582 lines
29 KiB
CSV
582 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230801,183900,4854923680,7870,7870,7870,7870,3518
|
|
20230801,183800,4854923680,7870,7870,7870,7870,0
|
|
20230801,183700,4854923680,7870,7870,7870,7870,0
|
|
20230801,183600,4854923680,7870,7870,7870,7870,0
|
|
20230801,183500,4854923680,7870,7870,7870,7870,0
|
|
20230801,183400,4854923680,7870,7870,7870,7870,0
|
|
20230801,183300,4854923680,7870,7870,7870,7870,0
|
|
20230801,183200,4854923680,7870,7870,7870,7870,0
|
|
20230801,183100,4854923680,7870,7870,7870,7870,0
|
|
20230801,183000,4854923680,7870,7870,7870,7870,0
|
|
20230801,182900,4854923680,7870,7870,7870,7870,0
|
|
20230801,182800,4854923680,7870,7870,7870,7870,0
|
|
20230801,182700,4854923680,7870,7870,7870,7870,0
|
|
20230801,182600,4854923680,7870,7870,7870,7870,0
|
|
20230801,182500,4854923680,7870,7870,7870,7870,0
|
|
20230801,182400,4854923680,7870,7870,7870,7870,0
|
|
20230801,182300,4854923680,7870,7870,7870,7870,0
|
|
20230801,182200,4854923680,7870,7870,7870,7870,0
|
|
20230801,182100,4854923680,7870,7870,7870,7870,0
|
|
20230801,182000,4854923680,7870,7870,7870,7870,0
|
|
20230801,181900,4854923680,7870,7870,7870,7870,0
|
|
20230801,181800,4854923680,7870,7870,7870,7870,0
|
|
20230801,181700,4854923680,7870,7870,7870,7870,0
|
|
20230801,181600,4854923680,7870,7870,7870,7870,0
|
|
20230801,181500,4854923680,7870,7870,7870,7870,0
|
|
20230801,181400,4854923680,7870,7870,7870,7870,0
|
|
20230801,181300,4854923680,7870,7870,7870,7870,0
|
|
20230801,181200,4854923680,7870,7870,7870,7870,0
|
|
20230801,181100,4854923680,7870,7870,7870,7870,0
|
|
20230801,181000,4854923680,7870,7870,7870,7870,0
|
|
20230801,180900,4854923680,7870,7870,7870,7870,3518
|
|
20230801,180800,4854923680,7870,7870,7870,7870,0
|
|
20230801,180700,4854923680,7870,7870,7870,7870,0
|
|
20230801,180600,4854923680,7870,7870,7870,7870,0
|
|
20230801,180500,4854923680,7870,7870,7870,7870,0
|
|
20230801,180400,4854923680,7870,7870,7870,7870,0
|
|
20230801,180300,4854923680,7870,7870,7870,7870,0
|
|
20230801,180200,4854923680,7870,7870,7870,7870,0
|
|
20230801,180100,4854923680,7870,7870,7870,7870,0
|
|
20230801,180000,4854923680,7870,7870,7870,7870,0
|
|
20230801,175900,4854923680,7870,7870,7870,7870,0
|
|
20230801,175800,4854923680,7870,7870,7870,7870,0
|
|
20230801,175700,4854923680,7870,7870,7870,7870,0
|
|
20230801,175600,4854923680,7870,7870,7870,7870,0
|
|
20230801,175500,4854923680,7870,7870,7870,7870,0
|
|
20230801,175400,4854923680,7870,7870,7870,7870,0
|
|
20230801,175300,4854923680,7870,7870,7870,7870,0
|
|
20230801,175200,4854923680,7870,7870,7870,7870,0
|
|
20230801,175100,4854923680,7870,7870,7870,7870,0
|
|
20230801,175000,4854923680,7870,7870,7870,7870,0
|
|
20230801,174900,4854923680,7870,7870,7870,7870,0
|
|
20230801,174800,4854923680,7870,7870,7870,7870,0
|
|
20230801,174700,4854923680,7870,7870,7870,7870,0
|
|
20230801,174600,4854923680,7870,7870,7870,7870,0
|
|
20230801,174500,4854923680,7870,7870,7870,7870,0
|
|
20230801,174400,4854923680,7870,7870,7870,7870,0
|
|
20230801,174300,4854923680,7870,7870,7870,7870,0
|
|
20230801,174200,4854923680,7870,7870,7870,7870,0
|
|
20230801,174100,4854923680,7870,7870,7870,7870,0
|
|
20230801,174000,4854923680,7870,7870,7870,7870,0
|
|
20230801,173900,4854923680,7870,7870,7870,7870,3518
|
|
20230801,173800,4854923680,7870,7870,7870,7870,0
|
|
20230801,173700,4854923680,7870,7870,7870,7870,0
|
|
20230801,173600,4854923680,7870,7870,7870,7870,0
|
|
20230801,173500,4854923680,7870,7870,7870,7870,0
|
|
20230801,173400,4854923680,7870,7870,7870,7870,0
|
|
20230801,173300,4854923680,7870,7870,7870,7870,0
|
|
20230801,173200,4854923680,7870,7870,7870,7870,0
|
|
20230801,173100,4854923680,7870,7870,7870,7870,0
|
|
20230801,173000,4854923680,7870,7870,7870,7870,0
|
|
20230801,172900,4854923680,7870,7870,7870,7870,0
|
|
20230801,172800,4854923680,7870,7870,7870,7870,0
|
|
20230801,172700,4854923680,7870,7870,7870,7870,0
|
|
20230801,172600,4854923680,7870,7870,7870,7870,0
|
|
20230801,172500,4854923680,7870,7870,7870,7870,0
|
|
20230801,172400,4854923680,7870,7870,7870,7870,0
|
|
20230801,172300,4854923680,7870,7870,7870,7870,0
|
|
20230801,172200,4854923680,7870,7870,7870,7870,0
|
|
20230801,172100,4854923680,7870,7870,7870,7870,0
|
|
20230801,172000,4854923680,7870,7870,7870,7870,0
|
|
20230801,171900,4854923680,7870,7870,7870,7870,0
|
|
20230801,171800,4854923680,7870,7870,7870,7870,0
|
|
20230801,171700,4854923680,7870,7870,7870,7870,0
|
|
20230801,171600,4854923680,7870,7870,7870,7870,0
|
|
20230801,171500,4854923680,7870,7870,7870,7870,0
|
|
20230801,171400,4854923680,7870,7870,7870,7870,0
|
|
20230801,171300,4854923680,7870,7870,7870,7870,0
|
|
20230801,171200,4854923680,7870,7870,7870,7870,0
|
|
20230801,171100,4854923680,7870,7870,7870,7870,0
|
|
20230801,171000,4854923680,7870,7870,7870,7870,0
|
|
20230801,170900,4854923680,7870,7870,7870,7870,3518
|
|
20230801,170800,4854923680,7870,7870,7870,7870,0
|
|
20230801,170700,4854923680,7870,7870,7870,7870,0
|
|
20230801,170600,4854923680,7870,7870,7870,7870,0
|
|
20230801,170500,4854923680,7870,7870,7870,7870,0
|
|
20230801,170400,4854923680,7870,7870,7870,7870,0
|
|
20230801,170300,4854923680,7870,7870,7870,7870,0
|
|
20230801,170200,4854923680,7870,7870,7870,7870,0
|
|
20230801,170100,4854923680,7870,7870,7870,7870,0
|
|
20230801,170000,4854923680,7870,7870,7870,7870,0
|
|
20230801,165900,4854923680,7870,7870,7870,7870,0
|
|
20230801,165800,4854923680,7870,7870,7870,7870,0
|
|
20230801,165700,4854923680,7870,7870,7870,7870,0
|
|
20230801,165600,4854923680,7870,7870,7870,7870,0
|
|
20230801,165500,4854923680,7870,7870,7870,7870,0
|
|
20230801,165400,4854923680,7870,7870,7870,7870,0
|
|
20230801,165300,4854923680,7870,7870,7870,7870,0
|
|
20230801,165200,4854923680,7870,7870,7870,7870,0
|
|
20230801,165100,4854923680,7870,7870,7870,7870,0
|
|
20230801,165000,4854923680,7870,7870,7870,7870,0
|
|
20230801,164900,4854923680,7870,7870,7870,7870,0
|
|
20230801,164800,4854923680,7870,7870,7870,7870,0
|
|
20230801,164700,4854923680,7870,7870,7870,7870,0
|
|
20230801,164600,4854923680,7870,7870,7870,7870,0
|
|
20230801,164500,4854923680,7870,7870,7870,7870,0
|
|
20230801,164400,4854923680,7870,7870,7870,7870,0
|
|
20230801,164300,4854923680,7870,7870,7870,7870,0
|
|
20230801,164200,4854923680,7870,7870,7870,7870,0
|
|
20230801,164100,4854923680,7870,7870,7870,7870,0
|
|
20230801,164000,4854923680,7870,7870,7870,7870,0
|
|
20230801,163900,4854923680,7870,7870,7870,7870,3518
|
|
20230801,163800,4854923680,7870,7870,7870,7870,0
|
|
20230801,163700,4854923680,7870,7870,7870,7870,0
|
|
20230801,163600,4854923680,7870,7870,7870,7870,0
|
|
20230801,163500,4854923680,7870,7870,7870,7870,0
|
|
20230801,163400,4854923680,7870,7870,7870,7870,0
|
|
20230801,163300,4854923680,7870,7870,7870,7870,0
|
|
20230801,163200,4854923680,7870,7870,7870,7870,0
|
|
20230801,163100,4854923680,7870,7870,7870,7870,0
|
|
20230801,163000,4854923680,7870,7870,7870,7870,0
|
|
20230801,162900,4854923680,7870,7870,7870,7870,0
|
|
20230801,162800,4854923680,7870,7870,7870,7870,0
|
|
20230801,162700,4854923680,7870,7870,7870,7870,0
|
|
20230801,162600,4854923680,7870,7870,7870,7870,0
|
|
20230801,162500,4854923680,7870,7870,7870,7870,0
|
|
20230801,162400,4854923680,7870,7870,7870,7870,0
|
|
20230801,162300,4854923680,7870,7870,7870,7870,0
|
|
20230801,162200,4854923680,7870,7870,7870,7870,0
|
|
20230801,162100,4854923680,7870,7870,7870,7870,0
|
|
20230801,162000,4854923680,7870,7870,7870,7870,0
|
|
20230801,161900,4854923680,7870,7870,7870,7870,0
|
|
20230801,161800,4854923680,7870,7870,7870,7870,0
|
|
20230801,161700,4854923680,7870,7870,7870,7870,0
|
|
20230801,161600,4854923680,7870,7870,7870,7870,0
|
|
20230801,161500,4854923680,7870,7870,7870,7870,0
|
|
20230801,161400,4854923680,7870,7870,7870,7870,0
|
|
20230801,161300,4854923680,7870,7870,7870,7870,0
|
|
20230801,161200,4854923680,7870,7870,7870,7870,0
|
|
20230801,161100,4854923680,7870,7870,7870,7870,0
|
|
20230801,161000,4854923680,7870,7870,7870,7870,0
|
|
20230801,160900,4854923680,7870,7870,7870,7870,3518
|
|
20230801,160800,4854923680,7870,7870,7870,7870,0
|
|
20230801,160700,4854923680,7870,7870,7870,7870,0
|
|
20230801,160600,4854923680,7870,7870,7870,7870,0
|
|
20230801,160500,4854923680,7870,7870,7870,7870,0
|
|
20230801,160400,4854923680,7870,7870,7870,7870,0
|
|
20230801,160300,4854923680,7870,7870,7870,7870,0
|
|
20230801,160200,4854923680,7870,7870,7870,7870,0
|
|
20230801,160100,4854923680,7870,7870,7870,7870,0
|
|
20230801,160000,4854923680,7870,7870,7870,7870,0
|
|
20230801,155900,4854923680,7870,7870,7870,7870,0
|
|
20230801,155800,4854923680,7870,7870,7870,7870,0
|
|
20230801,155700,4854923680,7870,7870,7870,7870,0
|
|
20230801,155600,4854923680,7870,7870,7870,7870,0
|
|
20230801,155500,4854923680,7870,7870,7870,7870,0
|
|
20230801,155400,4854923680,7870,7870,7870,7870,0
|
|
20230801,155300,4854923680,7870,7870,7870,7870,0
|
|
20230801,155200,4854923680,7870,7870,7870,7870,0
|
|
20230801,155100,4854923680,7870,7870,7870,7870,0
|
|
20230801,155000,4854923680,7870,7870,7870,7870,0
|
|
20230801,154900,4854923680,7870,7870,7870,7870,0
|
|
20230801,154800,4854923680,7870,7870,7870,7870,0
|
|
20230801,154700,4854923680,7870,7870,7870,7870,0
|
|
20230801,154600,4854923680,7870,7870,7870,7870,0
|
|
20230801,154500,4854923680,7870,7870,7870,7870,0
|
|
20230801,154400,4854923680,7870,7870,7870,7870,0
|
|
20230801,154300,4854923680,7870,7870,7870,7870,0
|
|
20230801,154200,4854923680,7870,7870,7870,7870,0
|
|
20230801,154100,4854923680,7870,7870,7870,7870,0
|
|
20230801,154000,4854923680,7870,7870,7870,7870,0
|
|
20230801,153900,4854923680,7870,7870,7870,7870,3518
|
|
20230801,153800,4854923680,7870,7870,7870,7870,0
|
|
20230801,153700,4854923680,7870,7870,7870,7870,0
|
|
20230801,153600,4854923680,7870,7870,7870,7870,0
|
|
20230801,153500,4854923680,7870,7870,7870,7870,0
|
|
20230801,153400,4854923680,7870,7870,7870,7870,0
|
|
20230801,153300,4854923680,7870,7870,7870,7870,0
|
|
20230801,153200,4854923680,7870,7870,7870,7870,0
|
|
20230801,153100,4854923680,7870,7870,7870,7870,0
|
|
20230801,153000,4854923680,7870,7870,7870,7870,3518
|
|
20230801,152900,4827237020,7850,7850,7850,7850,0
|
|
20230801,152800,4827237020,7850,7850,7850,7850,0
|
|
20230801,152700,4827237020,7850,7850,7850,7850,0
|
|
20230801,152600,4827237020,7850,7850,7850,7850,0
|
|
20230801,152500,4827237020,7850,7850,7850,7850,0
|
|
20230801,152400,4827237020,7850,7850,7850,7850,0
|
|
20230801,152300,4827237020,7850,7850,7850,7850,0
|
|
20230801,152200,4827237020,7850,7850,7850,7850,0
|
|
20230801,152100,4827237020,7850,7850,7850,7850,0
|
|
20230801,152000,4827237020,7850,7850,7850,7850,0
|
|
20230801,151900,4827237020,7850,7840,7860,7820,1028
|
|
20230801,151800,4819176200,7840,7830,7840,7820,1325
|
|
20230801,151700,4808793090,7780,7870,7890,7780,2082
|
|
20230801,151600,4792531270,7800,7890,7900,7800,7304
|
|
20230801,151500,4735069170,7910,7870,7910,7850,6809
|
|
20230801,151400,4681323440,7880,7810,7880,7810,11300
|
|
20230801,151300,4592856760,7800,7790,7810,7790,2916
|
|
20230801,151200,4570107770,7790,7780,7790,7780,811
|
|
20230801,151100,4563793400,7780,7780,7790,7780,245
|
|
20230801,151000,4561887290,7780,7780,7780,7770,1059
|
|
20230801,150900,4553648290,7780,7780,7790,7780,570
|
|
20230801,150800,4549213490,7790,7780,7790,7780,612
|
|
20230801,150700,4544451320,7780,7780,7780,7780,141
|
|
20230801,150600,4543354340,7780,7780,7780,7780,32
|
|
20230801,150500,4543105380,7780,7780,7790,7780,1149
|
|
20230801,150400,4534154740,7790,7780,7790,7780,174
|
|
20230801,150300,4532800930,7780,7790,7790,7780,2419
|
|
20230801,150200,4513962790,7790,7780,7800,7780,926
|
|
20230801,150100,4506749090,7780,7780,7780,7780,386
|
|
20230801,150000,4503746010,7790,7780,7790,7780,1663
|
|
20230801,145900,4490807140,7790,7790,7790,7780,1437
|
|
20230801,145800,4479612930,7790,7800,7800,7790,143
|
|
20230801,145700,4478497570,7800,7800,7810,7800,3830
|
|
20230801,145600,4448597520,7810,7810,7810,7800,741
|
|
20230801,145500,4442810330,7800,7800,7810,7800,88
|
|
20230801,145400,4442123910,7810,7800,7810,7800,185
|
|
20230801,145300,4440679910,7790,7790,7800,7790,3618
|
|
20230801,145200,4412495650,7780,7780,7790,7780,3320
|
|
20230801,145100,4386634630,7780,7790,7790,7780,423
|
|
20230801,145000,4383342810,7780,7780,7790,7780,422
|
|
20230801,144900,4380059640,7780,7780,7790,7780,241
|
|
20230801,144800,4378183450,7780,7770,7780,7770,3027
|
|
20230801,144700,4354650440,7770,7790,7790,7770,4363
|
|
20230801,144600,4320702850,7780,7790,7790,7780,1423
|
|
20230801,144500,4309617720,7790,7780,7790,7780,464
|
|
20230801,144400,4306004180,7790,7800,7810,7780,752
|
|
20230801,144300,4300141960,7800,7800,7810,7800,137
|
|
20230801,144200,4299072080,7810,7790,7810,7790,497
|
|
20230801,144100,4295193910,7800,7770,7810,7760,7089
|
|
20230801,144000,4239886250,7770,7760,7770,7760,115
|
|
20230801,143900,4238992850,7760,7770,7770,7760,1253
|
|
20230801,143800,4229261530,7770,7770,7770,7770,89
|
|
20230801,143700,4228570000,7770,7770,7770,7770,37
|
|
20230801,143600,4228282510,7770,7770,7770,7770,7
|
|
20230801,143500,4228228120,7770,7770,7770,7760,266
|
|
20230801,143400,4226161320,7760,7760,7770,7760,9
|
|
20230801,143300,4226091450,7760,7760,7770,7750,567
|
|
20230801,143200,4221691500,7750,7760,7760,7750,237
|
|
20230801,143100,4219852390,7770,7750,7770,7750,56
|
|
20230801,143000,4219418180,7760,7750,7760,7750,147
|
|
20230801,142900,4218278490,7750,7750,7760,7750,2374
|
|
20230801,142800,4199876770,7750,7750,7750,7750,541
|
|
20230801,142700,4195684020,7750,7760,7760,7750,511
|
|
20230801,142600,4191722680,7760,7760,7760,7760,429
|
|
20230801,142500,4188393640,7760,7760,7760,7750,27
|
|
20230801,142400,4188184250,7760,7760,7760,7750,66
|
|
20230801,142300,4187672190,7760,7760,7760,7750,416
|
|
20230801,142200,4184445530,7770,7770,7780,7770,684
|
|
20230801,142100,4179130830,7780,7780,7780,7780,324
|
|
20230801,142000,4176610110,7780,7780,7780,7780,500
|
|
20230801,141900,4172720110,7770,7770,7780,7770,149
|
|
20230801,141800,4171561680,7780,7760,7780,7760,211
|
|
20230801,141700,4169921230,7760,7770,7770,7760,422
|
|
20230801,141600,4166643810,7780,7780,7780,7770,950
|
|
20230801,141500,4159253710,7790,7760,7790,7760,2433
|
|
20230801,141400,4140305630,7760,7770,7770,7760,299
|
|
20230801,141300,4137984870,7770,7750,7770,7750,11
|
|
20230801,141200,4137899470,7770,7760,7770,7760,1130
|
|
20230801,141100,4129120440,7750,7750,7750,7750,280
|
|
20230801,141000,4126950440,7740,7730,7740,7720,2345
|
|
20230801,140900,4108801360,7730,7740,7740,7720,790
|
|
20230801,140800,4102700910,7740,7740,7740,7740,44
|
|
20230801,140700,4102360350,7730,7720,7730,7720,1219
|
|
20230801,140600,4092949650,7720,7720,7720,7720,204
|
|
20230801,140500,4091374770,7720,7750,7750,7720,1856
|
|
20230801,140400,4077039400,7750,7750,7750,7740,803
|
|
20230801,140300,4070824150,7750,7730,7750,7730,263
|
|
20230801,140200,4068790560,7730,7740,7740,7730,2428
|
|
20230801,140100,4050000320,7750,7750,7750,7750,10
|
|
20230801,140000,4049922820,7760,7760,7760,7740,54
|
|
20230801,135900,4049504820,7750,7770,7770,7750,250
|
|
20230801,135800,4047566520,7760,7750,7760,7750,764
|
|
20230801,135700,4041642120,7760,7750,7760,7750,73
|
|
20230801,135600,4041076320,7760,7760,7760,7750,469
|
|
20230801,135500,4037438330,7780,7780,7780,7780,104
|
|
20230801,135400,4036629210,7780,7780,7780,7760,25
|
|
20230801,135300,4036434810,7750,7760,7780,7750,495
|
|
20230801,135200,4032586430,7750,7750,7750,7750,174
|
|
20230801,135100,4031237930,7760,7750,7760,7740,621
|
|
20230801,135000,4026425030,7750,7740,7750,7740,2642
|
|
20230801,134900,4005959830,7740,7720,7740,7720,410
|
|
20230801,134800,4002793990,7720,7730,7730,7720,179
|
|
20230801,134700,4001411840,7740,7720,7740,7710,62
|
|
20230801,134600,4000933260,7740,7730,7740,7710,683
|
|
20230801,134500,3995655180,7710,7730,7730,7700,3223
|
|
20230801,134400,3970832320,7700,7730,7740,7700,13423
|
|
20230801,134300,3867346590,7730,7750,7750,7730,2547
|
|
20230801,134200,3847644500,7740,7750,7750,7740,764
|
|
20230801,134100,3841731100,7750,7750,7750,7750,26
|
|
20230801,134000,3841529600,7750,7750,7760,7750,314
|
|
20230801,133900,3839095980,7740,7740,7740,7740,914
|
|
20230801,133800,3832021620,7740,7740,7750,7740,3413
|
|
20230801,133700,3805603810,7750,7750,7750,7750,477
|
|
20230801,133600,3801907060,7750,7770,7770,7750,1628
|
|
20230801,133500,3789276610,7770,7770,7770,7760,1216
|
|
20230801,133400,3779829040,7770,7770,7780,7760,1857
|
|
20230801,133300,3765397070,7770,7770,7780,7770,358
|
|
20230801,133200,3762615360,7780,7770,7780,7760,608
|
|
20230801,133100,3757892660,7770,7770,7770,7770,69
|
|
20230801,133000,3757356530,7760,7760,7770,7760,175
|
|
20230801,132900,3755997830,7750,7750,7750,7750,62
|
|
20230801,132800,3755517330,7750,7780,7790,7750,981
|
|
20230801,132700,3747894140,7780,7760,7780,7750,1510
|
|
20230801,132600,3736162190,7760,7770,7770,7760,1595
|
|
20230801,132500,3723780910,7770,7770,7780,7770,1196
|
|
20230801,132400,3714481780,7770,7770,7780,7770,2240
|
|
20230801,132300,3697056160,7780,7770,7780,7770,654
|
|
20230801,132200,3691968300,7780,7760,7780,7760,1874
|
|
20230801,132100,3677422780,7770,7770,7780,7770,1940
|
|
20230801,132000,3662348040,7790,7780,7790,7780,890
|
|
20230801,131900,3655417410,7780,7780,7780,7780,80
|
|
20230801,131800,3654795010,7770,7790,7790,7770,1332
|
|
20230801,131700,3644438140,7830,7790,7830,7790,242
|
|
20230801,131600,3642551760,7790,7770,7790,7770,11
|
|
20230801,131500,3642466270,7790,7780,7790,7780,1692
|
|
20230801,131400,3629302500,7790,7790,7790,7790,41
|
|
20230801,131300,3628983110,7780,7780,7790,7780,701
|
|
20230801,131200,3623525000,7780,7790,7790,7780,267
|
|
20230801,131100,3621447730,7780,7790,7790,7780,32
|
|
20230801,131000,3621198660,7790,7810,7810,7780,3213
|
|
20230801,130900,3596162170,7800,7810,7810,7800,374
|
|
20230801,130800,3593242230,7820,7820,7820,7820,230
|
|
20230801,130700,3591443630,7820,7830,7830,7820,578
|
|
20230801,130600,3586922380,7830,7830,7830,7830,651
|
|
20230801,130500,3581825050,7830,7840,7840,7830,136
|
|
20230801,130400,3580760010,7830,7830,7830,7830,1263
|
|
20230801,130300,3570870720,7840,7840,7840,7840,107
|
|
20230801,130200,3570031840,7820,7820,7820,7820,0
|
|
20230801,130100,3570031840,7820,7840,7840,7820,192
|
|
20230801,130000,3568527600,7840,7840,7840,7820,239
|
|
20230801,125900,3566655220,7840,7850,7850,7830,330
|
|
20230801,125800,3564067970,7850,7840,7850,7810,1457
|
|
20230801,125700,3552658100,7840,7840,7840,7820,2510
|
|
20230801,125600,3533020740,7830,7830,7850,7830,3408
|
|
20230801,125500,3506299080,7820,7830,7840,7820,1195
|
|
20230801,125400,3496942980,7830,7830,7830,7830,0
|
|
20230801,125300,3496942980,7830,7830,7830,7830,253
|
|
20230801,125200,3494961990,7830,7840,7840,7830,241
|
|
20230801,125100,3493073930,7830,7830,7830,7830,505
|
|
20230801,125000,3489119780,7830,7830,7830,7830,851
|
|
20230801,124900,3482456450,7830,7840,7840,7830,517
|
|
20230801,124800,3478403270,7830,7830,7830,7830,51
|
|
20230801,124700,3478003940,7830,7830,7830,7830,618
|
|
20230801,124600,3473165000,7830,7820,7830,7790,1499
|
|
20230801,124500,3461453270,7810,7840,7840,7800,2567
|
|
20230801,124400,3441387880,7840,7830,7840,7830,203
|
|
20230801,124300,3439798120,7830,7840,7840,7830,607
|
|
20230801,124200,3435045140,7840,7840,7840,7840,100
|
|
20230801,124100,3434261140,7840,7840,7840,7820,444
|
|
20230801,124000,3430781300,7840,7810,7840,7810,1792
|
|
20230801,123900,3416749240,7810,7810,7810,7810,181
|
|
20230801,123800,3415335630,7810,7810,7810,7810,48
|
|
20230801,123700,3414960750,7810,7810,7810,7810,349
|
|
20230801,123600,3412235060,7810,7810,7810,7810,521
|
|
20230801,123500,3408166050,7820,7820,7820,7820,129
|
|
20230801,123400,3407157270,7810,7810,7830,7810,1453
|
|
20230801,123300,3395795400,7810,7810,7810,7810,47
|
|
20230801,123200,3395428330,7800,7800,7800,7800,269
|
|
20230801,123100,3393330130,7800,7800,7800,7780,826
|
|
20230801,123000,3386903810,7780,7790,7790,7780,2456
|
|
20230801,122900,3367796120,7790,7790,7790,7790,143
|
|
20230801,122800,3366682150,7780,7800,7800,7780,649
|
|
20230801,122700,3361629180,7800,7800,7800,7800,107
|
|
20230801,122600,3360794580,7800,7810,7810,7800,65
|
|
20230801,122500,3360286940,7810,7800,7810,7750,11805
|
|
20230801,122400,3268616190,7810,7810,7810,7810,1701
|
|
20230801,122300,3255331380,7800,7800,7800,7800,5
|
|
20230801,122200,3255292380,7800,7800,7800,7800,561
|
|
20230801,122100,3250916580,7800,7800,7800,7800,32
|
|
20230801,122000,3250666980,7800,7800,7800,7800,46
|
|
20230801,121900,3250308180,7790,7800,7800,7790,956
|
|
20230801,121800,3242852750,7790,7800,7800,7790,8
|
|
20230801,121700,3242790380,7790,7790,7790,7790,120
|
|
20230801,121600,3241855580,7790,7790,7790,7790,32
|
|
20230801,121500,3241606300,7790,7800,7800,7790,81
|
|
20230801,121400,3240975120,7800,7800,7800,7800,505
|
|
20230801,121300,3237036120,7800,7810,7810,7800,3213
|
|
20230801,121200,3211949110,7810,7810,7810,7810,42
|
|
20230801,121100,3211621090,7810,7810,7810,7790,170
|
|
20230801,121000,3210294390,7810,7810,7810,7790,285
|
|
20230801,120900,3208069550,7790,7810,7810,7790,1264
|
|
20230801,120800,3198217550,7810,7800,7810,7800,545
|
|
20230801,120700,3193966050,7800,7810,7810,7800,40
|
|
20230801,120600,3193653750,7810,7810,7810,7810,31
|
|
20230801,120500,3193411640,7810,7810,7810,7800,82
|
|
20230801,120400,3192771590,7810,7800,7810,7800,149
|
|
20230801,120300,3191608330,7790,7790,7800,7790,934
|
|
20230801,120200,3184325470,7800,7810,7810,7800,87
|
|
20230801,120100,3183646670,7800,7810,7810,7800,1139
|
|
20230801,120000,3174762240,7810,7800,7810,7800,75
|
|
20230801,115900,3174176530,7810,7800,7810,7800,165
|
|
20230801,115800,3172888980,7800,7810,7810,7800,333
|
|
20230801,115700,3170288450,7810,7810,7810,7800,184
|
|
20230801,115600,3168852740,7810,7800,7810,7800,877
|
|
20230801,115500,3162010640,7800,7810,7810,7800,2362
|
|
20230801,115400,3143566700,7810,7810,7810,7810,107
|
|
20230801,115300,3142731030,7810,7810,7810,7810,15
|
|
20230801,115200,3142613880,7810,7810,7810,7810,16
|
|
20230801,115100,3142488920,7810,7810,7820,7810,120
|
|
20230801,115000,3141551710,7810,7790,7810,7790,988
|
|
20230801,114900,3133847660,7790,7790,7790,7790,556
|
|
20230801,114800,3129516420,7790,7790,7790,7790,204
|
|
20230801,114700,3127927260,7790,7820,7820,7790,3486
|
|
20230801,114600,3100728170,7810,7810,7810,7810,50
|
|
20230801,114500,3100337670,7810,7820,7820,7810,607
|
|
20230801,114400,3095594550,7820,7820,7820,7820,265
|
|
20230801,114300,3093522250,7820,7820,7830,7810,2383
|
|
20230801,114200,3074893750,7820,7820,7820,7810,70
|
|
20230801,114100,3074346410,7820,7810,7820,7810,250
|
|
20230801,114000,3072393410,7820,7810,7820,7810,749
|
|
20230801,113900,3066542920,7810,7820,7820,7810,672
|
|
20230801,113800,3061288570,7820,7830,7830,7820,251
|
|
20230801,113700,3059325240,7830,7840,7840,7830,803
|
|
20230801,113600,3053032710,7850,7850,7850,7840,29
|
|
20230801,113500,3052805140,7820,7820,7840,7820,196
|
|
20230801,113400,3051271160,7820,7830,7830,7820,90
|
|
20230801,113300,3050566560,7830,7830,7830,7830,365
|
|
20230801,113200,3047708610,7830,7850,7850,7830,93
|
|
20230801,113100,3046979650,7830,7830,7850,7830,420
|
|
20230801,113000,3043690230,7830,7830,7830,7830,21
|
|
20230801,112900,3043525800,7830,7780,7830,7760,9857
|
|
20230801,112800,2966884880,7780,7810,7830,7780,7422
|
|
20230801,112700,2909059780,7810,7840,7840,7800,10363
|
|
20230801,112600,2828151530,7840,7830,7840,7830,1139
|
|
20230801,112500,2819232130,7830,7830,7830,7830,573
|
|
20230801,112400,2814745540,7830,7830,7840,7830,245
|
|
20230801,112300,2812827100,7830,7850,7850,7830,3183
|
|
20230801,112200,2787896380,7850,7860,7860,7850,2731
|
|
20230801,112100,2766447280,7850,7860,7860,7850,182
|
|
20230801,112000,2765017570,7860,7850,7860,7850,138
|
|
20230801,111900,2763933890,7850,7850,7850,7850,109
|
|
20230801,111800,2763078240,7850,7850,7850,7840,1758
|
|
20230801,111700,2749293370,7850,7860,7870,7840,744
|
|
20230801,111600,2743448970,7860,7860,7860,7860,1210
|
|
20230801,111500,2733938370,7860,7840,7860,7830,3510
|
|
20230801,111400,2706418850,7830,7830,7840,7820,615
|
|
20230801,111300,2701603390,7840,7850,7850,7820,2537
|
|
20230801,111200,2681719440,7840,7870,7870,7840,1564
|
|
20230801,111100,2669433800,7860,7870,7870,7860,1781
|
|
20230801,111000,2655433500,7870,7870,7870,7860,2971
|
|
20230801,110900,2632051750,7870,7880,7890,7870,886
|
|
20230801,110800,2625078710,7880,7880,7880,7880,414
|
|
20230801,110700,2621816390,7880,7880,7890,7870,288
|
|
20230801,110600,2619546100,7900,7890,7900,7880,853
|
|
20230801,110500,2612819230,7890,7910,7910,7880,2092
|
|
20230801,110400,2596299630,7900,7920,7920,7900,1815
|
|
20230801,110300,2581931450,7920,7950,7960,7920,2496
|
|
20230801,110200,2562094060,7950,7920,7950,7920,460
|
|
20230801,110100,2558442110,7970,7980,7980,7920,2155
|
|
20230801,110000,2541287530,7990,7910,7990,7880,11915
|
|
20230801,105900,2446626090,7910,7920,7940,7900,3632
|
|
20230801,105800,2417871470,7940,7920,7940,7910,1821
|
|
20230801,105700,2403432650,7930,7940,7940,7920,2026
|
|
20230801,105600,2387354740,7940,7910,7940,7910,1969
|
|
20230801,105500,2371746090,7920,7910,7930,7900,3605
|
|
20230801,105400,2343173480,7910,7910,7930,7900,6012
|
|
20230801,105300,2295638150,7920,7940,7950,7920,4123
|
|
20230801,105200,2262923390,7940,7940,7990,7910,13456
|
|
20230801,105100,2155856030,7940,7900,7950,7900,5130
|
|
20230801,105000,2115168180,7900,7900,7930,7900,8276
|
|
20230801,104900,2049728690,7890,7890,7890,7850,2073
|
|
20230801,104800,2033431880,7850,7900,7900,7850,1721
|
|
20230801,104700,2019869690,7900,7880,7900,7870,1625
|
|
20230801,104600,2007063180,7900,7850,7900,7840,13788
|
|
20230801,104500,1898517180,7850,7840,7850,7840,1252
|
|
20230801,104400,1888701470,7840,7830,7840,7830,791
|
|
20230801,104300,1882501210,7850,7840,7850,7830,397
|
|
20230801,104200,1879390140,7840,7850,7850,7830,1995
|
|
20230801,104100,1863744490,7850,7850,7860,7850,784
|
|
20230801,104000,1857589980,7850,7840,7850,7840,264
|
|
20230801,103900,1855518930,7850,7830,7850,7830,1666
|
|
20230801,103800,1842457220,7830,7830,7830,7830,202
|
|
20230801,103700,1840875560,7830,7830,7830,7830,2576
|
|
20230801,103600,1820705480,7820,7820,7830,7820,1307
|
|
20230801,103500,1810472780,7820,7820,7820,7810,284
|
|
20230801,103400,1808252190,7810,7820,7820,7810,1552
|
|
20230801,103300,1796122330,7820,7830,7830,7820,815
|
|
20230801,103200,1789745910,7830,7840,7840,7830,188
|
|
20230801,103100,1788273540,7840,7860,7860,7840,1307
|
|
20230801,103000,1778023430,7850,7870,7870,7850,880
|
|
20230801,102900,1771105170,7870,7850,7870,7840,1851
|
|
20230801,102800,1756562730,7850,7850,7850,7840,585
|
|
20230801,102700,1751975780,7850,7840,7850,7840,1452
|
|
20230801,102600,1740592000,7830,7830,7830,7830,240
|
|
20230801,102500,1738712800,7820,7820,7830,7820,2880
|
|
20230801,102400,1716173530,7820,7830,7830,7810,446
|
|
20230801,102300,1712685050,7830,7820,7830,7810,1450
|
|
20230801,102200,1701345970,7820,7820,7820,7820,647
|
|
20230801,102100,1696286430,7820,7810,7820,7810,242
|
|
20230801,102000,1694395740,7820,7810,7820,7810,335
|
|
20230801,101900,1691776090,7820,7830,7830,7820,1410
|
|
20230801,101800,1680747070,7830,7830,7840,7830,1170
|
|
20230801,101700,1671584690,7830,7810,7830,7810,898
|
|
20230801,101600,1664557950,7820,7810,7820,7810,721
|
|
20230801,101500,1658919820,7810,7840,7840,7810,1192
|
|
20230801,101400,1649584400,7840,7830,7850,7830,481
|
|
20230801,101300,1645812690,7840,7840,7850,7810,2046
|
|
20230801,101200,1629763530,7840,7840,7840,7840,97
|
|
20230801,101100,1629003050,7840,7830,7850,7790,4032
|
|
20230801,101000,1597453980,7820,7820,7840,7820,720
|
|
20230801,100900,1591819000,7820,7800,7840,7800,1603
|
|
20230801,100800,1579277930,7820,7800,7820,7800,2821
|
|
20230801,100700,1557268630,7800,7800,7800,7790,1899
|
|
20230801,100600,1542460890,7800,7790,7800,7790,989
|
|
20230801,100500,1534748670,7790,7800,7800,7790,433
|
|
20230801,100400,1531371660,7800,7800,7800,7790,469
|
|
20230801,100300,1527717470,7800,7800,7800,7790,281
|
|
20230801,100200,1525525710,7800,7800,7800,7800,136
|
|
20230801,100100,1524464910,7800,7800,7810,7800,1382
|
|
20230801,100000,1513685300,7800,7800,7810,7800,3408
|
|
20230801,095900,1487102550,7800,7810,7810,7800,406
|
|
20230801,095800,1483934900,7810,7810,7810,7800,878
|
|
20230801,095700,1477080970,7810,7810,7810,7800,909
|
|
20230801,095600,1469984230,7810,7810,7820,7810,475
|
|
20230801,095500,1466272800,7820,7810,7820,7800,649
|
|
20230801,095400,1461205150,7810,7810,7820,7810,1594
|
|
20230801,095300,1448755910,7820,7820,7820,7810,799
|
|
20230801,095200,1442507820,7820,7820,7820,7810,905
|
|
20230801,095100,1435433540,7820,7820,7830,7810,269
|
|
20230801,095000,1433329770,7810,7800,7820,7800,1495
|
|
20230801,094900,1421659910,7800,7810,7820,7800,1460
|
|
20230801,094800,1410259760,7810,7840,7840,7810,1077
|
|
20230801,094700,1401835300,7840,7850,7860,7830,2438
|
|
20230801,094600,1382713350,7850,7870,7870,7830,8678
|
|
20230801,094500,1314575820,7870,7880,7890,7860,2293
|
|
20230801,094400,1296514060,7880,7840,7880,7830,12799
|
|
20230801,094300,1195882660,7840,7800,7840,7790,22557
|
|
20230801,094200,1019761940,7800,7790,7800,7770,2500
|
|
20230801,094100,1000290960,7790,7790,7800,7790,1811
|
|
20230801,094000,986178960,7800,7720,7800,7720,10778
|
|
20230801,093900,902388580,7710,7720,7720,7710,625
|
|
20230801,093800,897568900,7720,7720,7720,7700,707
|
|
20230801,093700,892123550,7720,7730,7730,7710,808
|
|
20230801,093600,885890770,7730,7710,7730,7710,624
|
|
20230801,093500,881074710,7720,7730,7730,7710,527
|
|
20230801,093400,877010430,7730,7740,7740,7700,1893
|
|
20230801,093300,862420820,7740,7760,7760,7730,1642
|
|
20230801,093200,849724460,7730,7750,7760,7730,5414
|
|
20230801,093100,807809980,7750,7760,7770,7750,1347
|
|
20230801,093000,797369610,7760,7760,7760,7760,497
|
|
20230801,092900,793512890,7760,7760,7770,7760,490
|
|
20230801,092800,789710260,7770,7770,7780,7760,1463
|
|
20230801,092700,778350080,7770,7770,7780,7760,2730
|
|
20230801,092600,757134590,7770,7770,7780,7760,1817
|
|
20230801,092500,743029970,7760,7780,7790,7750,8563
|
|
20230801,092400,676546240,7780,7770,7790,7750,3591
|
|
20230801,092300,648628650,7780,7770,7790,7770,2043
|
|
20230801,092200,632742100,7770,7760,7770,7750,673
|
|
20230801,092100,627516750,7760,7740,7770,7740,1883
|
|
20230801,092000,612915250,7740,7790,7790,7730,3048
|
|
20230801,091900,589294590,7770,7780,7800,7770,7640
|
|
20230801,091800,529845500,7770,7750,7780,7750,3611
|
|
20230801,091700,501823350,7750,7750,7750,7740,2844
|
|
20230801,091600,479782620,7740,7740,7740,7730,2352
|
|
20230801,091500,461589780,7740,7750,7750,7740,1857
|
|
20230801,091400,447204230,7750,7740,7750,7740,2551
|
|
20230801,091300,427448660,7750,7720,7750,7710,1611
|
|
20230801,091200,414991600,7720,7670,7720,7660,5347
|
|
20230801,091100,373846710,7660,7680,7680,7660,748
|
|
20230801,091000,368106340,7680,7660,7680,7650,693
|
|
20230801,090900,362788440,7660,7640,7680,7640,90
|
|
20230801,090800,362098230,7630,7680,7690,7630,8255
|
|
20230801,090700,298770360,7670,7650,7680,7650,1481
|
|
20230801,090600,287408530,7670,7640,7670,7620,2178
|
|
20230801,090500,270748190,7650,7590,7650,7590,4814
|
|
20230801,090400,234126600,7600,7610,7610,7600,5856
|
|
20230801,090300,189619680,7610,7590,7610,7590,6087
|
|
20230801,090200,143367000,7600,7620,7620,7590,4697
|
|
20230801,090100,107651110,7620,7670,7700,7620,9517
|
|
20230801,090000,34747840,7670,7670,7700,7670,4500
|