|
|
20230801,122600,1686652060,7480,7480,7490,7480,1073
|
|
20230801,122500,1678625290,7470,7470,7470,7470,0
|
|
20230801,122400,1678625290,7470,7480,7480,7470,12
|
|
20230801,122300,1678535550,7470,7470,7470,7470,50
|
|
20230801,122200,1678162050,7470,7470,7480,7470,130
|
|
20230801,122100,1677190660,7480,7480,7480,7470,494
|
|
20230801,122000,1673495840,7480,7480,7480,7470,323
|
|
20230801,121900,1671079820,7480,7480,7480,7480,0
|
|
20230801,121800,1671079820,7480,7480,7480,7480,205
|
|
20230801,121700,1669546420,7470,7470,7470,7470,2
|
|
20230801,121600,1669531480,7480,7470,7480,7470,138
|
|
20230801,121500,1668500610,7480,7470,7480,7470,97
|
|
20230801,121400,1667775580,7470,7490,7490,7470,1100
|
|
20230801,121300,1659546670,7490,7460,7490,7460,771
|
|
20230801,121200,1653783940,7460,7460,7460,7460,330
|
|
20230801,121100,1651322140,7470,7450,7470,7450,7531
|
|
20230801,121000,1595207450,7440,7440,7450,7430,5660
|
|
20230801,120900,1553096760,7450,7470,7470,7450,4110
|
|
20230801,120800,1522442720,7470,7470,7470,7470,735
|
|
20230801,120700,1516952270,7470,7470,7470,7470,266
|
|
20230801,120600,1514965250,7480,7480,7480,7480,10
|
|
20230801,120500,1514890450,7480,7480,7480,7470,47
|
|
20230801,120400,1514538900,7480,7480,7480,7480,438
|
|
20230801,120300,1511262660,7480,7480,7480,7480,4
|
|
20230801,120200,1511232740,7480,7480,7480,7480,0
|
|
20230801,120100,1511232740,7480,7480,7480,7470,708
|
|
20230801,120000,1505936920,7480,7480,7480,7480,122
|
|
20230801,115900,1505024360,7480,7480,7480,7480,1
|
|
20230801,115800,1505016880,7470,7480,7480,7470,1947
|
|
20230801,115700,1490453530,7490,7490,7490,7490,734
|
|
20230801,115600,1484955870,7480,7490,7490,7480,136
|
|
20230801,115500,1483937250,7490,7490,7490,7490,178
|
|
20230801,115400,1482604030,7490,7480,7490,7480,7
|
|
20230801,115300,1482551620,7490,7490,7490,7490,63
|
|
20230801,115200,1482079750,7490,7490,7490,7490,460
|
|
20230801,115100,1478634350,7490,7490,7490,7480,569
|
|
20230801,115000,1474372550,7480,7480,7480,7480,2
|
|
20230801,114900,1474357590,7480,7490,7490,7480,36
|
|
20230801,114800,1474088210,7490,7500,7500,7480,2780
|
|
20230801,114700,1453265930,7490,7500,7500,7490,141
|
|
20230801,114600,1452208640,7490,7490,7500,7490,193
|
|
20230801,114500,1450761170,7500,7500,7500,7500,820
|
|
20230801,114400,1444611170,7490,7500,7500,7490,202
|
|
20230801,114300,1443096190,7500,7500,7500,7500,647
|
|
20230801,114200,1438243690,7500,7500,7500,7500,11
|
|
20230801,114100,1438161190,7510,7510,7510,7510,252
|
|
20230801,114000,1436268670,7510,7510,7510,7510,437
|
|
20230801,113900,1432986800,7500,7510,7520,7500,266
|
|
20230801,113800,1430989150,7510,7500,7510,7500,1129
|
|
20230801,113700,1422519190,7500,7490,7500,7490,626
|
|
20230801,113600,1417825600,7490,7490,7490,7490,400
|
|
20230801,113500,1414829600,7490,7500,7500,7490,1243
|
|
20230801,113400,1405507160,7490,7490,7490,7490,0
|
|
20230801,113300,1405507160,7490,7500,7500,7490,394
|
|
20230801,113200,1402552830,7500,7500,7500,7500,8
|
|
20230801,113100,1402492830,7510,7490,7510,7490,3735
|
|
20230801,113000,1374496140,7480,7480,7480,7480,2
|
|
20230801,112900,1374481180,7480,7480,7480,7480,0
|
|
20230801,112800,1374481180,7480,7480,7480,7480,3063
|
|
20230801,112700,1351569940,7490,7500,7500,7490,1427
|
|
20230801,112600,1340881690,7500,7500,7500,7500,0
|
|
20230801,112500,1340881690,7500,7490,7500,7480,436
|
|
20230801,112400,1337615800,7500,7490,7500,7490,123
|
|
20230801,112300,1336694520,7490,7490,7490,7480,2153
|
|
20230801,112200,1320587280,7490,7490,7490,7490,214
|
|
20230801,112100,1318984420,7460,7500,7500,7460,5329
|
|
20230801,112000,1279127180,7490,7500,7500,7490,293
|
|
20230801,111900,1276929700,7500,7500,7500,7500,1997
|
|
20230801,111800,1261952200,7500,7500,7500,7500,21
|
|
20230801,111700,1261794700,7510,7510,7510,7510,116
|
|
20230801,111600,1260923540,7500,7500,7500,7500,379
|
|
20230801,111500,1258081040,7510,7510,7510,7510,1718
|
|
20230801,111400,1245178860,7520,7510,7520,7510,54
|
|
20230801,111300,1244772920,7510,7520,7520,7510,311
|
|
20230801,111200,1242435240,7520,7520,7520,7520,0
|
|
20230801,111100,1242435240,7520,7530,7530,7510,1961
|
|
20230801,111000,1227688520,7530,7530,7530,7530,33
|
|
20230801,110900,1227440030,7530,7520,7530,7520,106
|
|
20230801,110800,1226641910,7530,7530,7530,7530,640
|
|
20230801,110700,1221822710,7530,7530,7530,7530,136
|
|
20230801,110600,1220798630,7520,7520,7520,7520,2
|
|
20230801,110500,1220783590,7530,7530,7530,7530,101
|
|
20230801,110400,1220023060,7520,7530,7530,7520,1776
|
|
20230801,110300,1206656800,7530,7520,7530,7520,46
|
|
20230801,110200,1206310430,7520,7530,7530,7520,186
|
|
20230801,110100,1204910960,7520,7520,7520,7520,162
|
|
20230801,110000,1203692720,7520,7520,7520,7520,0
|
|
20230801,105900,1203692720,7520,7520,7520,7520,107
|
|
20230801,105800,1202888080,7520,7520,7520,7520,75
|
|
20230801,105700,1202324080,7530,7530,7530,7520,30
|
|
20230801,105600,1202098200,7530,7530,7530,7530,78
|
|
20230801,105500,1201510860,7520,7520,7520,7510,578
|
|
20230801,105400,1197164960,7520,7520,7520,7510,914
|
|
20230801,105300,1190292360,7510,7520,7520,7510,2316
|
|
20230801,105200,1172894370,7520,7510,7520,7510,516
|
|
20230801,105100,1169015660,7520,7510,7540,7510,2889
|
|
20230801,105000,1147258660,7510,7520,7540,7510,9652
|
|
20230801,104900,1074666720,7520,7520,7520,7520,1808
|
|
20230801,104800,1061070560,7520,7520,7520,7510,63
|
|
20230801,104700,1060597100,7510,7530,7530,7510,304
|
|
20230801,104600,1058312120,7530,7530,7540,7530,119
|
|
20230801,104500,1057416020,7530,7530,7530,7520,5605
|
|
20230801,104400,1015210380,7530,7540,7540,7530,83
|
|
20230801,104300,1014584590,7540,7530,7540,7530,1451
|
|
20230801,104200,1003647500,7520,7530,7540,7520,1031
|
|
20230801,104100,995882130,7540,7540,7550,7540,4043
|
|
20230801,104000,965397590,7540,7520,7540,7520,1599
|
|
20230801,103900,953344890,7530,7490,7530,7490,2217
|
|
20230801,103800,936676860,7490,7480,7490,7480,1140
|
|
20230801,103700,928139070,7490,7480,7490,7480,3997
|
|
20230801,103600,898218760,7480,7470,7480,7470,5481
|
|
20230801,103500,857239100,7470,7480,7480,7470,2083
|
|
20230801,103400,841658290,7490,7490,7490,7490,5
|
|
20230801,103300,841620840,7480,7490,7500,7480,1441
|
|
20230801,103200,830827580,7490,7490,7500,7490,575
|
|
20230801,103100,826519240,7500,7500,7500,7490,307
|
|
20230801,103000,824217760,7500,7500,7500,7500,2045
|
|
20230801,102900,808880260,7510,7510,7510,7510,1000
|
|
20230801,102800,801370260,7500,7500,7510,7500,490
|
|
20230801,102700,797693940,7500,7490,7500,7490,584
|
|
20230801,102600,793314770,7490,7490,7490,7490,1680
|
|
20230801,102500,780731570,7490,7490,7490,7490,0
|
|
20230801,102400,780731570,7490,7490,7490,7480,592
|
|
20230801,102300,776297510,7490,7490,7490,7490,226
|
|
20230801,102200,774604770,7490,7490,7490,7480,716
|
|
20230801,102100,769243930,7480,7480,7480,7480,271
|
|
20230801,102000,767216850,7470,7480,7480,7470,228
|
|
20230801,101900,765511960,7470,7470,7470,7470,252
|
|
20230801,101800,763629520,7470,7480,7480,7470,901
|
|
20230801,101700,756899000,7480,7470,7480,7470,11
|
|
20230801,101600,756816780,7480,7490,7490,7480,12981
|
|
20230801,101500,659718700,7490,7490,7490,7490,1227
|
|
20230801,101400,650528470,7490,7490,7490,7480,511
|
|
20230801,101300,646701090,7490,7490,7490,7490,501
|
|
20230801,101200,642948600,7490,7500,7500,7490,2245
|
|
20230801,101100,626125330,7500,7500,7500,7490,280
|
|
20230801,101000,624028100,7490,7480,7490,7480,749
|
|
20230801,100900,618418220,7480,7480,7480,7470,1353
|
|
20230801,100800,608297800,7490,7470,7490,7470,675
|
|
20230801,100700,603249170,7480,7480,7480,7470,337
|
|
20230801,100600,600728520,7480,7480,7480,7480,1
|
|
20230801,100500,600721040,7470,7470,7470,7470,2
|
|
20230801,100400,600706100,7480,7470,7480,7470,592
|
|
20230801,100300,596283850,7460,7470,7470,7460,391
|
|
20230801,100200,593364580,7460,7470,7470,7460,12
|
|
20230801,100100,593274960,7470,7470,7470,7470,546
|
|
20230801,100000,589196340,7460,7470,7480,7460,538
|
|
20230801,095900,585177470,7460,7460,7460,7460,9
|
|
20230801,095800,585110330,7460,7470,7470,7460,92
|
|
20230801,095700,584423530,7460,7470,7480,7460,499
|
|
20230801,095600,580695890,7460,7460,7460,7460,165
|
|
20230801,095500,579464990,7460,7460,7460,7450,341
|
|
20230801,095400,576921150,7460,7460,7460,7460,840
|
|
20230801,095300,570654750,7450,7450,7450,7440,348
|
|
20230801,095200,568062200,7450,7450,7450,7450,1945
|
|
20230801,095100,553571950,7450,7450,7450,7450,1452
|
|
20230801,095000,542754550,7440,7450,7450,7440,241
|
|
20230801,094900,540959110,7440,7440,7450,7440,1849
|
|
20230801,094800,527202480,7440,7450,7450,7430,3607
|
|
20230801,094700,500346180,7460,7460,7460,7460,21
|
|
20230801,094600,500189520,7460,7470,7470,7460,1224
|
|
20230801,094500,491058380,7470,7460,7470,7460,254
|
|
20230801,094400,489163530,7470,7470,7470,7460,671
|
|
20230801,094300,484156760,7470,7470,7470,7460,145
|
|
20230801,094200,483073630,7470,7470,7480,7460,281
|
|
20230801,094100,480974330,7460,7470,7470,7460,405
|
|
20230801,094000,477952910,7470,7470,7470,7460,1314
|
|
20230801,093900,468138330,7470,7460,7470,7460,233
|
|
20230801,093800,466400130,7470,7460,7470,7460,714
|
|
20230801,093700,461067790,7460,7470,7470,7460,772
|
|
20230801,093600,455302760,7470,7440,7490,7440,3471
|
|
20230801,093500,429424760,7440,7440,7440,7430,187
|
|
20230801,093400,428033490,7440,7440,7440,7430,165
|
|
20230801,093300,426806740,7440,7460,7460,7440,2557
|
|
20230801,093200,407761400,7460,7460,7460,7460,140
|
|
20230801,093100,406717000,7460,7460,7460,7450,41
|
|
20230801,093000,406411160,7470,7450,7470,7450,734
|
|
20230801,092900,400942820,7450,7450,7450,7440,174
|
|
20230801,092800,399646540,7450,7440,7450,7440,1375
|
|
20230801,092700,389413070,7440,7440,7440,7430,5528
|
|
20230801,092600,348287250,7450,7450,7450,7440,985
|
|
20230801,092500,340951710,7450,7440,7470,7440,283
|
|
20230801,092400,338845300,7440,7440,7460,7440,2986
|
|
20230801,092300,316620170,7430,7450,7450,7430,3753
|
|
20230801,092200,288681430,7450,7470,7470,7450,1207
|
|
20230801,092100,279678050,7460,7470,7470,7460,381
|
|
20230801,092000,276834480,7470,7470,7470,7460,1115
|
|
20230801,091900,268506720,7460,7460,7470,7460,1220
|
|
20230801,091800,259404380,7460,7480,7480,7460,1644
|
|
20230801,091700,247123820,7470,7500,7500,7470,5
|
|
20230801,091600,247086350,7500,7500,7500,7500,214
|
|
20230801,091500,245481350,7500,7450,7500,7440,1331
|
|
20230801,091400,235560060,7450,7460,7460,7450,360
|
|
20230801,091300,232877960,7460,7470,7470,7460,290
|
|
20230801,091200,230714460,7470,7460,7470,7450,2457
|
|
20230801,091100,212378150,7450,7470,7470,7450,1695
|
|
20230801,091000,199739580,7470,7470,7500,7470,2319
|
|
20230801,090900,182398170,7470,7470,7480,7470,758
|
|
20230801,090800,176735880,7470,7470,7480,7460,1040
|
|
20230801,090700,168968600,7470,7480,7480,7470,2054
|
|
20230801,090600,153616940,7480,7500,7500,7480,2802
|
|
20230801,090500,132627080,7490,7480,7510,7480,3758
|
|
20230801,090400,104463560,7460,7490,7490,7450,1306
|
|
20230801,090300,94700440,7490,7460,7490,7460,425
|
|
20230801,090200,91523450,7450,7440,7490,7440,441
|
|
20230801,090100,88239960,7430,7450,7500,7430,6152
|
|
20230801,090000,42422510,7450,7450,7480,7430,5699
|