581 lines
29 KiB
CSV
581 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230802,183800,4707964710,7420,7420,7420,7420,5481
|
|
20230802,183700,4707964710,7420,7420,7420,7420,0
|
|
20230802,183600,4707964710,7420,7420,7420,7420,0
|
|
20230802,183500,4707964710,7420,7420,7420,7420,0
|
|
20230802,183400,4707964710,7420,7420,7420,7420,0
|
|
20230802,183300,4707964710,7420,7420,7420,7420,0
|
|
20230802,183200,4707964710,7420,7420,7420,7420,0
|
|
20230802,183100,4707964710,7420,7420,7420,7420,0
|
|
20230802,183000,4707964710,7420,7420,7420,7420,0
|
|
20230802,182900,4707964710,7420,7420,7420,7420,0
|
|
20230802,182800,4707964710,7420,7420,7420,7420,0
|
|
20230802,182700,4707964710,7420,7420,7420,7420,0
|
|
20230802,182600,4707964710,7420,7420,7420,7420,0
|
|
20230802,182500,4707964710,7420,7420,7420,7420,0
|
|
20230802,182400,4707964710,7420,7420,7420,7420,0
|
|
20230802,182300,4707964710,7420,7420,7420,7420,0
|
|
20230802,182200,4707964710,7420,7420,7420,7420,0
|
|
20230802,182100,4707964710,7420,7420,7420,7420,0
|
|
20230802,182000,4707964710,7420,7420,7420,7420,0
|
|
20230802,181900,4707964710,7420,7420,7420,7420,0
|
|
20230802,181800,4707964710,7420,7420,7420,7420,0
|
|
20230802,181700,4707964710,7420,7420,7420,7420,0
|
|
20230802,181600,4707964710,7420,7420,7420,7420,0
|
|
20230802,181500,4707964710,7420,7420,7420,7420,0
|
|
20230802,181400,4707964710,7420,7420,7420,7420,0
|
|
20230802,181300,4707964710,7420,7420,7420,7420,0
|
|
20230802,181200,4707964710,7420,7420,7420,7420,0
|
|
20230802,181100,4707964710,7420,7420,7420,7420,0
|
|
20230802,181000,4707964710,7420,7420,7420,7420,0
|
|
20230802,180900,4707964710,7420,7420,7420,7420,0
|
|
20230802,180800,4707964710,7420,7420,7420,7420,5481
|
|
20230802,180700,4707964710,7420,7420,7420,7420,0
|
|
20230802,180600,4707964710,7420,7420,7420,7420,0
|
|
20230802,180500,4707964710,7420,7420,7420,7420,0
|
|
20230802,180400,4707964710,7420,7420,7420,7420,0
|
|
20230802,180300,4707964710,7420,7420,7420,7420,0
|
|
20230802,180200,4707964710,7420,7420,7420,7420,0
|
|
20230802,180100,4707964710,7420,7420,7420,7420,0
|
|
20230802,180000,4707964710,7420,7420,7420,7420,0
|
|
20230802,175900,4707964710,7420,7420,7420,7420,0
|
|
20230802,175800,4707964710,7420,7420,7420,7420,0
|
|
20230802,175700,4707964710,7420,7420,7420,7420,0
|
|
20230802,175600,4707964710,7420,7420,7420,7420,0
|
|
20230802,175500,4707964710,7420,7420,7420,7420,0
|
|
20230802,175400,4707964710,7420,7420,7420,7420,0
|
|
20230802,175300,4707964710,7420,7420,7420,7420,0
|
|
20230802,175200,4707964710,7420,7420,7420,7420,0
|
|
20230802,175100,4707964710,7420,7420,7420,7420,0
|
|
20230802,175000,4707964710,7420,7420,7420,7420,0
|
|
20230802,174900,4707964710,7420,7420,7420,7420,0
|
|
20230802,174800,4707964710,7420,7420,7420,7420,0
|
|
20230802,174700,4707964710,7420,7420,7420,7420,0
|
|
20230802,174600,4707964710,7420,7420,7420,7420,0
|
|
20230802,174500,4707964710,7420,7420,7420,7420,0
|
|
20230802,174400,4707964710,7420,7420,7420,7420,0
|
|
20230802,174300,4707964710,7420,7420,7420,7420,0
|
|
20230802,174200,4707964710,7420,7420,7420,7420,0
|
|
20230802,174100,4707964710,7420,7420,7420,7420,0
|
|
20230802,174000,4707964710,7420,7420,7420,7420,0
|
|
20230802,173900,4707964710,7420,7420,7420,7420,0
|
|
20230802,173800,4707964710,7420,7420,7420,7420,5481
|
|
20230802,173700,4707964710,7420,7420,7420,7420,0
|
|
20230802,173600,4707964710,7420,7420,7420,7420,0
|
|
20230802,173500,4707964710,7420,7420,7420,7420,0
|
|
20230802,173400,4707964710,7420,7420,7420,7420,0
|
|
20230802,173300,4707964710,7420,7420,7420,7420,0
|
|
20230802,173200,4707964710,7420,7420,7420,7420,0
|
|
20230802,173100,4707964710,7420,7420,7420,7420,0
|
|
20230802,173000,4707964710,7420,7420,7420,7420,0
|
|
20230802,172900,4707964710,7420,7420,7420,7420,0
|
|
20230802,172800,4707964710,7420,7420,7420,7420,0
|
|
20230802,172700,4707964710,7420,7420,7420,7420,0
|
|
20230802,172600,4707964710,7420,7420,7420,7420,0
|
|
20230802,172500,4707964710,7420,7420,7420,7420,0
|
|
20230802,172400,4707964710,7420,7420,7420,7420,0
|
|
20230802,172300,4707964710,7420,7420,7420,7420,0
|
|
20230802,172200,4707964710,7420,7420,7420,7420,0
|
|
20230802,172100,4707964710,7420,7420,7420,7420,0
|
|
20230802,172000,4707964710,7420,7420,7420,7420,0
|
|
20230802,171900,4707964710,7420,7420,7420,7420,0
|
|
20230802,171800,4707964710,7420,7420,7420,7420,0
|
|
20230802,171700,4707964710,7420,7420,7420,7420,0
|
|
20230802,171600,4707964710,7420,7420,7420,7420,0
|
|
20230802,171500,4707964710,7420,7420,7420,7420,0
|
|
20230802,171400,4707964710,7420,7420,7420,7420,0
|
|
20230802,171300,4707964710,7420,7420,7420,7420,0
|
|
20230802,171200,4707964710,7420,7420,7420,7420,0
|
|
20230802,171100,4707964710,7420,7420,7420,7420,0
|
|
20230802,171000,4707964710,7420,7420,7420,7420,0
|
|
20230802,170900,4707964710,7420,7420,7420,7420,0
|
|
20230802,170800,4707964710,7420,7420,7420,7420,5481
|
|
20230802,170700,4707964710,7420,7420,7420,7420,0
|
|
20230802,170600,4707964710,7420,7420,7420,7420,0
|
|
20230802,170500,4707964710,7420,7420,7420,7420,0
|
|
20230802,170400,4707964710,7420,7420,7420,7420,0
|
|
20230802,170300,4707964710,7420,7420,7420,7420,0
|
|
20230802,170200,4707964710,7420,7420,7420,7420,0
|
|
20230802,170100,4707964710,7420,7420,7420,7420,0
|
|
20230802,170000,4707964710,7420,7420,7420,7420,0
|
|
20230802,165900,4707964710,7420,7420,7420,7420,0
|
|
20230802,165800,4707964710,7420,7420,7420,7420,0
|
|
20230802,165700,4707964710,7420,7420,7420,7420,0
|
|
20230802,165600,4707964710,7420,7420,7420,7420,0
|
|
20230802,165500,4707964710,7420,7420,7420,7420,0
|
|
20230802,165400,4707964710,7420,7420,7420,7420,0
|
|
20230802,165300,4707964710,7420,7420,7420,7420,0
|
|
20230802,165200,4707964710,7420,7420,7420,7420,0
|
|
20230802,165100,4707964710,7420,7420,7420,7420,0
|
|
20230802,165000,4707964710,7420,7420,7420,7420,0
|
|
20230802,164900,4707964710,7420,7420,7420,7420,0
|
|
20230802,164800,4707964710,7420,7420,7420,7420,0
|
|
20230802,164700,4707964710,7420,7420,7420,7420,0
|
|
20230802,164600,4707964710,7420,7420,7420,7420,0
|
|
20230802,164500,4707964710,7420,7420,7420,7420,0
|
|
20230802,164400,4707964710,7420,7420,7420,7420,0
|
|
20230802,164300,4707964710,7420,7420,7420,7420,0
|
|
20230802,164200,4707964710,7420,7420,7420,7420,0
|
|
20230802,164100,4707964710,7420,7420,7420,7420,0
|
|
20230802,164000,4707964710,7420,7420,7420,7420,0
|
|
20230802,163900,4707964710,7420,7420,7420,7420,0
|
|
20230802,163800,4707964710,7420,7420,7420,7420,5481
|
|
20230802,163700,4707964710,7420,7420,7420,7420,0
|
|
20230802,163600,4707964710,7420,7420,7420,7420,0
|
|
20230802,163500,4707964710,7420,7420,7420,7420,0
|
|
20230802,163400,4707964710,7420,7420,7420,7420,0
|
|
20230802,163300,4707964710,7420,7420,7420,7420,0
|
|
20230802,163200,4707964710,7420,7420,7420,7420,0
|
|
20230802,163100,4707964710,7420,7420,7420,7420,0
|
|
20230802,163000,4707964710,7420,7420,7420,7420,0
|
|
20230802,162900,4707964710,7420,7420,7420,7420,0
|
|
20230802,162800,4707964710,7420,7420,7420,7420,0
|
|
20230802,162700,4707964710,7420,7420,7420,7420,0
|
|
20230802,162600,4707964710,7420,7420,7420,7420,0
|
|
20230802,162500,4707964710,7420,7420,7420,7420,0
|
|
20230802,162400,4707964710,7420,7420,7420,7420,0
|
|
20230802,162300,4707964710,7420,7420,7420,7420,0
|
|
20230802,162200,4707964710,7420,7420,7420,7420,0
|
|
20230802,162100,4707964710,7420,7420,7420,7420,0
|
|
20230802,162000,4707964710,7420,7420,7420,7420,0
|
|
20230802,161900,4707964710,7420,7420,7420,7420,0
|
|
20230802,161800,4707964710,7420,7420,7420,7420,0
|
|
20230802,161700,4707964710,7420,7420,7420,7420,0
|
|
20230802,161600,4707964710,7420,7420,7420,7420,0
|
|
20230802,161500,4707964710,7420,7420,7420,7420,0
|
|
20230802,161400,4707964710,7420,7420,7420,7420,0
|
|
20230802,161300,4707964710,7420,7420,7420,7420,0
|
|
20230802,161200,4707964710,7420,7420,7420,7420,0
|
|
20230802,161100,4707964710,7420,7420,7420,7420,0
|
|
20230802,161000,4707964710,7420,7420,7420,7420,0
|
|
20230802,160900,4707964710,7420,7420,7420,7420,0
|
|
20230802,160800,4707964710,7420,7420,7420,7420,5481
|
|
20230802,160700,4707964710,7420,7420,7420,7420,0
|
|
20230802,160600,4707964710,7420,7420,7420,7420,0
|
|
20230802,160500,4707964710,7420,7420,7420,7420,0
|
|
20230802,160400,4707964710,7420,7420,7420,7420,0
|
|
20230802,160300,4707964710,7420,7420,7420,7420,0
|
|
20230802,160200,4707964710,7420,7420,7420,7420,0
|
|
20230802,160100,4707964710,7420,7420,7420,7420,0
|
|
20230802,160000,4707964710,7420,7420,7420,7420,0
|
|
20230802,155900,4707964710,7420,7420,7420,7420,0
|
|
20230802,155800,4707964710,7420,7420,7420,7420,0
|
|
20230802,155700,4707964710,7420,7420,7420,7420,0
|
|
20230802,155600,4707964710,7420,7420,7420,7420,0
|
|
20230802,155500,4707964710,7420,7420,7420,7420,0
|
|
20230802,155400,4707964710,7420,7420,7420,7420,0
|
|
20230802,155300,4707964710,7420,7420,7420,7420,0
|
|
20230802,155200,4707964710,7420,7420,7420,7420,0
|
|
20230802,155100,4707964710,7420,7420,7420,7420,0
|
|
20230802,155000,4707964710,7420,7420,7420,7420,0
|
|
20230802,154900,4707964710,7420,7420,7420,7420,0
|
|
20230802,154800,4707964710,7420,7420,7420,7420,0
|
|
20230802,154700,4707964710,7420,7420,7420,7420,0
|
|
20230802,154600,4707964710,7420,7420,7420,7420,0
|
|
20230802,154500,4707964710,7420,7420,7420,7420,0
|
|
20230802,154400,4707964710,7420,7420,7420,7420,0
|
|
20230802,154300,4707964710,7420,7420,7420,7420,0
|
|
20230802,154200,4707964710,7420,7420,7420,7420,0
|
|
20230802,154100,4707964710,7420,7420,7420,7420,0
|
|
20230802,154000,4707964710,7420,7420,7420,7420,0
|
|
20230802,153900,4707964710,7420,7420,7420,7420,0
|
|
20230802,153800,4707964710,7420,7420,7420,7420,5481
|
|
20230802,153700,4707964710,7420,7420,7420,7420,0
|
|
20230802,153600,4707964710,7420,7420,7420,7420,0
|
|
20230802,153500,4707964710,7420,7420,7420,7420,0
|
|
20230802,153400,4707964710,7420,7420,7420,7420,0
|
|
20230802,153300,4707964710,7420,7420,7420,7420,0
|
|
20230802,153200,4707964710,7420,7420,7420,7420,0
|
|
20230802,153100,4707964710,7420,7420,7420,7420,0
|
|
20230802,153000,4707964710,7420,7420,7420,7420,5481
|
|
20230802,152900,4667295690,7420,7420,7420,7420,0
|
|
20230802,152800,4667295690,7420,7420,7420,7420,0
|
|
20230802,152700,4667295690,7420,7420,7420,7420,0
|
|
20230802,152600,4667295690,7420,7420,7420,7420,0
|
|
20230802,152500,4667295690,7420,7420,7420,7420,0
|
|
20230802,152400,4667295690,7420,7420,7420,7420,0
|
|
20230802,152300,4667295690,7420,7420,7420,7420,0
|
|
20230802,152200,4667295690,7420,7420,7420,7420,0
|
|
20230802,152100,4667295690,7420,7420,7420,7420,0
|
|
20230802,152000,4667295690,7420,7420,7420,7420,0
|
|
20230802,151900,4667295690,7420,7440,7440,7420,1032
|
|
20230802,151800,4659632560,7420,7440,7440,7420,2627
|
|
20230802,151700,4640124090,7440,7440,7450,7440,1215
|
|
20230802,151600,4631083160,7430,7410,7430,7410,3895
|
|
20230802,151500,4602186070,7410,7400,7410,7400,844
|
|
20230802,151400,4595938010,7390,7390,7390,7390,752
|
|
20230802,151300,4590380730,7390,7400,7410,7390,1080
|
|
20230802,151200,4582393020,7400,7390,7410,7390,2645
|
|
20230802,151100,4562837260,7390,7390,7390,7390,154
|
|
20230802,151000,4561699200,7390,7370,7390,7370,523
|
|
20230802,150900,4557839440,7380,7380,7380,7380,500
|
|
20230802,150800,4554149440,7380,7380,7380,7380,2
|
|
20230802,150700,4554134680,7380,7380,7380,7380,528
|
|
20230802,150600,4550238040,7370,7390,7390,7370,1620
|
|
20230802,150500,4538281440,7390,7370,7390,7350,11185
|
|
20230802,150400,4455982360,7370,7370,7370,7370,0
|
|
20230802,150300,4455982360,7370,7380,7380,7370,51
|
|
20230802,150200,4455606480,7370,7370,7370,7370,43
|
|
20230802,150100,4455289570,7370,7370,7370,7370,360
|
|
20230802,150000,4452636370,7380,7370,7380,7370,446
|
|
20230802,145900,4449347900,7370,7370,7380,7370,352
|
|
20230802,145800,4446751230,7370,7370,7370,7370,825
|
|
20230802,145700,4440670980,7370,7370,7370,7330,11718
|
|
20230802,145600,4354583970,7360,7350,7360,7350,1057
|
|
20230802,145500,4346805270,7360,7380,7380,7330,10058
|
|
20230802,145400,4272957250,7380,7370,7380,7340,12825
|
|
20230802,145300,4178702140,7370,7400,7400,7340,22969
|
|
20230802,145200,4009677840,7390,7390,7390,7390,350
|
|
20230802,145100,4007091340,7390,7400,7400,7390,27
|
|
20230802,145000,4006891750,7400,7400,7400,7400,2
|
|
20230802,144900,4006876950,7400,7400,7400,7400,62
|
|
20230802,144800,4006418150,7400,7400,7400,7400,129
|
|
20230802,144700,4005463550,7400,7400,7400,7390,2783
|
|
20230802,144600,3984882060,7400,7400,7400,7400,107
|
|
20230802,144500,3984090260,7400,7400,7400,7390,1103
|
|
20230802,144400,3975928070,7400,7400,7400,7400,124
|
|
20230802,144300,3975010470,7380,7380,7380,7380,0
|
|
20230802,144200,3975010470,7380,7390,7390,7380,1799
|
|
20230802,144100,3961717870,7400,7390,7400,7390,1368
|
|
20230802,144000,3951596680,7390,7390,7390,7390,556
|
|
20230802,143900,3947487840,7390,7390,7390,7390,57
|
|
20230802,143800,3947066610,7390,7390,7390,7380,1224
|
|
20230802,143700,3938024350,7390,7390,7390,7390,1474
|
|
20230802,143600,3927131490,7390,7380,7390,7380,533
|
|
20230802,143500,3923197220,7390,7390,7390,7390,10
|
|
20230802,143400,3923123320,7390,7390,7390,7380,6098
|
|
20230802,143300,3878119100,7390,7390,7400,7390,252
|
|
20230802,143200,3876256320,7400,7390,7400,7390,128
|
|
20230802,143100,3875310250,7390,7380,7390,7380,253
|
|
20230802,143000,3873442580,7390,7390,7390,7380,672
|
|
20230802,142900,3868477000,7380,7380,7380,7380,203
|
|
20230802,142800,3866978860,7390,7380,7390,7380,346
|
|
20230802,142700,3864423770,7390,7390,7390,7390,822
|
|
20230802,142600,3858349190,7390,7400,7400,7390,206
|
|
20230802,142500,3856826790,7400,7390,7400,7390,12
|
|
20230802,142400,3856738000,7390,7380,7390,7380,1243
|
|
20230802,142300,3847560670,7380,7370,7380,7360,2742
|
|
20230802,142200,3827354500,7370,7380,7380,7370,2892
|
|
20230802,142100,3806040450,7380,7380,7380,7380,1
|
|
20230802,142000,3806033070,7380,7380,7380,7370,713
|
|
20230802,141900,3800773400,7370,7370,7370,7370,410
|
|
20230802,141800,3797751700,7370,7370,7370,7370,25
|
|
20230802,141700,3797567450,7370,7380,7380,7370,81
|
|
20230802,141600,3796969680,7380,7380,7380,7370,335
|
|
20230802,141500,3794500370,7380,7390,7390,7380,1090
|
|
20230802,141400,3786455450,7390,7390,7390,7380,133
|
|
20230802,141300,3785473390,7390,7390,7390,7380,89
|
|
20230802,141200,3784816490,7380,7380,7390,7380,159
|
|
20230802,141100,3783642380,7390,7390,7390,7390,207
|
|
20230802,141000,3782112650,7390,7380,7390,7380,144
|
|
20230802,140900,3781049290,7380,7380,7390,7380,837
|
|
20230802,140800,3774872090,7380,7380,7380,7380,197
|
|
20230802,140700,3773418230,7380,7380,7380,7380,377
|
|
20230802,140600,3770635970,7390,7370,7390,7370,5979
|
|
20230802,140500,3726565950,7370,7380,7380,7370,6128
|
|
20230802,140400,3681393190,7380,7400,7400,7380,1027
|
|
20230802,140300,3673803740,7400,7400,7400,7400,1046
|
|
20230802,140200,3666063340,7410,7400,7410,7400,946
|
|
20230802,140100,3659062890,7400,7400,7400,7400,181
|
|
20230802,140000,3657723490,7400,7400,7400,7390,129
|
|
20230802,135900,3656769700,7400,7400,7400,7400,99
|
|
20230802,135800,3656037100,7400,7380,7410,7380,1548
|
|
20230802,135700,3644593890,7380,7380,7380,7370,1180
|
|
20230802,135600,3635887490,7390,7380,7390,7370,3311
|
|
20230802,135500,3611453600,7390,7400,7410,7380,2924
|
|
20230802,135400,3589847100,7410,7410,7410,7400,885
|
|
20230802,135300,3583292250,7410,7400,7410,7400,1023
|
|
20230802,135200,3575720590,7400,7400,7400,7390,235
|
|
20230802,135100,3573981790,7390,7390,7390,7380,503
|
|
20230802,135000,3570265120,7390,7380,7390,7380,2279
|
|
20230802,134900,3553445890,7380,7390,7400,7380,1279
|
|
20230802,134800,3543994390,7390,7390,7400,7390,315
|
|
20230802,134700,3541665430,7390,7390,7390,7390,935
|
|
20230802,134600,3534755780,7390,7390,7390,7390,2564
|
|
20230802,134500,3515807820,7390,7390,7390,7380,538
|
|
20230802,134400,3511835000,7390,7400,7400,7390,1158
|
|
20230802,134300,3503277330,7400,7400,7420,7400,3504
|
|
20230802,134200,3477341100,7400,7380,7400,7380,3633
|
|
20230802,134100,3450507720,7380,7380,7380,7370,681
|
|
20230802,134000,3445482040,7380,7390,7390,7380,1970
|
|
20230802,133900,3430942850,7390,7380,7390,7380,668
|
|
20230802,133800,3426012070,7380,7380,7380,7380,4459
|
|
20230802,133700,3393104650,7390,7390,7390,7390,289
|
|
20230802,133600,3390968940,7390,7410,7410,7380,21011
|
|
20230802,133500,3235519580,7420,7420,7420,7420,195
|
|
20230802,133400,3234072680,7420,7420,7420,7420,334
|
|
20230802,133300,3231594400,7420,7420,7420,7420,80
|
|
20230802,133200,3231000800,7430,7420,7430,7420,1030
|
|
20230802,133100,3223357990,7420,7420,7430,7410,413
|
|
20230802,133000,3220294190,7430,7420,7430,7420,340
|
|
20230802,132900,3217770380,7420,7410,7420,7410,2722
|
|
20230802,132800,3197593980,7420,7420,7420,7420,197
|
|
20230802,132700,3196132240,7420,7420,7420,7410,1041
|
|
20230802,132600,3188409020,7420,7420,7420,7410,3947
|
|
20230802,132500,3159157280,7420,7430,7430,7420,870
|
|
20230802,132400,3152700150,7420,7420,7420,7420,940
|
|
20230802,132300,3145725350,7420,7420,7430,7410,638
|
|
20230802,132200,3140996250,7430,7430,7430,7420,3204
|
|
20230802,132100,3117213990,7430,7440,7440,7430,1642
|
|
20230802,132000,3105013340,7440,7430,7440,7430,992
|
|
20230802,131900,3097641750,7430,7430,7430,7430,57
|
|
20230802,131800,3097218240,7430,7430,7430,7420,459
|
|
20230802,131700,3093809090,7430,7430,7430,7430,27
|
|
20230802,131600,3093608480,7430,7430,7430,7420,1620
|
|
20230802,131500,3081585880,7430,7440,7440,7430,608
|
|
20230802,131400,3077064410,7440,7440,7440,7440,0
|
|
20230802,131300,3077064410,7440,7430,7440,7430,1730
|
|
20230802,131200,3064209480,7440,7440,7440,7440,0
|
|
20230802,131100,3064209480,7440,7440,7440,7440,176
|
|
20230802,131000,3062900040,7440,7440,7440,7440,130
|
|
20230802,130900,3061932840,7440,7440,7440,7440,30
|
|
20230802,130800,3061709640,7440,7440,7440,7430,353
|
|
20230802,130700,3059085320,7450,7440,7450,7440,665
|
|
20230802,130600,3054137600,7450,7440,7450,7440,1496
|
|
20230802,130500,3043006260,7440,7440,7440,7440,112
|
|
20230802,130400,3042172980,7430,7440,7440,7430,91
|
|
20230802,130300,3041496150,7440,7440,7440,7430,38
|
|
20230802,130200,3041213580,7440,7450,7450,7440,1866
|
|
20230802,130100,3027327440,7450,7450,7450,7450,870
|
|
20230802,130000,3020845940,7450,7450,7450,7440,86
|
|
20230802,125900,3020206010,7450,7440,7450,7440,1788
|
|
20230802,125800,3006902000,7440,7440,7440,7440,39
|
|
20230802,125700,3006611840,7430,7430,7430,7430,232
|
|
20230802,125600,3004888080,7430,7430,7430,7430,2462
|
|
20230802,125500,2986595420,7430,7430,7430,7430,15
|
|
20230802,125400,2986483970,7440,7440,7450,7440,814
|
|
20230802,125300,2980426910,7440,7440,7440,7440,60
|
|
20230802,125200,2979980510,7440,7440,7440,7430,434
|
|
20230802,125100,2976753550,7430,7430,7430,7420,2975
|
|
20230802,125000,2954649310,7430,7430,7430,7430,306
|
|
20230802,124900,2952375730,7430,7430,7430,7430,107
|
|
20230802,124800,2951580720,7420,7430,7430,7420,302
|
|
20230802,124700,2949338860,7430,7440,7440,7420,6244
|
|
20230802,124600,2902973210,7440,7440,7440,7440,116
|
|
20230802,124500,2902110170,7440,7440,7450,7440,3163
|
|
20230802,124400,2878575700,7440,7450,7450,7440,53
|
|
20230802,124300,2878180860,7450,7450,7450,7450,3139
|
|
20230802,124200,2854795310,7450,7450,7450,7440,457
|
|
20230802,124100,2851394660,7450,7450,7450,7440,143
|
|
20230802,124000,2850330510,7450,7440,7450,7440,203
|
|
20230802,123900,2848819410,7440,7440,7440,7440,500
|
|
20230802,123800,2845099410,7450,7440,7450,7440,118
|
|
20230802,123700,2844220320,7450,7450,7450,7450,39
|
|
20230802,123600,2843929770,7450,7450,7450,7450,210
|
|
20230802,123500,2842365270,7450,7450,7450,7450,164
|
|
20230802,123400,2841143470,7450,7440,7450,7440,125
|
|
20230802,123300,2840213460,7440,7440,7440,7440,131
|
|
20230802,123200,2839238820,7440,7440,7440,7440,84
|
|
20230802,123100,2838613860,7430,7450,7450,7430,688
|
|
20230802,123000,2833494010,7440,7450,7450,7440,183
|
|
20230802,122900,2832131870,7450,7440,7450,7440,2535
|
|
20230802,122800,2813271180,7430,7440,7440,7430,1151
|
|
20230802,122700,2804713740,7440,7440,7440,7440,1214
|
|
20230802,122600,2795681580,7440,7440,7440,7440,515
|
|
20230802,122500,2791849980,7440,7450,7450,7440,3964
|
|
20230802,122400,2762357490,7450,7450,7450,7450,203
|
|
20230802,122300,2760845140,7450,7450,7450,7450,294
|
|
20230802,122200,2758654840,7450,7450,7460,7450,1143
|
|
20230802,122100,2750138880,7440,7450,7450,7440,714
|
|
20230802,122000,2744819730,7460,7450,7460,7450,3152
|
|
20230802,121900,2721335280,7450,7450,7450,7450,120
|
|
20230802,121800,2720441280,7440,7440,7440,7440,790
|
|
20230802,121700,2714563680,7450,7450,7450,7450,277
|
|
20230802,121600,2712500030,7440,7450,7450,7440,160
|
|
20230802,121500,2711308630,7450,7450,7450,7450,118
|
|
20230802,121400,2710429530,7440,7460,7460,7440,4969
|
|
20230802,121300,2673411140,7460,7460,7460,7460,262
|
|
20230802,121200,2671456620,7460,7480,7480,7460,11002
|
|
20230802,121100,2589322520,7480,7480,7480,7470,87
|
|
20230802,121000,2588671780,7480,7480,7480,7470,325
|
|
20230802,120900,2586242130,7480,7490,7490,7470,2433
|
|
20230802,120800,2568052290,7490,7490,7490,7490,218
|
|
20230802,120700,2566419470,7490,7490,7490,7490,3
|
|
20230802,120600,2566397000,7490,7480,7490,7480,905
|
|
20230802,120500,2559627490,7480,7480,7490,7470,829
|
|
20230802,120400,2553428780,7480,7480,7490,7480,584
|
|
20230802,120300,2549060450,7490,7480,7490,7480,1949
|
|
20230802,120200,2534481810,7480,7480,7480,7480,540
|
|
20230802,120100,2530442610,7480,7490,7490,7480,314
|
|
20230802,120000,2528092630,7490,7500,7500,7470,15842
|
|
20230802,115900,2409616450,7500,7500,7500,7500,1
|
|
20230802,115800,2409608950,7500,7490,7500,7490,2275
|
|
20230802,115700,2392568480,7490,7500,7500,7490,1270
|
|
20230802,115600,2383049150,7500,7500,7500,7500,117
|
|
20230802,115500,2382171650,7490,7490,7490,7490,0
|
|
20230802,115400,2382171650,7490,7500,7500,7490,1881
|
|
20230802,115300,2368071970,7500,7500,7500,7490,314
|
|
20230802,115200,2365716980,7500,7500,7500,7490,451
|
|
20230802,115100,2362335160,7500,7520,7520,7490,9935
|
|
20230802,115000,2287788400,7520,7520,7520,7520,12
|
|
20230802,114900,2287698160,7520,7510,7520,7510,405
|
|
20230802,114800,2284655850,7510,7510,7510,7510,100
|
|
20230802,114700,2283904850,7510,7510,7510,7510,142
|
|
20230802,114600,2282838430,7510,7510,7510,7510,608
|
|
20230802,114500,2278272350,7510,7520,7520,7510,1031
|
|
20230802,114400,2270529530,7520,7520,7520,7520,73
|
|
20230802,114300,2269980570,7510,7510,7510,7510,1421
|
|
20230802,114200,2259308860,7510,7510,7510,7500,7301
|
|
20230802,114100,2204535600,7510,7510,7510,7510,0
|
|
20230802,114000,2204535600,7510,7520,7520,7510,4021
|
|
20230802,113900,2174331930,7520,7520,7520,7520,260
|
|
20230802,113800,2172376730,7520,7520,7520,7520,74
|
|
20230802,113700,2171820250,7520,7510,7520,7510,510
|
|
20230802,113600,2167989070,7520,7520,7520,7520,2821
|
|
20230802,113500,2146775150,7530,7530,7540,7530,1049
|
|
20230802,113400,2138875370,7530,7530,7530,7530,105
|
|
20230802,113300,2138084720,7520,7520,7520,7520,719
|
|
20230802,113200,2132677840,7510,7510,7510,7510,1648
|
|
20230802,113100,2120301360,7510,7510,7510,7510,269
|
|
20230802,113000,2118281170,7510,7510,7510,7510,275
|
|
20230802,112900,2116215920,7510,7510,7510,7510,264
|
|
20230802,112800,2114233280,7510,7510,7510,7510,3173
|
|
20230802,112700,2090404050,7520,7510,7520,7510,2108
|
|
20230802,112600,2074572490,7520,7520,7520,7510,1413
|
|
20230802,112500,2063947730,7520,7530,7530,7520,3482
|
|
20230802,112400,2037748660,7530,7530,7530,7520,1561
|
|
20230802,112300,2026006500,7530,7560,7560,7530,5771
|
|
20230802,112200,1982479760,7560,7560,7560,7560,25
|
|
20230802,112100,1982290760,7560,7560,7560,7560,516
|
|
20230802,112000,1978389800,7560,7570,7570,7560,3504
|
|
20230802,111900,1951889400,7570,7580,7580,7570,720
|
|
20230802,111800,1946437900,7570,7570,7570,7570,69
|
|
20230802,111700,1945915570,7570,7570,7570,7570,1160
|
|
20230802,111600,1937134370,7560,7560,7570,7560,166
|
|
20230802,111500,1935877870,7560,7570,7570,7560,601
|
|
20230802,111400,1931328440,7570,7580,7580,7570,185
|
|
20230802,111300,1929927050,7570,7570,7570,7570,284
|
|
20230802,111200,1927777170,7570,7570,7570,7560,3653
|
|
20230802,111100,1900123970,7560,7560,7560,7560,251
|
|
20230802,111000,1898226410,7570,7560,7570,7560,1159
|
|
20230802,110900,1889464030,7570,7570,7570,7560,1880
|
|
20230802,110800,1875234430,7570,7580,7580,7570,918
|
|
20230802,110700,1868280040,7590,7590,7590,7580,2479
|
|
20230802,110600,1849465230,7580,7580,7580,7580,420
|
|
20230802,110500,1846281630,7580,7590,7590,7570,879
|
|
20230802,110400,1839621030,7590,7590,7590,7570,10614
|
|
20230802,110300,1759253270,7590,7580,7600,7580,1185
|
|
20230802,110200,1750265200,7580,7580,7580,7570,899
|
|
20230802,110100,1743455780,7580,7580,7580,7580,131
|
|
20230802,110000,1742462800,7570,7570,7580,7570,125
|
|
20230802,105900,1741515410,7570,7570,7570,7570,194
|
|
20230802,105800,1740046830,7570,7580,7590,7560,2219
|
|
20230802,105700,1723239880,7580,7590,7590,7580,1031
|
|
20230802,105600,1715416720,7590,7600,7600,7590,2613
|
|
20230802,105500,1695580080,7600,7580,7600,7580,481
|
|
20230802,105400,1691928010,7590,7590,7590,7580,1132
|
|
20230802,105300,1683337030,7580,7580,7590,7580,1502
|
|
20230802,105200,1671942960,7580,7580,7590,7580,449
|
|
20230802,105100,1668535540,7580,7570,7590,7570,2243
|
|
20230802,105000,1651539970,7570,7590,7600,7570,997
|
|
20230802,104900,1643979150,7600,7600,7600,7590,869
|
|
20230802,104800,1637382860,7590,7590,7600,7550,9046
|
|
20230802,104700,1568824900,7600,7600,7600,7590,1433
|
|
20230802,104600,1557937980,7600,7640,7640,7600,4413
|
|
20230802,104500,1524367700,7640,7630,7640,7630,563
|
|
20230802,104400,1520071380,7630,7640,7640,7630,2388
|
|
20230802,104300,1501831730,7640,7620,7650,7610,14428
|
|
20230802,104200,1391697390,7610,7620,7620,7610,862
|
|
20230802,104100,1385133210,7620,7610,7620,7610,1414
|
|
20230802,104000,1374368530,7620,7610,7630,7600,1640
|
|
20230802,103900,1361869710,7620,7600,7630,7600,11855
|
|
20230802,103800,1271645070,7600,7570,7600,7570,9305
|
|
20230802,103700,1201066760,7580,7560,7580,7560,4503
|
|
20230802,103600,1166975490,7560,7550,7560,7550,1944
|
|
20230802,103500,1152280850,7550,7560,7560,7550,617
|
|
20230802,103400,1147617980,7560,7540,7560,7540,2751
|
|
20230802,103300,1126828040,7540,7530,7540,7530,1709
|
|
20230802,103200,1113943260,7540,7530,7540,7530,842
|
|
20230802,103100,1107600130,7540,7550,7550,7540,13245
|
|
20230802,103000,1007717730,7550,7550,7560,7550,967
|
|
20230802,102900,1000416170,7550,7560,7560,7540,429
|
|
20230802,102800,997176200,7550,7550,7560,7540,1475
|
|
20230802,102700,986038170,7550,7550,7560,7550,980
|
|
20230802,102600,978634170,7540,7540,7560,7540,3771
|
|
20230802,102500,950136760,7540,7540,7550,7540,641
|
|
20230802,102400,945298270,7540,7540,7540,7540,138
|
|
20230802,102300,944257750,7540,7550,7550,7540,1754
|
|
20230802,102200,931017600,7540,7540,7540,7540,144
|
|
20230802,102100,929931840,7550,7530,7550,7530,5688
|
|
20230802,102000,887002780,7530,7530,7540,7530,633
|
|
20230802,101900,882232010,7540,7550,7550,7540,7713
|
|
20230802,101800,824070160,7550,7530,7550,7520,4018
|
|
20230802,101700,793790390,7530,7530,7530,7530,1
|
|
20230802,101600,793782860,7540,7540,7540,7530,2218
|
|
20230802,101500,777069360,7530,7530,7530,7510,4078
|
|
20230802,101400,746372560,7520,7510,7520,7510,7069
|
|
20230802,101300,693254810,7510,7510,7510,7500,1946
|
|
20230802,101200,678644850,7510,7510,7510,7490,1476
|
|
20230802,101100,667586490,7510,7500,7510,7500,1180
|
|
20230802,101000,658734480,7490,7490,7490,7490,885
|
|
20230802,100900,652105830,7480,7480,7490,7480,199
|
|
20230802,100800,650616350,7490,7500,7500,7490,2
|
|
20230802,100700,650601360,7500,7490,7500,7490,401
|
|
20230802,100600,647595870,7490,7490,7490,7480,244
|
|
20230802,100500,645769850,7490,7490,7490,7490,965
|
|
20230802,100400,638542000,7490,7500,7500,7490,196
|
|
20230802,100300,637072790,7500,7490,7500,7490,2822
|
|
20230802,100200,615913530,7490,7480,7490,7480,292
|
|
20230802,100100,613726800,7480,7480,7480,7480,91
|
|
20230802,100000,613046120,7480,7480,7490,7480,237
|
|
20230802,095900,611273160,7480,7490,7490,7480,161
|
|
20230802,095800,610068560,7500,7490,7500,7480,262
|
|
20230802,095700,608105680,7500,7470,7500,7460,1159
|
|
20230802,095600,599439960,7470,7460,7470,7460,202
|
|
20230802,095500,597932740,7460,7470,7470,7460,241
|
|
20230802,095400,596132870,7460,7460,7460,7460,265
|
|
20230802,095300,594155970,7460,7460,7460,7460,49
|
|
20230802,095200,593790430,7450,7440,7450,7430,3542
|
|
20230802,095100,567445730,7450,7450,7450,7430,5031
|
|
20230802,095000,530043420,7450,7450,7450,7440,359
|
|
20230802,094900,527370110,7450,7450,7450,7450,345
|
|
20230802,094800,524799860,7450,7450,7460,7450,103
|
|
20230802,094700,524031680,7450,7450,7450,7450,0
|
|
20230802,094600,524031680,7450,7450,7450,7450,200
|
|
20230802,094500,522541680,7460,7450,7460,7440,444
|
|
20230802,094400,519232560,7460,7460,7470,7460,520
|
|
20230802,094300,515352700,7460,7460,7460,7460,149
|
|
20230802,094200,514241160,7460,7460,7460,7460,239
|
|
20230802,094100,512458220,7470,7450,7470,7450,321
|
|
20230802,094000,510064390,7450,7470,7470,7450,407
|
|
20230802,093900,507030170,7470,7470,7470,7470,146
|
|
20230802,093800,505939550,7470,7470,7470,7460,252
|
|
20230802,093700,504058870,7460,7500,7500,7460,509
|
|
20230802,093600,500252950,7500,7490,7500,7490,125
|
|
20230802,093500,499315650,7500,7500,7500,7500,232
|
|
20230802,093400,497575650,7480,7480,7500,7470,1214
|
|
20230802,093300,488484710,7480,7490,7490,7470,153
|
|
20230802,093200,487341750,7490,7490,7490,7490,32
|
|
20230802,093100,487102070,7490,7490,7490,7470,659
|
|
20230802,093000,482170860,7490,7480,7490,7480,442
|
|
20230802,092900,478864620,7480,7470,7500,7470,702
|
|
20230802,092800,473610410,7460,7470,7470,7460,588
|
|
20230802,092700,469223080,7470,7460,7470,7460,593
|
|
20230802,092600,464798890,7460,7450,7460,7450,503
|
|
20230802,092500,461050530,7450,7450,7450,7440,1176
|
|
20230802,092400,452289650,7450,7450,7450,7450,322
|
|
20230802,092300,449890750,7450,7440,7450,7440,760
|
|
20230802,092200,444235910,7440,7440,7440,7430,1331
|
|
20230802,092100,434340380,7450,7440,7450,7440,905
|
|
20230802,092000,427606170,7440,7440,7440,7440,439
|
|
20230802,091900,424340010,7440,7430,7440,7430,753
|
|
20230802,091800,418742890,7430,7430,7430,7430,1458
|
|
20230802,091700,407909950,7430,7450,7450,7430,208
|
|
20230802,091600,406362880,7460,7460,7460,7450,1149
|
|
20230802,091500,397793090,7460,7430,7460,7430,1735
|
|
20230802,091400,384892870,7470,7420,7470,7420,2062
|
|
20230802,091300,369565680,7420,7460,7460,7410,4470
|
|
20230802,091200,336364960,7450,7460,7460,7450,1845
|
|
20230802,091100,322613160,7460,7460,7460,7450,2954
|
|
20230802,091000,300587320,7460,7430,7460,7430,1862
|
|
20230802,090900,286718700,7430,7430,7430,7420,1458
|
|
20230802,090800,275895760,7430,7450,7450,7430,2100
|
|
20230802,090700,260291300,7450,7450,7460,7440,4849
|
|
20230802,090600,224173040,7450,7440,7460,7440,1883
|
|
20230802,090500,210144910,7440,7410,7440,7410,5611
|
|
20230802,090400,168496440,7410,7470,7470,7400,10417
|
|
20230802,090300,91111200,7470,7490,7500,7470,370
|
|
20230802,090200,88342650,7490,7450,7490,7440,1698
|
|
20230802,090100,75703340,7440,7450,7460,7430,2125
|
|
20230802,090000,59879090,7470,7540,7540,7460,7973
|