670 lines
32 KiB
CSV
670 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230802,200700,2617763610,7690,7690,7690,7690,6028
|
|
20230802,200600,2617763610,7690,7690,7690,7690,0
|
|
20230802,200500,2617763610,7690,7690,7690,7690,0
|
|
20230802,200400,2617763610,7690,7690,7690,7690,0
|
|
20230802,200300,2617763610,7690,7690,7690,7690,0
|
|
20230802,200200,2617763610,7690,7690,7690,7690,0
|
|
20230802,200100,2617763610,7690,7690,7690,7690,0
|
|
20230802,200000,2617763610,7690,7690,7690,7690,0
|
|
20230802,195900,2617763610,7690,7690,7690,7690,0
|
|
20230802,195800,2617763610,7690,7690,7690,7690,0
|
|
20230802,195700,2617763610,7690,7690,7690,7690,0
|
|
20230802,195600,2617763610,7690,7690,7690,7690,0
|
|
20230802,195500,2617763610,7690,7690,7690,7690,0
|
|
20230802,195400,2617763610,7690,7690,7690,7690,0
|
|
20230802,195300,2617763610,7690,7690,7690,7690,0
|
|
20230802,195200,2617763610,7690,7690,7690,7690,0
|
|
20230802,195100,2617763610,7690,7690,7690,7690,0
|
|
20230802,195000,2617763610,7690,7690,7690,7690,0
|
|
20230802,194900,2617763610,7690,7690,7690,7690,0
|
|
20230802,194800,2617763610,7690,7690,7690,7690,0
|
|
20230802,194700,2617763610,7690,7690,7690,7690,0
|
|
20230802,194600,2617763610,7690,7690,7690,7690,0
|
|
20230802,194500,2617763610,7690,7690,7690,7690,0
|
|
20230802,194400,2617763610,7690,7690,7690,7690,0
|
|
20230802,194300,2617763610,7690,7690,7690,7690,0
|
|
20230802,194200,2617763610,7690,7690,7690,7690,0
|
|
20230802,194100,2617763610,7690,7690,7690,7690,0
|
|
20230802,194000,2617763610,7690,7690,7690,7690,0
|
|
20230802,193900,2617763610,7690,7690,7690,7690,0
|
|
20230802,193800,2617763610,7690,7690,7690,7690,0
|
|
20230802,193700,2617763610,7690,7690,7690,7690,6028
|
|
20230802,193600,2617763610,7690,7690,7690,7690,0
|
|
20230802,193500,2617763610,7690,7690,7690,7690,0
|
|
20230802,193400,2617763610,7690,7690,7690,7690,0
|
|
20230802,193300,2617763610,7690,7690,7690,7690,0
|
|
20230802,193200,2617763610,7690,7690,7690,7690,0
|
|
20230802,193100,2617763610,7690,7690,7690,7690,0
|
|
20230802,193000,2617763610,7690,7690,7690,7690,0
|
|
20230802,192900,2617763610,7690,7690,7690,7690,0
|
|
20230802,192800,2617763610,7690,7690,7690,7690,0
|
|
20230802,192700,2617763610,7690,7690,7690,7690,0
|
|
20230802,192600,2617763610,7690,7690,7690,7690,0
|
|
20230802,192500,2617763610,7690,7690,7690,7690,0
|
|
20230802,192400,2617763610,7690,7690,7690,7690,0
|
|
20230802,192300,2617763610,7690,7690,7690,7690,0
|
|
20230802,192200,2617763610,7690,7690,7690,7690,0
|
|
20230802,192100,2617763610,7690,7690,7690,7690,0
|
|
20230802,192000,2617763610,7690,7690,7690,7690,0
|
|
20230802,191900,2617763610,7690,7690,7690,7690,0
|
|
20230802,191800,2617763610,7690,7690,7690,7690,0
|
|
20230802,191700,2617763610,7690,7690,7690,7690,0
|
|
20230802,191600,2617763610,7690,7690,7690,7690,0
|
|
20230802,191500,2617763610,7690,7690,7690,7690,0
|
|
20230802,191400,2617763610,7690,7690,7690,7690,0
|
|
20230802,191300,2617763610,7690,7690,7690,7690,0
|
|
20230802,191200,2617763610,7690,7690,7690,7690,0
|
|
20230802,191100,2617763610,7690,7690,7690,7690,0
|
|
20230802,191000,2617763610,7690,7690,7690,7690,0
|
|
20230802,190900,2617763610,7690,7690,7690,7690,0
|
|
20230802,190800,2617763610,7690,7690,7690,7690,0
|
|
20230802,190700,2617763610,7690,7690,7690,7690,6028
|
|
20230802,190600,2617763610,7690,7690,7690,7690,0
|
|
20230802,190500,2617763610,7690,7690,7690,7690,0
|
|
20230802,190400,2617763610,7690,7690,7690,7690,0
|
|
20230802,190300,2617763610,7690,7690,7690,7690,0
|
|
20230802,190200,2617763610,7690,7690,7690,7690,0
|
|
20230802,190100,2617763610,7690,7690,7690,7690,0
|
|
20230802,190000,2617763610,7690,7690,7690,7690,0
|
|
20230802,185900,2617763610,7690,7690,7690,7690,0
|
|
20230802,185800,2617763610,7690,7690,7690,7690,0
|
|
20230802,185700,2617763610,7690,7690,7690,7690,0
|
|
20230802,185600,2617763610,7690,7690,7690,7690,0
|
|
20230802,185500,2617763610,7690,7690,7690,7690,0
|
|
20230802,185400,2617763610,7690,7690,7690,7690,0
|
|
20230802,185300,2617763610,7690,7690,7690,7690,0
|
|
20230802,185200,2617763610,7690,7690,7690,7690,0
|
|
20230802,185100,2617763610,7690,7690,7690,7690,0
|
|
20230802,185000,2617763610,7690,7690,7690,7690,0
|
|
20230802,184900,2617763610,7690,7690,7690,7690,0
|
|
20230802,184800,2617763610,7690,7690,7690,7690,0
|
|
20230802,184700,2617763610,7690,7690,7690,7690,0
|
|
20230802,184600,2617763610,7690,7690,7690,7690,0
|
|
20230802,184500,2617763610,7690,7690,7690,7690,0
|
|
20230802,184400,2617763610,7690,7690,7690,7690,0
|
|
20230802,184300,2617763610,7690,7690,7690,7690,0
|
|
20230802,184200,2617763610,7690,7690,7690,7690,0
|
|
20230802,184100,2617763610,7690,7690,7690,7690,0
|
|
20230802,184000,2617763610,7690,7690,7690,7690,0
|
|
20230802,183900,2617763610,7690,7690,7690,7690,0
|
|
20230802,183800,2617763610,7690,7690,7690,7690,0
|
|
20230802,183700,2617763610,7690,7690,7690,7690,6028
|
|
20230802,183600,2617763610,7690,7690,7690,7690,0
|
|
20230802,183500,2617763610,7690,7690,7690,7690,0
|
|
20230802,183400,2617763610,7690,7690,7690,7690,0
|
|
20230802,183300,2617763610,7690,7690,7690,7690,0
|
|
20230802,183200,2617763610,7690,7690,7690,7690,0
|
|
20230802,183100,2617763610,7690,7690,7690,7690,0
|
|
20230802,183000,2617763610,7690,7690,7690,7690,0
|
|
20230802,182900,2617763610,7690,7690,7690,7690,0
|
|
20230802,182800,2617763610,7690,7690,7690,7690,0
|
|
20230802,182700,2617763610,7690,7690,7690,7690,0
|
|
20230802,182600,2617763610,7690,7690,7690,7690,0
|
|
20230802,182500,2617763610,7690,7690,7690,7690,0
|
|
20230802,182400,2617763610,7690,7690,7690,7690,0
|
|
20230802,182300,2617763610,7690,7690,7690,7690,0
|
|
20230802,182200,2617763610,7690,7690,7690,7690,0
|
|
20230802,182100,2617763610,7690,7690,7690,7690,0
|
|
20230802,182000,2617763610,7690,7690,7690,7690,0
|
|
20230802,181900,2617763610,7690,7690,7690,7690,0
|
|
20230802,181800,2617763610,7690,7690,7690,7690,0
|
|
20230802,181700,2617763610,7690,7690,7690,7690,0
|
|
20230802,181600,2617763610,7690,7690,7690,7690,0
|
|
20230802,181500,2617763610,7690,7690,7690,7690,0
|
|
20230802,181400,2617763610,7690,7690,7690,7690,0
|
|
20230802,181300,2617763610,7690,7690,7690,7690,0
|
|
20230802,181200,2617763610,7690,7690,7690,7690,0
|
|
20230802,181100,2617763610,7690,7690,7690,7690,0
|
|
20230802,181000,2617763610,7690,7690,7690,7690,0
|
|
20230802,180900,2617763610,7690,7690,7690,7690,0
|
|
20230802,180800,2617763610,7690,7690,7690,7690,0
|
|
20230802,180700,2617763610,7690,7690,7690,7690,6028
|
|
20230802,180600,2617763610,7690,7690,7690,7690,0
|
|
20230802,180500,2617763610,7690,7690,7690,7690,0
|
|
20230802,180400,2617763610,7690,7690,7690,7690,0
|
|
20230802,180300,2617763610,7690,7690,7690,7690,0
|
|
20230802,180200,2617763610,7690,7690,7690,7690,0
|
|
20230802,180100,2617763610,7690,7690,7690,7690,0
|
|
20230802,180000,2617763610,7690,7690,7690,7690,0
|
|
20230802,175900,2617763610,7690,7690,7690,7690,0
|
|
20230802,175800,2617763610,7690,7690,7690,7690,0
|
|
20230802,175700,2617763610,7690,7690,7690,7690,0
|
|
20230802,175600,2617763610,7690,7690,7690,7690,0
|
|
20230802,175500,2617763610,7690,7690,7690,7690,0
|
|
20230802,175400,2617763610,7690,7690,7690,7690,0
|
|
20230802,175300,2617763610,7690,7690,7690,7690,0
|
|
20230802,175200,2617763610,7690,7690,7690,7690,0
|
|
20230802,175100,2617763610,7690,7690,7690,7690,0
|
|
20230802,175000,2617763610,7690,7690,7690,7690,0
|
|
20230802,174900,2617763610,7690,7690,7690,7690,0
|
|
20230802,174800,2617763610,7690,7690,7690,7690,0
|
|
20230802,174700,2617763610,7690,7690,7690,7690,0
|
|
20230802,174600,2617763610,7690,7690,7690,7690,0
|
|
20230802,174500,2617763610,7690,7690,7690,7690,0
|
|
20230802,174400,2617763610,7690,7690,7690,7690,0
|
|
20230802,174300,2617763610,7690,7690,7690,7690,0
|
|
20230802,174200,2617763610,7690,7690,7690,7690,0
|
|
20230802,174100,2617763610,7690,7690,7690,7690,0
|
|
20230802,174000,2617763610,7690,7690,7690,7690,0
|
|
20230802,173900,2617763610,7690,7690,7690,7690,0
|
|
20230802,173800,2617763610,7690,7690,7690,7690,0
|
|
20230802,173700,2617763610,7690,7690,7690,7690,6028
|
|
20230802,173600,2617763610,7690,7690,7690,7690,0
|
|
20230802,173500,2617763610,7690,7690,7690,7690,0
|
|
20230802,173400,2617763610,7690,7690,7690,7690,0
|
|
20230802,173300,2617763610,7690,7690,7690,7690,0
|
|
20230802,173200,2617763610,7690,7690,7690,7690,0
|
|
20230802,173100,2617763610,7690,7690,7690,7690,0
|
|
20230802,173000,2617763610,7690,7690,7690,7690,0
|
|
20230802,172900,2617763610,7690,7690,7690,7690,0
|
|
20230802,172800,2617763610,7690,7690,7690,7690,0
|
|
20230802,172700,2617763610,7690,7690,7690,7690,0
|
|
20230802,172600,2617763610,7690,7690,7690,7690,0
|
|
20230802,172500,2617763610,7690,7690,7690,7690,0
|
|
20230802,172400,2617763610,7690,7690,7690,7690,0
|
|
20230802,172300,2617763610,7690,7690,7690,7690,0
|
|
20230802,172200,2617763610,7690,7690,7690,7690,0
|
|
20230802,172100,2617763610,7690,7690,7690,7690,0
|
|
20230802,172000,2617763610,7690,7690,7690,7690,0
|
|
20230802,171900,2617763610,7690,7690,7690,7690,0
|
|
20230802,171800,2617763610,7690,7690,7690,7690,0
|
|
20230802,171700,2617763610,7690,7690,7690,7690,0
|
|
20230802,171600,2617763610,7690,7690,7690,7690,0
|
|
20230802,171500,2617763610,7690,7690,7690,7690,0
|
|
20230802,171400,2617763610,7690,7690,7690,7690,0
|
|
20230802,171300,2617763610,7690,7690,7690,7690,0
|
|
20230802,171200,2617763610,7690,7690,7690,7690,0
|
|
20230802,171100,2617763610,7690,7690,7690,7690,0
|
|
20230802,171000,2617763610,7690,7690,7690,7690,0
|
|
20230802,170900,2617763610,7690,7690,7690,7690,0
|
|
20230802,170800,2617763610,7690,7690,7690,7690,0
|
|
20230802,170700,2617763610,7690,7690,7690,7690,6028
|
|
20230802,170600,2617763610,7690,7690,7690,7690,0
|
|
20230802,170500,2617763610,7690,7690,7690,7690,0
|
|
20230802,170400,2617763610,7690,7690,7690,7690,0
|
|
20230802,170300,2617763610,7690,7690,7690,7690,0
|
|
20230802,170200,2617763610,7690,7690,7690,7690,0
|
|
20230802,170100,2617763610,7690,7690,7690,7690,0
|
|
20230802,170000,2617763610,7690,7690,7690,7690,0
|
|
20230802,165900,2617763610,7690,7690,7690,7690,0
|
|
20230802,165800,2617763610,7690,7690,7690,7690,0
|
|
20230802,165700,2617763610,7690,7690,7690,7690,0
|
|
20230802,165600,2617763610,7690,7690,7690,7690,0
|
|
20230802,165500,2617763610,7690,7690,7690,7690,0
|
|
20230802,165400,2617763610,7690,7690,7690,7690,0
|
|
20230802,165300,2617763610,7690,7690,7690,7690,0
|
|
20230802,165200,2617763610,7690,7690,7690,7690,0
|
|
20230802,165100,2617763610,7690,7690,7690,7690,0
|
|
20230802,165000,2617763610,7690,7690,7690,7690,0
|
|
20230802,164900,2617763610,7690,7690,7690,7690,0
|
|
20230802,164800,2617763610,7690,7690,7690,7690,0
|
|
20230802,164700,2617763610,7690,7690,7690,7690,0
|
|
20230802,164600,2617763610,7690,7690,7690,7690,0
|
|
20230802,164500,2617763610,7690,7690,7690,7690,0
|
|
20230802,164400,2617763610,7690,7690,7690,7690,0
|
|
20230802,164300,2617763610,7690,7690,7690,7690,0
|
|
20230802,164200,2617763610,7690,7690,7690,7690,0
|
|
20230802,164100,2617763610,7690,7690,7690,7690,0
|
|
20230802,164000,2617763610,7690,7690,7690,7690,0
|
|
20230802,163900,2617763610,7690,7690,7690,7690,0
|
|
20230802,163800,2617763610,7690,7690,7690,7690,0
|
|
20230802,163700,2617763610,7690,7690,7690,7690,6028
|
|
20230802,163600,2617763610,7690,7690,7690,7690,0
|
|
20230802,163500,2617763610,7690,7690,7690,7690,0
|
|
20230802,163400,2617763610,7690,7690,7690,7690,0
|
|
20230802,163300,2617763610,7690,7690,7690,7690,0
|
|
20230802,163200,2617763610,7690,7690,7690,7690,0
|
|
20230802,163100,2617763610,7690,7690,7690,7690,0
|
|
20230802,163000,2617763610,7690,7690,7690,7690,0
|
|
20230802,162900,2617763610,7690,7690,7690,7690,0
|
|
20230802,162800,2617763610,7690,7690,7690,7690,0
|
|
20230802,162700,2617763610,7690,7690,7690,7690,0
|
|
20230802,162600,2617763610,7690,7690,7690,7690,0
|
|
20230802,162500,2617763610,7690,7690,7690,7690,0
|
|
20230802,162400,2617763610,7690,7690,7690,7690,0
|
|
20230802,162300,2617763610,7690,7690,7690,7690,0
|
|
20230802,162200,2617763610,7690,7690,7690,7690,0
|
|
20230802,162100,2617763610,7690,7690,7690,7690,0
|
|
20230802,162000,2617763610,7690,7690,7690,7690,0
|
|
20230802,161900,2617763610,7690,7690,7690,7690,0
|
|
20230802,161800,2617763610,7690,7690,7690,7690,0
|
|
20230802,161700,2617763610,7690,7690,7690,7690,0
|
|
20230802,161600,2617763610,7690,7690,7690,7690,0
|
|
20230802,161500,2617763610,7690,7690,7690,7690,0
|
|
20230802,161400,2617763610,7690,7690,7690,7690,0
|
|
20230802,161300,2617763610,7690,7690,7690,7690,0
|
|
20230802,161200,2617763610,7690,7690,7690,7690,0
|
|
20230802,161100,2617763610,7690,7690,7690,7690,0
|
|
20230802,161000,2617763610,7690,7690,7690,7690,0
|
|
20230802,160900,2617763610,7690,7690,7690,7690,0
|
|
20230802,160800,2617763610,7690,7690,7690,7690,0
|
|
20230802,160700,2617763610,7690,7690,7690,7690,6028
|
|
20230802,160600,2617763610,7690,7690,7690,7690,0
|
|
20230802,160500,2617763610,7690,7690,7690,7690,0
|
|
20230802,160400,2617763610,7690,7690,7690,7690,0
|
|
20230802,160300,2617763610,7690,7690,7690,7690,0
|
|
20230802,160200,2617763610,7690,7690,7690,7690,0
|
|
20230802,160100,2617763610,7690,7690,7690,7690,0
|
|
20230802,160000,2617763610,7690,7690,7690,7690,0
|
|
20230802,155900,2617763610,7690,7690,7690,7690,0
|
|
20230802,155800,2617763610,7690,7690,7690,7690,0
|
|
20230802,155700,2617763610,7690,7690,7690,7690,0
|
|
20230802,155600,2617763610,7690,7690,7690,7690,0
|
|
20230802,155500,2617763610,7690,7690,7690,7690,0
|
|
20230802,155400,2617763610,7690,7690,7690,7690,0
|
|
20230802,155300,2617763610,7690,7690,7690,7690,0
|
|
20230802,155200,2617763610,7690,7690,7690,7690,0
|
|
20230802,155100,2617763610,7690,7690,7690,7690,0
|
|
20230802,155000,2617763610,7690,7690,7690,7690,0
|
|
20230802,154900,2617763610,7690,7690,7690,7690,0
|
|
20230802,154800,2617763610,7690,7690,7690,7690,0
|
|
20230802,154700,2617763610,7690,7690,7690,7690,0
|
|
20230802,154600,2617763610,7690,7690,7690,7690,0
|
|
20230802,154500,2617763610,7690,7690,7690,7690,0
|
|
20230802,154400,2617763610,7690,7690,7690,7690,0
|
|
20230802,154300,2617763610,7690,7690,7690,7690,0
|
|
20230802,154200,2617763610,7690,7690,7690,7690,0
|
|
20230802,154100,2617763610,7690,7690,7690,7690,0
|
|
20230802,154000,2617763610,7690,7690,7690,7690,0
|
|
20230802,153900,2617763610,7690,7690,7690,7690,0
|
|
20230802,153800,2617763610,7690,7690,7690,7690,0
|
|
20230802,153700,2617763610,7690,7690,7690,7690,6028
|
|
20230802,153600,2617763610,7690,7690,7690,7690,0
|
|
20230802,153500,2617763610,7690,7690,7690,7690,0
|
|
20230802,153400,2617763610,7690,7690,7690,7690,0
|
|
20230802,153300,2617763610,7690,7690,7690,7690,0
|
|
20230802,153200,2617763610,7690,7690,7690,7690,0
|
|
20230802,153100,2617763610,7690,7690,7690,7690,0
|
|
20230802,153000,2617763610,7690,7690,7690,7690,6028
|
|
20230802,152900,2571408290,7690,7690,7690,7690,0
|
|
20230802,152800,2571408290,7690,7690,7690,7690,0
|
|
20230802,152700,2571408290,7690,7690,7690,7690,0
|
|
20230802,152600,2571408290,7690,7690,7690,7690,0
|
|
20230802,152500,2571408290,7690,7690,7690,7690,0
|
|
20230802,152400,2571408290,7690,7690,7690,7690,0
|
|
20230802,152300,2571408290,7690,7690,7690,7690,0
|
|
20230802,152200,2571408290,7690,7690,7690,7690,0
|
|
20230802,152100,2571408290,7690,7690,7690,7690,0
|
|
20230802,152000,2571408290,7690,7690,7690,7690,0
|
|
20230802,151900,2571408290,7690,7690,7690,7690,15
|
|
20230802,151800,2571292940,7690,7690,7700,7690,841
|
|
20230802,151700,2564825640,7690,7700,7700,7690,7
|
|
20230802,151600,2564771760,7690,7700,7700,7690,470
|
|
20230802,151500,2561157440,7700,7700,7700,7690,437
|
|
20230802,151400,2557795490,7700,7700,7700,7700,1133
|
|
20230802,151300,2549071390,7700,7710,7710,7700,119
|
|
20230802,151200,2548154400,7710,7710,7710,7710,116
|
|
20230802,151100,2547260040,7710,7710,7710,7710,91
|
|
20230802,151000,2546558430,7710,7700,7710,7700,115
|
|
20230802,150900,2545672880,7700,7710,7710,7700,50
|
|
20230802,150800,2545287860,7710,7710,7710,7710,475
|
|
20230802,150700,2541625610,7720,7720,7720,7720,14
|
|
20230802,150600,2541517530,7720,7710,7720,7710,41
|
|
20230802,150500,2541201410,7710,7710,7710,7710,3
|
|
20230802,150400,2541178280,7720,7710,7720,7710,66
|
|
20230802,150300,2540669410,7720,7710,7720,7710,639
|
|
20230802,150200,2535736640,7720,7710,7720,7700,207
|
|
20230802,150100,2534138830,7720,7720,7720,7710,272
|
|
20230802,150000,2532039000,7720,7710,7720,7710,218
|
|
20230802,145900,2530356860,7720,7680,7720,7670,1568
|
|
20230802,145800,2518312660,7680,7680,7680,7680,1007
|
|
20230802,145700,2510578900,7720,7680,7720,7680,1257
|
|
20230802,145600,2500914040,7690,7690,7690,7690,0
|
|
20230802,145500,2500914040,7690,7690,7690,7690,105
|
|
20230802,145400,2500106590,7680,7690,7690,7680,70
|
|
20230802,145300,2499568980,7680,7680,7680,7680,3110
|
|
20230802,145200,2475684180,7680,7690,7690,7680,1952
|
|
20230802,145100,2460692770,7690,7700,7700,7690,534
|
|
20230802,145000,2456585430,7700,7700,7700,7700,433
|
|
20230802,144900,2453251330,7700,7700,7700,7700,23
|
|
20230802,144800,2453074230,7700,7710,7710,7700,8
|
|
20230802,144700,2453012610,7690,7700,7700,7690,922
|
|
20230802,144600,2445922320,7700,7700,7700,7700,764
|
|
20230802,144500,2440039520,7700,7700,7700,7700,145
|
|
20230802,144400,2438923020,7690,7690,7690,7690,1
|
|
20230802,144300,2438915330,7680,7680,7680,7680,0
|
|
20230802,144200,2438915330,7680,7690,7690,7680,2000
|
|
20230802,144100,2423551230,7700,7700,7700,7690,1502
|
|
20230802,144000,2411995840,7700,7700,7700,7700,115
|
|
20230802,143900,2411110340,7700,7710,7710,7700,2255
|
|
20230802,143800,2393745590,7710,7710,7710,7710,10
|
|
20230802,143700,2393668490,7700,7710,7710,7700,3321
|
|
20230802,143600,2368069300,7710,7710,7710,7710,0
|
|
20230802,143500,2368069300,7710,7710,7710,7710,0
|
|
20230802,143400,2368069300,7710,7720,7720,7710,960
|
|
20230802,143300,2360665070,7720,7720,7720,7720,0
|
|
20230802,143200,2360665070,7720,7720,7720,7720,284
|
|
20230802,143100,2358472590,7730,7730,7740,7730,625
|
|
20230802,143000,2353636340,7730,7730,7730,7730,510
|
|
20230802,142900,2349694040,7730,7720,7730,7720,3
|
|
20230802,142800,2349670860,7720,7720,7720,7720,21
|
|
20230802,142700,2349508740,7720,7720,7720,7720,1
|
|
20230802,142600,2349501020,7720,7720,7730,7720,37
|
|
20230802,142500,2349215180,7720,7710,7720,7710,1602
|
|
20230802,142400,2336850800,7710,7710,7710,7710,14
|
|
20230802,142300,2336742860,7710,7700,7710,7700,57
|
|
20230802,142200,2336303660,7710,7730,7730,7700,137
|
|
20230802,142100,2335248350,7740,7690,7740,7690,622
|
|
20230802,142000,2330463050,7700,7700,7700,7700,202
|
|
20230802,141900,2328907650,7700,7690,7700,7690,101
|
|
20230802,141800,2328130950,7680,7680,7680,7680,0
|
|
20230802,141700,2328130950,7680,7700,7700,7680,2770
|
|
20230802,141600,2306831000,7700,7700,7700,7690,17
|
|
20230802,141500,2306700150,7700,7700,7700,7700,175
|
|
20230802,141400,2305352650,7700,7700,7700,7700,229
|
|
20230802,141300,2303589350,7690,7700,7700,7690,75
|
|
20230802,141200,2303011860,7700,7690,7700,7690,606
|
|
20230802,141100,2298350770,7680,7690,7690,7680,50
|
|
20230802,141000,2297966370,7690,7690,7690,7690,160
|
|
20230802,140900,2296735970,7690,7700,7700,7680,1579
|
|
20230802,140800,2284593720,7700,7700,7700,7700,73
|
|
20230802,140700,2284031620,7700,7680,7700,7680,33
|
|
20230802,140600,2283777700,7680,7690,7700,7680,300
|
|
20230802,140500,2281469850,7700,7700,7700,7700,346
|
|
20230802,140400,2278805650,7710,7710,7710,7710,155
|
|
20230802,140300,2277610600,7710,7720,7720,7710,180
|
|
20230802,140200,2276221650,7720,7720,7720,7720,146
|
|
20230802,140100,2275094530,7720,7720,7720,7720,125
|
|
20230802,140000,2274129530,7720,7710,7720,7700,616
|
|
20230802,135900,2269379380,7740,7740,7740,7740,1
|
|
20230802,135800,2269371640,7660,7660,7660,7660,0
|
|
20230802,135700,2269371640,7660,7660,7670,7660,1106
|
|
20230802,135600,2260899670,7660,7660,7660,7660,0
|
|
20230802,135500,2260899670,7660,7660,7660,7660,0
|
|
20230802,135400,2260899670,7660,7660,7660,7660,11
|
|
20230802,135300,2260815410,7700,7670,7700,7660,773
|
|
20230802,135200,2254877690,7670,7660,7670,7660,1124
|
|
20230802,135100,2246257850,7650,7660,7660,7650,185
|
|
20230802,135000,2244841400,7660,7660,7660,7660,11
|
|
20230802,134900,2244757140,7650,7660,7660,7650,156
|
|
20230802,134800,2243562500,7660,7650,7660,7650,31
|
|
20230802,134700,2243325330,7640,7650,7650,7630,7183
|
|
20230802,134600,2188500550,7640,7660,7670,7640,5192
|
|
20230802,134500,2148759710,7670,7660,7670,7660,366
|
|
20230802,134400,2145955800,7670,7670,7670,7660,790
|
|
20230802,134300,2139897530,7670,7660,7670,7660,635
|
|
20230802,134200,2135032380,7670,7670,7700,7660,1661
|
|
20230802,134100,2122292850,7660,7660,7660,7660,1
|
|
20230802,134000,2122285190,7650,7650,7710,7650,506
|
|
20230802,133900,2118412950,7650,7660,7690,7650,12597
|
|
20230802,133800,2021782280,7650,7650,7650,7650,300
|
|
20230802,133700,2019487280,7650,7700,7700,7650,9362
|
|
20230802,133600,1947685700,7700,7700,7700,7690,1801
|
|
20230802,133500,1933820970,7710,7700,7710,7700,1443
|
|
20230802,133400,1922695920,7710,7700,7710,7700,66
|
|
20230802,133300,1922187490,7700,7710,7710,7700,621
|
|
20230802,133200,1917405140,7710,7710,7710,7710,567
|
|
20230802,133100,1913033570,7710,7710,7710,7690,2037
|
|
20230802,133000,1897336320,7700,7700,7730,7700,1454
|
|
20230802,132900,1886137090,7700,7700,7700,7690,397
|
|
20230802,132800,1883080660,7700,7700,7700,7700,621
|
|
20230802,132700,1878298960,7700,7710,7710,7700,12409
|
|
20230802,132600,1782749530,7700,7700,7700,7700,6233
|
|
20230802,132500,1734755430,7700,7690,7700,7690,917
|
|
20230802,132400,1727699670,7680,7690,7690,7680,95
|
|
20230802,132300,1726969250,7690,7700,7700,7670,7401
|
|
20230802,132200,1670016190,7700,7700,7760,7690,11734
|
|
20230802,132100,1579665030,7700,7700,7790,7700,8087
|
|
20230802,132000,1517365820,7700,7750,7750,7700,20894
|
|
20230802,131900,1356292780,7740,7750,7750,7740,111
|
|
20230802,131800,1355433530,7740,7750,7750,7740,1269
|
|
20230802,131700,1345604290,7760,7740,7760,7730,5818
|
|
20230802,131600,1300575050,7740,7760,7760,7740,7090
|
|
20230802,131500,1245636830,7790,7750,7790,7720,6023
|
|
20230802,131400,1198976370,7750,7770,7770,7740,1474
|
|
20230802,131300,1187546210,7750,7790,7830,7750,20974
|
|
20230802,131200,1024655880,7790,7850,7860,7790,29812
|
|
20230802,131100,792183760,7800,7840,7850,7800,10619
|
|
20230802,131000,709238660,7840,7890,7890,7840,6562
|
|
20230802,130900,657618250,7890,7920,7920,7890,8711
|
|
20230802,130800,588781420,7920,7920,7920,7920,779
|
|
20230802,130700,582611740,7920,7920,7920,7920,73
|
|
20230802,130600,582033580,7920,7920,7920,7920,108
|
|
20230802,130500,581178220,7920,7920,7920,7920,0
|
|
20230802,130400,581178220,7920,7920,7930,7920,1421
|
|
20230802,130300,569923880,7930,7930,7930,7930,0
|
|
20230802,130200,569923880,7930,7930,7930,7930,103
|
|
20230802,130100,569107090,7930,7930,7930,7930,91
|
|
20230802,130000,568385460,7930,7930,7930,7930,1
|
|
20230802,125900,568377530,7920,7930,7930,7920,874
|
|
20230802,125800,561455380,7930,7930,7930,7930,10
|
|
20230802,125700,561376080,7930,7940,7940,7930,2966
|
|
20230802,125600,537855680,7940,7930,7940,7930,155
|
|
20230802,125500,536626480,7930,7930,7930,7930,1
|
|
20230802,125400,536618550,7940,7940,7940,7940,1
|
|
20230802,125300,536610610,7930,7940,7940,7930,154
|
|
20230802,125200,535389290,7930,7930,7940,7930,649
|
|
20230802,125100,530241720,7940,7940,7940,7940,1
|
|
20230802,125000,530233780,7930,7930,7930,7930,37
|
|
20230802,124900,529940370,7940,7940,7940,7940,21
|
|
20230802,124800,529773630,7940,7960,7960,7940,696
|
|
20230802,124700,524242890,7960,7960,7960,7960,0
|
|
20230802,124600,524242890,7960,7960,7960,7960,93
|
|
20230802,124500,523502610,7960,7960,7970,7960,12
|
|
20230802,124400,523406990,7960,7960,7970,7960,123
|
|
20230802,124300,522427820,7960,7960,7970,7960,7
|
|
20230802,124200,522372090,7960,7960,7960,7960,0
|
|
20230802,124100,522372090,7960,7960,7960,7960,5
|
|
20230802,124000,522332290,7960,7960,7960,7960,0
|
|
20230802,123900,522332290,7960,7960,7960,7960,0
|
|
20230802,123800,522332290,7960,7960,7960,7960,100
|
|
20230802,123700,521536290,7950,7950,7950,7950,0
|
|
20230802,123600,521536290,7950,7950,7950,7950,0
|
|
20230802,123500,521536290,7950,7970,7970,7950,3
|
|
20230802,123400,521512420,7950,7950,7950,7950,0
|
|
20230802,123300,521512420,7950,7970,7970,7950,75
|
|
20230802,123200,520914870,7970,7970,7970,7970,1002
|
|
20230802,123100,512928930,7970,7970,7970,7970,0
|
|
20230802,123000,512928930,7970,7950,7970,7950,200
|
|
20230802,122900,511337930,7930,7930,7930,7930,0
|
|
20230802,122800,511337930,7930,7930,7930,7930,10
|
|
20230802,122700,511258630,7930,7930,7930,7930,0
|
|
20230802,122600,511258630,7930,7930,7930,7930,60
|
|
20230802,122500,510782830,7930,7930,7930,7930,0
|
|
20230802,122400,510782830,7930,7940,7940,7930,60
|
|
20230802,122300,510307000,7930,7930,7930,7930,0
|
|
20230802,122200,510307000,7930,7930,7930,7930,0
|
|
20230802,122100,510307000,7930,7930,7930,7930,883
|
|
20230802,122000,503304810,7940,7940,7940,7940,0
|
|
20230802,121900,503304810,7940,7940,7940,7940,16
|
|
20230802,121800,503177770,7940,7940,7940,7940,1
|
|
20230802,121700,503169830,7940,7940,7940,7940,0
|
|
20230802,121600,503169830,7940,7940,7940,7940,3
|
|
20230802,121500,503146010,7940,7950,7950,7940,558
|
|
20230802,121400,498715220,7950,7950,7950,7950,200
|
|
20230802,121300,497125220,7950,7970,7970,7950,654
|
|
20230802,121200,491925720,7970,7970,7970,7970,0
|
|
20230802,121100,491925720,7970,7970,7970,7970,0
|
|
20230802,121000,491925720,7970,7970,7970,7970,1
|
|
20230802,120900,491917750,7940,7970,7970,7940,596
|
|
20230802,120800,487185210,7950,7950,7950,7950,11
|
|
20230802,120700,487097760,7950,7960,7960,7950,324
|
|
20230802,120600,484521180,7960,7950,7960,7950,11
|
|
20230802,120500,484433630,7950,7950,7950,7950,105
|
|
20230802,120400,483598880,7950,7940,7950,7940,16
|
|
20230802,120300,483471700,7950,7950,7950,7950,41
|
|
20230802,120200,483145750,7960,7960,7960,7960,0
|
|
20230802,120100,483145750,7960,7960,7960,7960,52
|
|
20230802,120000,482731830,7960,7960,7960,7960,149
|
|
20230802,115900,481545790,7960,7960,7960,7950,156
|
|
20230802,115800,480305390,7970,7960,7970,7960,60
|
|
20230802,115700,479827230,7960,7950,7960,7950,141
|
|
20230802,115600,478704930,7950,7950,7950,7950,75
|
|
20230802,115500,478108680,7950,7950,7950,7950,20
|
|
20230802,115400,477949680,7930,7940,7940,7930,65
|
|
20230802,115300,477433690,7950,7950,7950,7950,40
|
|
20230802,115200,477115690,7960,7960,7960,7960,1050
|
|
20230802,115100,468757690,7970,7970,7970,7970,100
|
|
20230802,115000,467960690,7980,7980,7980,7980,50
|
|
20230802,114900,467561690,7980,7930,7980,7930,400
|
|
20230802,114800,464377030,7920,7920,7920,7920,0
|
|
20230802,114700,464377030,7920,7920,7920,7920,120
|
|
20230802,114600,463426630,7920,7930,7930,7920,458
|
|
20230802,114500,459799250,7930,7930,7930,7930,129
|
|
20230802,114400,458776280,7930,7930,7930,7930,100
|
|
20230802,114300,457983280,7930,7930,7930,7930,10
|
|
20230802,114200,457903980,7930,7950,7950,7920,4341
|
|
20230802,114100,423440880,7950,7950,7950,7950,520
|
|
20230802,114000,419306880,7950,7950,7950,7950,58
|
|
20230802,113900,418845780,7950,7950,7950,7950,94
|
|
20230802,113800,418098480,7950,7950,7950,7950,72
|
|
20230802,113700,417526080,7950,7950,7950,7950,239
|
|
20230802,113600,415626030,7950,7970,7970,7950,3989
|
|
20230802,113500,383908260,7970,7970,7970,7970,454
|
|
20230802,113400,380289880,7970,8000,8000,7970,2
|
|
20230802,113300,380273910,8010,8010,8010,8010,0
|
|
20230802,113200,380273910,8010,8010,8010,8010,0
|
|
20230802,113100,380273910,8010,8010,8010,8010,0
|
|
20230802,113000,380273910,8010,8010,8010,8010,95
|
|
20230802,112900,379512960,7970,7970,7970,7970,191
|
|
20230802,112800,377990690,7970,7970,7970,7970,103
|
|
20230802,112700,377169780,7950,7970,7970,7950,1087
|
|
20230802,112600,368517060,7980,7980,7980,7980,303
|
|
20230802,112500,366099120,7980,7980,7980,7980,112
|
|
20230802,112400,365205360,7980,7980,7980,7980,0
|
|
20230802,112300,365205360,7980,7980,7980,7980,48
|
|
20230802,112200,364822320,7980,8000,8000,7980,3902
|
|
20230802,112100,333614180,8010,8020,8020,8010,1062
|
|
20230802,112000,325107060,8020,8020,8020,8020,15
|
|
20230802,111900,324986760,8020,8020,8020,8020,0
|
|
20230802,111800,324986760,8020,8020,8020,8020,100
|
|
20230802,111700,324184760,8020,8020,8020,8020,25
|
|
20230802,111600,323984260,8020,8020,8020,8020,15
|
|
20230802,111500,323863960,8020,8020,8020,8020,110
|
|
20230802,111400,322981760,8020,8020,8020,8020,10
|
|
20230802,111300,322901560,8010,8020,8020,8010,305
|
|
20230802,111200,320458470,8020,8020,8020,8020,3
|
|
20230802,111100,320434410,8020,8020,8020,8010,282
|
|
20230802,111000,318174480,8020,8010,8020,8010,358
|
|
20230802,110900,315304300,8010,8010,8010,8010,200
|
|
20230802,110800,313702300,8010,8010,8010,8010,0
|
|
20230802,110700,313702300,8010,8010,8010,8010,170
|
|
20230802,110600,312340600,8020,8020,8020,8020,37
|
|
20230802,110500,312043860,8020,8020,8020,8020,17
|
|
20230802,110400,311907520,8020,8030,8030,8020,621
|
|
20230802,110300,306921890,8020,8030,8030,8020,229
|
|
20230802,110200,305084810,8020,8010,8020,8010,328
|
|
20230802,110100,302456750,8020,8020,8020,8020,2266
|
|
20230802,110000,284283430,8030,8030,8030,8020,195
|
|
20230802,105900,282719500,8030,8030,8030,8020,1770
|
|
20230802,105800,268507420,8030,8030,8030,8030,314
|
|
20230802,105700,265986000,8040,8030,8040,8030,4
|
|
20230802,105600,265953870,8030,8030,8030,8030,4
|
|
20230802,105500,265921750,8030,8030,8030,8030,101
|
|
20230802,105400,265110720,8040,8040,8040,8040,24
|
|
20230802,105300,264917760,8040,8040,8040,8040,0
|
|
20230802,105200,264917760,8040,8040,8040,8040,1
|
|
20230802,105100,264909720,8040,8040,8040,8040,527
|
|
20230802,105000,260672640,8040,8040,8040,8040,0
|
|
20230802,104900,260672640,8040,8040,8040,8040,162
|
|
20230802,104800,259370160,8050,8050,8050,8050,11
|
|
20230802,104700,259281610,8050,8050,8050,8050,250
|
|
20230802,104600,257269110,8060,8060,8060,8060,30
|
|
20230802,104500,257027310,8050,8050,8050,8050,100
|
|
20230802,104400,256222310,8060,8060,8060,8060,124
|
|
20230802,104300,255222870,8050,8050,8050,8050,0
|
|
20230802,104200,255222870,8050,8050,8050,8050,531
|
|
20230802,104100,250948320,8060,8060,8060,8060,10
|
|
20230802,104000,250867720,8060,8070,8070,8060,130
|
|
20230802,103900,249819910,8070,8070,8070,8070,0
|
|
20230802,103800,249819910,8070,8070,8070,8070,1
|
|
20230802,103700,249811840,8070,8070,8070,8070,2
|
|
20230802,103600,249795700,8070,8070,8070,8070,2
|
|
20230802,103500,249779560,8070,8060,8070,8050,70
|
|
20230802,103400,249215330,8060,8060,8060,8060,20
|
|
20230802,103300,249054130,8060,8060,8060,8060,100
|
|
20230802,103200,248248130,8070,8070,8070,8070,200
|
|
20230802,103100,246634130,8060,8060,8060,8060,234
|
|
20230802,103000,244748090,8070,8080,8080,8070,62
|
|
20230802,102900,244247740,8080,8080,8080,8080,12
|
|
20230802,102800,244150780,8080,8080,8080,8080,35
|
|
20230802,102700,243867980,8080,8080,8080,8080,10
|
|
20230802,102600,243787180,8080,8080,8080,8080,0
|
|
20230802,102500,243787180,8080,8080,8080,8080,1
|
|
20230802,102400,243779100,8080,8080,8080,8080,0
|
|
20230802,102300,243779100,8080,8090,8090,8080,321
|
|
20230802,102200,241183320,8100,8100,8100,8100,0
|
|
20230802,102100,241183320,8100,8100,8100,8100,1
|
|
20230802,102000,241175220,8100,8100,8100,8100,0
|
|
20230802,101900,241175220,8100,8100,8100,8100,15
|
|
20230802,101800,241053720,8100,8100,8100,8100,108
|
|
20230802,101700,240178920,8100,8100,8100,8100,501
|
|
20230802,101600,236120820,8100,8100,8100,8100,135
|
|
20230802,101500,235027320,8100,8080,8100,8080,571
|
|
20230802,101400,230403720,8080,8080,8080,8080,20
|
|
20230802,101300,230242120,8080,8080,8080,8080,20
|
|
20230802,101200,230080520,8070,8070,8070,8070,0
|
|
20230802,101100,230080520,8070,8080,8080,8070,9
|
|
20230802,101000,230007840,8080,8080,8080,8080,1
|
|
20230802,100900,229999760,8070,8070,8070,8070,5
|
|
20230802,100800,229959410,8070,8070,8070,8070,0
|
|
20230802,100700,229959410,8070,8060,8070,8050,510
|
|
20230802,100600,225853190,8060,8060,8060,8060,30
|
|
20230802,100500,225611390,8050,8080,8080,8050,1399
|
|
20230802,100400,214343830,8080,8080,8080,8080,40
|
|
20230802,100300,214020630,8080,8080,8080,8080,0
|
|
20230802,100200,214020630,8080,8080,8080,8080,2
|
|
20230802,100100,214004470,8070,8070,8070,8070,500
|
|
20230802,100000,209969470,8070,8080,8080,8070,2000
|
|
20230802,095900,193829350,8070,8070,8070,8070,149
|
|
20230802,095800,192626920,8060,8070,8080,8060,184
|
|
20230802,095700,191143260,8090,8070,8090,8070,12
|
|
20230802,095600,191046320,8100,8100,8100,8100,30
|
|
20230802,095500,190803320,8100,8090,8100,8070,56
|
|
20230802,095400,190350030,8100,8090,8100,8090,95
|
|
20230802,095300,189580900,8070,8070,8070,8070,20
|
|
20230802,095200,189419500,8070,8070,8070,8070,0
|
|
20230802,095100,189419500,8070,8070,8070,8070,17
|
|
20230802,095000,189282310,8070,8070,8070,8070,10
|
|
20230802,094900,189201610,8060,8080,8080,8060,3327
|
|
20230802,094800,162363580,8080,8080,8080,8080,114
|
|
20230802,094700,161442460,8080,8080,8080,8080,200
|
|
20230802,094600,159826460,8080,8090,8090,8080,422
|
|
20230802,094500,156413200,8100,8090,8110,8090,120
|
|
20230802,094400,155441500,8090,8090,8090,8090,6
|
|
20230802,094300,155392960,8090,8090,8090,8090,50
|
|
20230802,094200,154988460,8090,8090,8090,8090,150
|
|
20230802,094100,153774960,8100,8100,8100,8100,711
|
|
20230802,094000,148015860,8110,8110,8110,8110,0
|
|
20230802,093900,148015860,8110,8120,8120,8110,23
|
|
20230802,093800,147829130,8110,8130,8130,8110,96
|
|
20230802,093700,147050250,8130,8130,8130,8130,10
|
|
20230802,093600,146968950,8130,8120,8130,8100,504
|
|
20230802,093500,142885700,8120,8120,8120,8120,14
|
|
20230802,093400,142772020,8110,8110,8110,8110,589
|
|
20230802,093300,137995230,8110,8120,8120,8110,77
|
|
20230802,093200,137370650,8120,8120,8120,8120,1
|
|
20230802,093100,137362530,8130,8130,8130,8110,54
|
|
20230802,093000,136924510,8110,8110,8110,8100,1225
|
|
20230802,092900,126989860,8110,8110,8110,8110,0
|
|
20230802,092800,126989860,8110,8120,8120,8110,90
|
|
20230802,092700,126259600,8120,8130,8130,8120,112
|
|
20230802,092600,125349090,8120,8120,8120,8120,50
|
|
20230802,092500,124943090,8120,8120,8120,8120,50
|
|
20230802,092400,124537090,8120,8120,8120,8120,0
|
|
20230802,092300,124537090,8120,8120,8120,8110,319
|
|
20230802,092200,121949400,8120,8120,8120,8120,17
|
|
20230802,092100,121811360,8110,8110,8120,8100,1138
|
|
20230802,092000,112592490,8110,8100,8110,8100,433
|
|
20230802,091900,109085090,8110,8090,8110,8090,477
|
|
20230802,091800,105223820,8090,8100,8100,8090,319
|
|
20230802,091700,102642110,8090,8090,8090,8090,415
|
|
20230802,091600,99284760,8100,8100,8100,8100,243
|
|
20230802,091500,97316460,8100,8100,8100,8100,661
|
|
20230802,091400,91962360,8100,8100,8100,8100,17
|
|
20230802,091300,91824660,8110,8110,8110,8110,16
|
|
20230802,091200,91694900,8110,8110,8110,8110,11
|
|
20230802,091100,91605690,8120,8100,8120,8100,298
|
|
20230802,091000,89187150,8100,8070,8100,8070,1154
|
|
20230802,090900,79874310,8050,8050,8050,8050,4451
|
|
20230802,090800,44043760,8050,8050,8060,8050,360
|
|
20230802,090700,41145660,8050,8060,8060,8050,205
|
|
20230802,090600,39494050,8070,8070,8070,8070,96
|
|
20230802,090500,38719330,8070,8070,8070,8070,300
|
|
20230802,090400,36298330,8070,8070,8070,8070,1
|
|
20230802,090300,36290260,8070,8040,8070,8030,1839
|
|
20230802,090200,21518470,8040,8040,8040,8030,774
|
|
20230802,090100,15297070,8040,8070,8070,8030,1261
|
|
20230802,090000,5157340,8070,8100,8110,8070,637
|