599 lines
33 KiB
CSV
599 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230802,185600,23288081470,11900,11900,11900,11900,35759
|
|
20230802,185500,23288081470,11900,11900,11900,11900,0
|
|
20230802,185400,23288081470,11900,11900,11900,11900,0
|
|
20230802,185300,23288081470,11900,11900,11900,11900,0
|
|
20230802,185200,23288081470,11900,11900,11900,11900,0
|
|
20230802,185100,23288081470,11900,11900,11900,11900,0
|
|
20230802,185000,23288081470,11900,11900,11900,11900,0
|
|
20230802,184900,23288081470,11900,11900,11900,11900,0
|
|
20230802,184800,23288081470,11900,11900,11900,11900,0
|
|
20230802,184700,23288081470,11900,11900,11900,11900,0
|
|
20230802,184600,23288081470,11900,11900,11900,11900,0
|
|
20230802,184500,23288081470,11900,11900,11900,11900,0
|
|
20230802,184400,23288081470,11900,11900,11900,11900,0
|
|
20230802,184300,23288081470,11900,11900,11900,11900,0
|
|
20230802,184200,23288081470,11900,11900,11900,11900,0
|
|
20230802,184100,23288081470,11900,11900,11900,11900,0
|
|
20230802,184000,23288081470,11900,11900,11900,11900,0
|
|
20230802,183900,23288081470,11900,11900,11900,11900,0
|
|
20230802,183800,23288081470,11900,11900,11900,11900,0
|
|
20230802,183700,23288081470,11900,11900,11900,11900,0
|
|
20230802,183600,23288081470,11900,11900,11900,11900,0
|
|
20230802,183500,23288081470,11900,11900,11900,11900,0
|
|
20230802,183400,23288081470,11900,11900,11900,11900,0
|
|
20230802,183300,23288081470,11900,11900,11900,11900,0
|
|
20230802,183200,23288081470,11900,11900,11900,11900,0
|
|
20230802,183100,23288081470,11900,11900,11900,11900,0
|
|
20230802,183000,23288081470,11900,11900,11900,11900,0
|
|
20230802,182900,23288081470,11900,11900,11900,11900,0
|
|
20230802,182800,23288081470,11900,11900,11900,11900,0
|
|
20230802,182700,23288081470,11900,11900,11900,11900,0
|
|
20230802,182600,23288081470,11900,11900,11900,11900,35759
|
|
20230802,182500,23288081470,11900,11900,11900,11900,0
|
|
20230802,182400,23288081470,11900,11900,11900,11900,0
|
|
20230802,182300,23288081470,11900,11900,11900,11900,0
|
|
20230802,182200,23288081470,11900,11900,11900,11900,0
|
|
20230802,182100,23288081470,11900,11900,11900,11900,0
|
|
20230802,182000,23288081470,11900,11900,11900,11900,0
|
|
20230802,181900,23288081470,11900,11900,11900,11900,0
|
|
20230802,181800,23288081470,11900,11900,11900,11900,0
|
|
20230802,181700,23288081470,11900,11900,11900,11900,0
|
|
20230802,181600,23288081470,11900,11900,11900,11900,0
|
|
20230802,181500,23288081470,11900,11900,11900,11900,0
|
|
20230802,181400,23288081470,11900,11900,11900,11900,0
|
|
20230802,181300,23288081470,11900,11900,11900,11900,0
|
|
20230802,181200,23288081470,11900,11900,11900,11900,0
|
|
20230802,181100,23288081470,11900,11900,11900,11900,0
|
|
20230802,181000,23288081470,11900,11900,11900,11900,0
|
|
20230802,180900,23288081470,11900,11900,11900,11900,0
|
|
20230802,180800,23288081470,11900,11900,11900,11900,0
|
|
20230802,180700,23288081470,11900,11900,11900,11900,0
|
|
20230802,180600,23288081470,11900,11900,11900,11900,0
|
|
20230802,180500,23288081470,11900,11900,11900,11900,0
|
|
20230802,180400,23288081470,11900,11900,11900,11900,0
|
|
20230802,180300,23288081470,11900,11900,11900,11900,0
|
|
20230802,180200,23288081470,11900,11900,11900,11900,0
|
|
20230802,180100,23288081470,11900,11900,11900,11900,0
|
|
20230802,180000,23288081470,11900,11900,11900,11900,0
|
|
20230802,175900,23288081470,11900,11900,11900,11900,0
|
|
20230802,175800,23288081470,11900,11900,11900,11900,0
|
|
20230802,175700,23288081470,11900,11900,11900,11900,0
|
|
20230802,175600,23288081470,11900,11900,11900,11900,35759
|
|
20230802,175500,23288081470,11900,11900,11900,11900,0
|
|
20230802,175400,23288081470,11900,11900,11900,11900,0
|
|
20230802,175300,23288081470,11900,11900,11900,11900,0
|
|
20230802,175200,23288081470,11900,11900,11900,11900,0
|
|
20230802,175100,23288081470,11900,11900,11900,11900,0
|
|
20230802,175000,23288081470,11900,11900,11900,11900,0
|
|
20230802,174900,23288081470,11900,11900,11900,11900,0
|
|
20230802,174800,23288081470,11900,11900,11900,11900,0
|
|
20230802,174700,23288081470,11900,11900,11900,11900,0
|
|
20230802,174600,23288081470,11900,11900,11900,11900,0
|
|
20230802,174500,23288081470,11900,11900,11900,11900,0
|
|
20230802,174400,23288081470,11900,11900,11900,11900,0
|
|
20230802,174300,23288081470,11900,11900,11900,11900,0
|
|
20230802,174200,23288081470,11900,11900,11900,11900,0
|
|
20230802,174100,23288081470,11900,11900,11900,11900,0
|
|
20230802,174000,23288081470,11900,11900,11900,11900,0
|
|
20230802,173900,23288081470,11900,11900,11900,11900,0
|
|
20230802,173800,23288081470,11900,11900,11900,11900,0
|
|
20230802,173700,23288081470,11900,11900,11900,11900,0
|
|
20230802,173600,23288081470,11900,11900,11900,11900,0
|
|
20230802,173500,23288081470,11900,11900,11900,11900,0
|
|
20230802,173400,23288081470,11900,11900,11900,11900,0
|
|
20230802,173300,23288081470,11900,11900,11900,11900,0
|
|
20230802,173200,23288081470,11900,11900,11900,11900,0
|
|
20230802,173100,23288081470,11900,11900,11900,11900,0
|
|
20230802,173000,23288081470,11900,11900,11900,11900,0
|
|
20230802,172900,23288081470,11900,11900,11900,11900,0
|
|
20230802,172800,23288081470,11900,11900,11900,11900,0
|
|
20230802,172700,23288081470,11900,11900,11900,11900,0
|
|
20230802,172600,23288081470,11900,11900,11900,11900,35759
|
|
20230802,172500,23288081470,11900,11900,11900,11900,0
|
|
20230802,172400,23288081470,11900,11900,11900,11900,0
|
|
20230802,172300,23288081470,11900,11900,11900,11900,0
|
|
20230802,172200,23288081470,11900,11900,11900,11900,0
|
|
20230802,172100,23288081470,11900,11900,11900,11900,0
|
|
20230802,172000,23288081470,11900,11900,11900,11900,0
|
|
20230802,171900,23288081470,11900,11900,11900,11900,0
|
|
20230802,171800,23288081470,11900,11900,11900,11900,0
|
|
20230802,171700,23288081470,11900,11900,11900,11900,0
|
|
20230802,171600,23288081470,11900,11900,11900,11900,0
|
|
20230802,171500,23288081470,11900,11900,11900,11900,0
|
|
20230802,171400,23288081470,11900,11900,11900,11900,0
|
|
20230802,171300,23288081470,11900,11900,11900,11900,0
|
|
20230802,171200,23288081470,11900,11900,11900,11900,0
|
|
20230802,171100,23288081470,11900,11900,11900,11900,0
|
|
20230802,171000,23288081470,11900,11900,11900,11900,0
|
|
20230802,170900,23288081470,11900,11900,11900,11900,0
|
|
20230802,170800,23288081470,11900,11900,11900,11900,0
|
|
20230802,170700,23288081470,11900,11900,11900,11900,0
|
|
20230802,170600,23288081470,11900,11900,11900,11900,0
|
|
20230802,170500,23288081470,11900,11900,11900,11900,0
|
|
20230802,170400,23288081470,11900,11900,11900,11900,0
|
|
20230802,170300,23288081470,11900,11900,11900,11900,0
|
|
20230802,170200,23288081470,11900,11900,11900,11900,0
|
|
20230802,170100,23288081470,11900,11900,11900,11900,0
|
|
20230802,170000,23288081470,11900,11900,11900,11900,0
|
|
20230802,165900,23288081470,11900,11900,11900,11900,0
|
|
20230802,165800,23288081470,11900,11900,11900,11900,0
|
|
20230802,165700,23288081470,11900,11900,11900,11900,0
|
|
20230802,165600,23288081470,11900,11900,11900,11900,35759
|
|
20230802,165500,23288081470,11900,11900,11900,11900,0
|
|
20230802,165400,23288081470,11900,11900,11900,11900,0
|
|
20230802,165300,23288081470,11900,11900,11900,11900,0
|
|
20230802,165200,23288081470,11900,11900,11900,11900,0
|
|
20230802,165100,23288081470,11900,11900,11900,11900,0
|
|
20230802,165000,23288081470,11900,11900,11900,11900,0
|
|
20230802,164900,23288081470,11900,11900,11900,11900,0
|
|
20230802,164800,23288081470,11900,11900,11900,11900,0
|
|
20230802,164700,23288081470,11900,11900,11900,11900,0
|
|
20230802,164600,23288081470,11900,11900,11900,11900,0
|
|
20230802,164500,23288081470,11900,11900,11900,11900,0
|
|
20230802,164400,23288081470,11900,11900,11900,11900,0
|
|
20230802,164300,23288081470,11900,11900,11900,11900,0
|
|
20230802,164200,23288081470,11900,11900,11900,11900,0
|
|
20230802,164100,23288081470,11900,11900,11900,11900,0
|
|
20230802,164000,23288081470,11900,11900,11900,11900,0
|
|
20230802,163900,23288081470,11900,11900,11900,11900,0
|
|
20230802,163800,23288081470,11900,11900,11900,11900,0
|
|
20230802,163700,23288081470,11900,11900,11900,11900,0
|
|
20230802,163600,23288081470,11900,11900,11900,11900,0
|
|
20230802,163500,23288081470,11900,11900,11900,11900,0
|
|
20230802,163400,23288081470,11900,11900,11900,11900,0
|
|
20230802,163300,23288081470,11900,11900,11900,11900,0
|
|
20230802,163200,23288081470,11900,11900,11900,11900,0
|
|
20230802,163100,23288081470,11900,11900,11900,11900,0
|
|
20230802,163000,23288081470,11900,11900,11900,11900,0
|
|
20230802,162900,23288081470,11900,11900,11900,11900,0
|
|
20230802,162800,23288081470,11900,11900,11900,11900,0
|
|
20230802,162700,23288081470,11900,11900,11900,11900,0
|
|
20230802,162600,23288081470,11900,11900,11900,11900,35759
|
|
20230802,162500,23288081470,11900,11900,11900,11900,0
|
|
20230802,162400,23288081470,11900,11900,11900,11900,0
|
|
20230802,162300,23288081470,11900,11900,11900,11900,0
|
|
20230802,162200,23288081470,11900,11900,11900,11900,0
|
|
20230802,162100,23288081470,11900,11900,11900,11900,0
|
|
20230802,162000,23288081470,11900,11900,11900,11900,0
|
|
20230802,161900,23288081470,11900,11900,11900,11900,0
|
|
20230802,161800,23288081470,11900,11900,11900,11900,0
|
|
20230802,161700,23288081470,11900,11900,11900,11900,0
|
|
20230802,161600,23288081470,11900,11900,11900,11900,0
|
|
20230802,161500,23288081470,11900,11900,11900,11900,0
|
|
20230802,161400,23288081470,11900,11900,11900,11900,0
|
|
20230802,161300,23288081470,11900,11900,11900,11900,0
|
|
20230802,161200,23288081470,11900,11900,11900,11900,0
|
|
20230802,161100,23288081470,11900,11900,11900,11900,0
|
|
20230802,161000,23288081470,11900,11900,11900,11900,0
|
|
20230802,160900,23288081470,11900,11900,11900,11900,0
|
|
20230802,160800,23288081470,11900,11900,11900,11900,0
|
|
20230802,160700,23288081470,11900,11900,11900,11900,0
|
|
20230802,160600,23288081470,11900,11900,11900,11900,0
|
|
20230802,160500,23288081470,11900,11900,11900,11900,0
|
|
20230802,160400,23288081470,11900,11900,11900,11900,0
|
|
20230802,160300,23288081470,11900,11900,11900,11900,0
|
|
20230802,160200,23288081470,11900,11900,11900,11900,0
|
|
20230802,160100,23288081470,11900,11900,11900,11900,0
|
|
20230802,160000,23288081470,11900,11900,11900,11900,0
|
|
20230802,155900,23288081470,11900,11900,11900,11900,0
|
|
20230802,155800,23288081470,11900,11900,11900,11900,0
|
|
20230802,155700,23288081470,11900,11900,11900,11900,0
|
|
20230802,155600,23288081470,11900,11900,11900,11900,35759
|
|
20230802,155500,23288081470,11900,11900,11900,11900,0
|
|
20230802,155400,23288081470,11900,11900,11900,11900,0
|
|
20230802,155300,23288081470,11900,11900,11900,11900,0
|
|
20230802,155200,23288081470,11900,11900,11900,11900,0
|
|
20230802,155100,23288081470,11900,11900,11900,11900,0
|
|
20230802,155000,23288081470,11900,11900,11900,11900,0
|
|
20230802,154900,23288081470,11900,11900,11900,11900,0
|
|
20230802,154800,23288081470,11900,11900,11900,11900,0
|
|
20230802,154700,23288081470,11900,11900,11900,11900,0
|
|
20230802,154600,23288081470,11900,11900,11900,11900,0
|
|
20230802,154500,23288081470,11900,11900,11900,11900,0
|
|
20230802,154400,23288081470,11900,11900,11900,11900,0
|
|
20230802,154300,23288081470,11900,11900,11900,11900,0
|
|
20230802,154200,23288081470,11900,11900,11900,11900,0
|
|
20230802,154100,23288081470,11900,11900,11900,11900,0
|
|
20230802,154000,23288081470,11900,11900,11900,11900,0
|
|
20230802,153900,23288081470,11900,11900,11900,11900,0
|
|
20230802,153800,23288081470,11900,11900,11900,11900,0
|
|
20230802,153700,23288081470,11900,11900,11900,11900,0
|
|
20230802,153600,23288081470,11900,11900,11900,11900,0
|
|
20230802,153500,23288081470,11900,11900,11900,11900,0
|
|
20230802,153400,23288081470,11900,11900,11900,11900,0
|
|
20230802,153300,23288081470,11900,11900,11900,11900,0
|
|
20230802,153200,23288081470,11900,11900,11900,11900,0
|
|
20230802,153100,23288081470,11900,11900,11900,11900,0
|
|
20230802,153000,23288081470,11900,11900,11900,11900,35759
|
|
20230802,152900,22862549370,11940,11940,11940,11940,0
|
|
20230802,152800,22862549370,11940,11940,11940,11940,0
|
|
20230802,152700,22862549370,11940,11940,11940,11940,0
|
|
20230802,152600,22862549370,11940,11940,11940,11940,0
|
|
20230802,152500,22862549370,11940,11940,11940,11940,0
|
|
20230802,152400,22862549370,11940,11940,11940,11940,0
|
|
20230802,152300,22862549370,11940,11940,11940,11940,0
|
|
20230802,152200,22862549370,11940,11940,11940,11940,0
|
|
20230802,152100,22862549370,11940,11940,11940,11940,0
|
|
20230802,152000,22862549370,11940,11940,11940,11940,0
|
|
20230802,151900,22862549370,11940,11950,11950,11920,3906
|
|
20230802,151800,22815943840,11920,11910,11950,11910,7066
|
|
20230802,151700,22731693360,11910,11920,11930,11900,5360
|
|
20230802,151600,22667825660,11930,11930,11940,11920,2952
|
|
20230802,151500,22632618590,11930,11920,11930,11900,7952
|
|
20230802,151400,22537898040,11920,11930,11940,11920,6696
|
|
20230802,151300,22458026620,11940,11940,11940,11930,4561
|
|
20230802,151200,22403585590,11940,11940,11940,11930,2294
|
|
20230802,151100,22376196830,11940,11950,11950,11930,3040
|
|
20230802,151000,22339904820,11950,11960,11970,11930,16801
|
|
20230802,150900,22139241420,11960,11970,11980,11960,4744
|
|
20230802,150800,22082479910,11960,11920,11980,11920,12714
|
|
20230802,150700,21930651710,11920,11940,11940,11920,2884
|
|
20230802,150600,21896263360,11930,11950,11950,11930,3441
|
|
20230802,150500,21855161850,11960,11970,11970,11950,1991
|
|
20230802,150400,21831350510,11970,11930,11970,11920,5249
|
|
20230802,150300,21768660920,11930,11920,11940,11900,9469
|
|
20230802,150200,21655811690,11910,11920,11920,11910,3095
|
|
20230802,150100,21618948210,11920,11920,11930,11890,14994
|
|
20230802,150000,21440565770,11920,11950,11950,11910,15606
|
|
20230802,145900,21254590120,11950,11930,11950,11910,9819
|
|
20230802,145800,21137449210,11920,11930,11940,11920,2745
|
|
20230802,145700,21104704920,11930,11950,11950,11930,3624
|
|
20230802,145600,21061421840,11950,11950,11960,11940,1633
|
|
20230802,145500,21041905280,11950,11970,11970,11950,1457
|
|
20230802,145400,21024483140,11950,11940,11970,11930,7255
|
|
20230802,145300,20937830970,11960,11980,11980,11940,1303
|
|
20230802,145200,20922258050,11970,11930,11980,11930,8688
|
|
20230802,145100,20818317240,11930,11950,11950,11900,41357
|
|
20230802,145000,20325869560,11950,11980,11980,11950,5627
|
|
20230802,144900,20258574660,11980,11990,11990,11980,7306
|
|
20230802,144800,20171008570,11990,11990,12000,11980,1445
|
|
20230802,144700,20153685330,11980,12000,12000,11980,657
|
|
20230802,144600,20145808610,12000,11970,12000,11960,2129
|
|
20230802,144500,20120292790,11970,11980,11980,11960,4254
|
|
20230802,144400,20069346900,11980,12000,12000,11970,5926
|
|
20230802,144300,19998322110,12000,12000,12010,12000,1367
|
|
20230802,144200,19981918060,12000,12030,12030,12000,12645
|
|
20230802,144100,19829971400,12030,12030,12030,12020,5484
|
|
20230802,144000,19764031640,12030,12040,12040,12020,8866
|
|
20230802,143900,19657379170,12030,12010,12030,12010,4155
|
|
20230802,143800,19607422260,12010,12010,12020,12010,2019
|
|
20230802,143700,19583158030,12020,12000,12030,12000,1465
|
|
20230802,143600,19565552990,12010,11990,12010,11990,4997
|
|
20230802,143500,19505582480,11990,12000,12000,11990,2150
|
|
20230802,143400,19479791320,12000,12010,12010,12000,3308
|
|
20230802,143300,19440094480,12010,12000,12020,11990,2559
|
|
20230802,143200,19409378260,11990,12030,12040,11990,2895
|
|
20230802,143100,19374619750,12040,12010,12060,12000,13239
|
|
20230802,143000,19215258180,12010,11960,12010,11960,12348
|
|
20230802,142900,19067198280,11960,11960,11960,11930,2177
|
|
20230802,142800,19041179460,11960,11950,11970,11950,1548
|
|
20230802,142700,19022665950,11950,11930,11960,11910,11995
|
|
20230802,142600,18879556360,11930,11930,11930,11920,1149
|
|
20230802,142500,18865849140,11930,11920,11930,11910,3191
|
|
20230802,142400,18827804270,11920,11930,11930,11910,2403
|
|
20230802,142300,18799163750,11930,11950,11950,11920,2334
|
|
20230802,142200,18771312120,11930,11950,11960,11930,4175
|
|
20230802,142100,18721455140,11920,11930,11940,11910,3693
|
|
20230802,142000,18677431550,11930,11930,11940,11920,1484
|
|
20230802,141900,18659721180,11940,11950,11960,11930,1199
|
|
20230802,141800,18645395360,11950,11930,11960,11930,1719
|
|
20230802,141700,18624860300,11940,11930,11940,11930,1217
|
|
20230802,141600,18610341270,11930,11930,11940,11930,1233
|
|
20230802,141500,18595628460,11930,11930,11950,11920,3873
|
|
20230802,141400,18549420050,11930,11920,11930,11920,1467
|
|
20230802,141300,18531924450,11930,11910,11930,11900,2462
|
|
20230802,141200,18502603220,11910,11910,11920,11900,2118
|
|
20230802,141100,18477378510,11910,11930,11930,11900,875
|
|
20230802,141000,18466952790,11890,11910,11930,11890,6580
|
|
20230802,140900,18388617090,11920,11940,11940,11900,5515
|
|
20230802,140800,18322846230,11950,11940,11950,11940,1139
|
|
20230802,140700,18309235670,11950,11950,11950,11940,2603
|
|
20230802,140600,18278139260,11960,11970,11970,11950,1782
|
|
20230802,140500,18256826540,11960,11960,11970,11960,747
|
|
20230802,140400,18247892320,11960,11970,11970,11960,2011
|
|
20230802,140300,18223833760,11970,11970,11980,11970,2003
|
|
20230802,140200,18199846560,11980,11970,12000,11960,2561
|
|
20230802,140100,18169156610,11970,11960,11980,11950,2338
|
|
20230802,140000,18141176740,11950,11940,11960,11930,3692
|
|
20230802,135900,18097058490,11940,11960,11960,11940,1439
|
|
20230802,135800,18079873170,11970,11920,11970,11910,2737
|
|
20230802,135700,18047214860,11920,11980,11980,11920,5509
|
|
20230802,135600,17981299280,11980,11980,12000,11960,10610
|
|
20230802,135500,17854143470,11980,11960,11980,11940,2248
|
|
20230802,135400,17827265530,11960,11990,11990,11950,7880
|
|
20230802,135300,17732940510,11990,11910,12000,11910,12101
|
|
20230802,135200,17588121460,11920,11940,11940,11910,3356
|
|
20230802,135100,17548125150,11940,11900,11950,11890,6230
|
|
20230802,135000,17473881700,11900,11880,11910,11860,43490
|
|
20230802,134900,16956837140,11870,11900,11920,11870,8118
|
|
20230802,134800,16860339620,11920,11910,11920,11890,9337
|
|
20230802,134700,16749199690,11910,11910,11920,11900,4698
|
|
20230802,134600,16693262370,11900,11910,11920,11900,5409
|
|
20230802,134500,16628857720,11910,11910,11920,11900,1534
|
|
20230802,134400,16610593800,11920,11900,11920,11890,4108
|
|
20230802,134300,16561701940,11890,11880,11910,11880,6196
|
|
20230802,134200,16487955410,11880,11900,11910,11880,5533
|
|
20230802,134100,16422123650,11900,11890,11920,11880,7188
|
|
20230802,134000,16336559590,11890,11900,11910,11880,7605
|
|
20230802,133900,16246127810,11900,11900,11910,11880,5138
|
|
20230802,133800,16185030160,11900,11900,11930,11890,2181
|
|
20230802,133700,16159052380,11910,11930,11940,11880,17722
|
|
20230802,133600,15948250210,11930,11920,11940,11910,4399
|
|
20230802,133500,15895799090,11920,11940,11950,11900,14482
|
|
20230802,133400,15723397120,11940,11960,11960,11890,35773
|
|
20230802,133300,15297067220,11950,11960,11970,11950,2723
|
|
20230802,133200,15264519980,11960,11970,11980,11950,4426
|
|
20230802,133100,15211572620,11970,11970,11980,11970,1419
|
|
20230802,133000,15194585590,11970,11980,12000,11960,6780
|
|
20230802,132900,15113413480,11970,11970,11980,11970,1788
|
|
20230802,132800,15092006630,11980,11990,11990,11980,2109
|
|
20230802,132700,15066735100,11990,11980,11990,11980,350
|
|
20230802,132600,15062541790,11980,11970,11980,11960,2237
|
|
20230802,132500,15035748120,11970,11960,11970,11950,4389
|
|
20230802,132400,14983239380,11960,11970,11970,11950,5107
|
|
20230802,132300,14922149420,11970,11980,11980,11960,8968
|
|
20230802,132200,14814808030,11980,12000,12000,11970,2103
|
|
20230802,132100,14789614120,11990,11990,12000,11980,7840
|
|
20230802,132000,14695634240,12000,12010,12010,11990,1915
|
|
20230802,131900,14672662070,12010,11990,12020,11990,2525
|
|
20230802,131800,14642354060,11990,12010,12020,11990,4648
|
|
20230802,131700,14586561090,12010,12010,12020,12010,315
|
|
20230802,131600,14582775720,12010,12010,12020,12000,949
|
|
20230802,131500,14571380770,12000,12020,12020,12000,756
|
|
20230802,131400,14562304310,12020,12020,12020,12000,1513
|
|
20230802,131300,14544122680,12020,12010,12020,12000,1664
|
|
20230802,131200,14524144270,12010,12020,12030,12010,414
|
|
20230802,131100,14519167370,12030,12020,12030,12020,1020
|
|
20230802,131000,14506905900,12020,12010,12030,12000,774
|
|
20230802,130900,14497606160,12010,12000,12020,12000,214
|
|
20230802,130800,14495035270,12000,12010,12020,12000,3203
|
|
20230802,130700,14456571110,12020,12000,12030,12000,2356
|
|
20230802,130600,14428275290,12010,12020,12020,12010,2033
|
|
20230802,130500,14403850580,12010,12000,12020,11990,1368
|
|
20230802,130400,14387431600,11990,12000,12010,11990,1583
|
|
20230802,130300,14368438190,12000,12010,12020,12000,3809
|
|
20230802,130200,14322720000,12000,12010,12020,12000,1139
|
|
20230802,130100,14309040310,12020,12020,12030,12010,669
|
|
20230802,130000,14301000810,12010,12000,12030,12000,1093
|
|
20230802,125900,14287870720,12000,12010,12010,11990,3302
|
|
20230802,125800,14248247160,12010,12000,12020,12000,2892
|
|
20230802,125700,14213513080,12010,12020,12020,12000,9085
|
|
20230802,125600,14104421880,12030,12030,12030,12020,1335
|
|
20230802,125500,14088370600,12020,12040,12040,12020,1657
|
|
20230802,125400,14068448990,12040,12040,12050,12030,2114
|
|
20230802,125300,14043002820,12030,12030,12040,12020,2873
|
|
20230802,125200,14008450040,12030,12040,12050,12030,1785
|
|
20230802,125100,13986961140,12040,12030,12040,12030,1329
|
|
20230802,125000,13970963530,12040,12040,12050,12040,2440
|
|
20230802,124900,13941585260,12050,12070,12070,12050,3591
|
|
20230802,124800,13898290340,12070,12070,12080,12070,1166
|
|
20230802,124700,13884216680,12070,12060,12070,12060,2102
|
|
20230802,124600,13858853540,12080,12060,12090,12060,2336
|
|
20230802,124500,13830659150,12060,12080,12090,12060,3121
|
|
20230802,124400,13792975420,12080,12090,12090,12070,6633
|
|
20230802,124300,13712793470,12090,12090,12100,12090,219
|
|
20230802,124200,13710145750,12100,12110,12110,12090,1136
|
|
20230802,124100,13696406030,12090,12100,12110,12090,1650
|
|
20230802,124000,13676431270,12110,12120,12120,12100,646
|
|
20230802,123900,13668609300,12120,12140,12140,12120,919
|
|
20230802,123800,13657467280,12130,12130,12150,12130,4553
|
|
20230802,123700,13602205560,12130,12130,12160,12110,6990
|
|
20230802,123600,13517333850,12140,12070,12140,12060,11574
|
|
20230802,123500,13377258300,12060,12050,12070,12050,1011
|
|
20230802,123400,13365063780,12060,12060,12060,12040,3433
|
|
20230802,123300,13323694970,12060,12070,12070,12060,906
|
|
20230802,123200,13312762250,12070,12060,12070,12060,1833
|
|
20230802,123100,13290638190,12070,12060,12080,12060,1695
|
|
20230802,123000,13270182160,12070,12050,12070,12040,3509
|
|
20230802,122900,13227889580,12050,12030,12050,12030,1285
|
|
20230802,122800,13212418020,12030,12050,12050,12030,711
|
|
20230802,122700,13203861970,12050,12020,12050,12020,1106
|
|
20230802,122600,13190553080,12030,12020,12030,12010,3011
|
|
20230802,122500,13154367040,12030,12030,12030,12020,687
|
|
20230802,122400,13146102640,12020,12030,12040,12020,2960
|
|
20230802,122300,13110507950,12030,12040,12050,12030,280
|
|
20230802,122200,13107137330,12030,12040,12050,12030,1818
|
|
20230802,122100,13085246990,12050,12050,12050,12030,26
|
|
20230802,122000,13084933860,12050,12040,12050,12030,3782
|
|
20230802,121900,13039397710,12040,12040,12050,12040,686
|
|
20230802,121800,13031137320,12040,12040,12060,12030,5032
|
|
20230802,121700,12970543320,12040,12030,12040,12030,814
|
|
20230802,121600,12960747820,12030,12030,12040,12030,679
|
|
20230802,121500,12952579330,12030,12050,12050,12030,1476
|
|
20230802,121400,12934821430,12040,12040,12040,12030,1026
|
|
20230802,121300,12922470700,12050,12040,12050,12030,598
|
|
20230802,121200,12915275140,12040,12050,12050,12030,342
|
|
20230802,121100,12911157470,12050,12070,12070,12050,537
|
|
20230802,121000,12904684980,12070,12040,12070,12030,3468
|
|
20230802,120900,12862911990,12040,12040,12040,12030,1079
|
|
20230802,120800,12849926380,12040,12040,12040,12040,45
|
|
20230802,120700,12849384580,12040,12050,12050,12040,608
|
|
20230802,120600,12842058680,12050,12040,12050,12020,2152
|
|
20230802,120500,12816161060,12050,12050,12050,12030,1327
|
|
20230802,120400,12800179900,12050,12060,12070,12050,1206
|
|
20230802,120300,12785642400,12060,12060,12060,12050,1354
|
|
20230802,120200,12769313780,12060,12040,12060,12040,1009
|
|
20230802,120100,12757150860,12040,12030,12050,12030,1125
|
|
20230802,120000,12743606380,12030,12020,12050,12010,5399
|
|
20230802,115900,12678642610,12020,12020,12020,12000,1018
|
|
20230802,115800,12666411940,12020,12000,12020,11990,7416
|
|
20230802,115700,12577390590,12010,12000,12010,12000,2346
|
|
20230802,115600,12549222800,12010,12020,12020,12000,2366
|
|
20230802,115500,12520826400,12010,12020,12030,12000,2841
|
|
20230802,115400,12486702930,12020,12030,12030,12000,5840
|
|
20230802,115300,12416609040,12030,12010,12030,11980,7953
|
|
20230802,115200,12321038860,12010,11990,12030,11980,6317
|
|
20230802,115100,12245208680,11980,12010,12010,11980,5761
|
|
20230802,115000,12176179130,12010,11980,12010,11970,4119
|
|
20230802,114900,12126755000,11980,11990,11990,11970,4942
|
|
20230802,114800,12067565550,12000,12000,12000,11980,13127
|
|
20230802,114700,11910276790,12000,12020,12020,12000,4198
|
|
20230802,114600,11859884290,12020,12010,12030,12010,2882
|
|
20230802,114500,11825254220,12030,12020,12040,11980,2476
|
|
20230802,114400,11795546480,12020,12020,12020,11990,3236
|
|
20230802,114300,11756685590,12010,12000,12010,11990,4529
|
|
20230802,114200,11702319330,12000,12010,12020,11990,2256
|
|
20230802,114100,11675248500,12000,11990,12020,11990,5105
|
|
20230802,114000,11614005330,11990,11990,11990,11980,2225
|
|
20230802,113900,11587340760,12000,12010,12010,11990,3673
|
|
20230802,113800,11543286970,12010,12010,12030,12000,1085
|
|
20230802,113700,11530237670,12000,12010,12030,12000,2986
|
|
20230802,113600,11494368990,12010,12010,12010,11990,7947
|
|
20230802,113500,11398995320,12010,12030,12030,12000,6140
|
|
20230802,113400,11325248160,12030,12020,12040,12010,572
|
|
20230802,113300,11318371550,12020,12050,12050,12010,3223
|
|
20230802,113200,11279624210,12040,12030,12060,12020,2414
|
|
20230802,113100,11250557660,12030,12040,12050,12030,1005
|
|
20230802,113000,11238464320,12050,12020,12060,12010,3183
|
|
20230802,112900,11200137300,12020,12010,12030,12000,3268
|
|
20230802,112800,11160913210,12000,12020,12030,12000,4256
|
|
20230802,112700,11109776260,12010,12000,12020,11990,6499
|
|
20230802,112600,11031759870,12000,12010,12010,11980,9679
|
|
20230802,112500,10915664780,12010,12010,12010,11990,2847
|
|
20230802,112400,10881506370,12010,12010,12020,12000,4808
|
|
20230802,112300,10823788120,12020,12040,12050,12000,50202
|
|
20230802,112200,10221061600,12050,12060,12060,12030,6311
|
|
20230802,112100,10145066500,12060,12060,12060,12050,5103
|
|
20230802,112000,10083557350,12050,12050,12080,12050,6118
|
|
20230802,111900,10009799050,12060,12080,12080,12060,4194
|
|
20230802,111800,9959201600,12070,12070,12080,12070,2261
|
|
20230802,111700,9931904100,12080,12070,12080,12070,1223
|
|
20230802,111600,9917140090,12070,12090,12090,12070,952
|
|
20230802,111500,9905640300,12090,12100,12110,12090,761
|
|
20230802,111400,9896432910,12100,12100,12100,12100,586
|
|
20230802,111300,9889342310,12100,12120,12120,12100,8261
|
|
20230802,111200,9789383570,12110,12120,12120,12100,2499
|
|
20230802,111100,9759142260,12110,12110,12120,12100,2650
|
|
20230802,111000,9727048870,12120,12130,12130,12120,49
|
|
20230802,110900,9726454520,12130,12110,12130,12100,2743
|
|
20230802,110800,9693232920,12120,12150,12150,12110,1264
|
|
20230802,110700,9677903230,12150,12150,12180,12150,2173
|
|
20230802,110600,9651480120,12150,12170,12170,12140,1718
|
|
20230802,110500,9630602310,12170,12170,12170,12150,2633
|
|
20230802,110400,9598570640,12180,12120,12180,12120,12714
|
|
20230802,110300,9444061350,12130,12120,12130,12120,285
|
|
20230802,110200,9440606870,12110,12100,12120,12100,1136
|
|
20230802,110100,9426843620,12090,12100,12100,12050,17511
|
|
20230802,110000,9215382340,12070,12080,12100,12070,6298
|
|
20230802,105900,9139302300,12070,12090,12090,12070,1344
|
|
20230802,105800,9123073560,12080,12090,12110,12080,6434
|
|
20230802,105700,9045338270,12090,12080,12120,12080,13770
|
|
20230802,105600,8878732210,12070,12110,12110,12070,24332
|
|
20230802,105500,8584603150,12110,12120,12120,12100,9351
|
|
20230802,105400,8471334410,12120,12130,12130,12120,2696
|
|
20230802,105300,8438650780,12130,12120,12140,12110,5974
|
|
20230802,105200,8366232200,12110,12130,12140,12110,3081
|
|
20230802,105100,8328893600,12130,12120,12140,12120,1974
|
|
20230802,105000,8304951600,12120,12120,12140,12120,3472
|
|
20230802,104900,8262854190,12130,12130,12140,12120,3592
|
|
20230802,104800,8219285280,12140,12140,12150,12130,1258
|
|
20230802,104700,8204019510,12140,12140,12140,12130,1176
|
|
20230802,104600,8189743910,12140,12160,12160,12140,1963
|
|
20230802,104500,8165909420,12150,12150,12160,12150,459
|
|
20230802,104400,8160332520,12150,12150,12150,12150,944
|
|
20230802,104300,8148862920,12150,12150,12160,12150,356
|
|
20230802,104200,8144536560,12160,12150,12160,12140,1958
|
|
20230802,104100,8120744430,12150,12120,12150,12120,3504
|
|
20230802,104000,8078214740,12130,12130,12140,12120,1902
|
|
20230802,103900,8055146290,12130,12150,12150,12120,745
|
|
20230802,103800,8046105250,12160,12100,12170,12100,8226
|
|
20230802,103700,7946375010,12100,12120,12120,12100,1141
|
|
20230802,103600,7932556700,12110,12130,12130,12110,6260
|
|
20230802,103500,7856658980,12130,12100,12130,12100,7388
|
|
20230802,103400,7767205380,12100,12080,12100,12070,6196
|
|
20230802,103300,7692343540,12080,12080,12090,12070,1413
|
|
20230802,103200,7675273360,12080,12100,12110,12080,2004
|
|
20230802,103100,7651039080,12110,12130,12130,12110,1142
|
|
20230802,103000,7637205110,12130,12100,12130,12100,3084
|
|
20230802,102900,7599874810,12110,12100,12110,12090,3565
|
|
20230802,102800,7556755750,12100,12120,12120,12090,392
|
|
20230802,102700,7552012180,12120,12080,12120,12060,11772
|
|
20230802,102600,7409661600,12080,12100,12100,12060,6364
|
|
20230802,102500,7332848530,12090,12100,12100,12070,4933
|
|
20230802,102400,7273234120,12090,12080,12100,12080,2748
|
|
20230802,102300,7240024600,12090,12070,12100,12060,3327
|
|
20230802,102200,7199842270,12070,12100,12100,12050,27752
|
|
20230802,102100,6864545050,12110,12110,12110,12100,3791
|
|
20230802,102000,6818671200,12110,12130,12130,12110,6252
|
|
20230802,101900,6742934630,12130,12160,12160,12130,3611
|
|
20230802,101800,6699061700,12170,12150,12170,12140,2038
|
|
20230802,101700,6674275930,12150,12120,12150,12110,7545
|
|
20230802,101600,6582817980,12120,12130,12140,12110,13634
|
|
20230802,101500,6417548420,12130,12140,12140,12130,2037
|
|
20230802,101400,6392833270,12140,12120,12150,12110,7104
|
|
20230802,101300,6306700260,12120,12130,12130,12110,15221
|
|
20230802,101200,6122179830,12130,12130,12140,12130,3032
|
|
20230802,101100,6085400560,12130,12160,12170,12120,16838
|
|
20230802,101000,5880979200,12160,12140,12160,12140,3833
|
|
20230802,100900,5834403400,12150,12150,12150,12140,2681
|
|
20230802,100800,5801851850,12150,12160,12170,12140,15244
|
|
20230802,100700,5616568710,12170,12160,12170,12160,3594
|
|
20230802,100600,5572853420,12170,12220,12220,12160,23845
|
|
20230802,100500,5282161010,12220,12230,12230,12210,8264
|
|
20230802,100400,5181175400,12220,12240,12240,12220,3017
|
|
20230802,100300,5144280820,12240,12240,12240,12230,6382
|
|
20230802,100200,5066223850,12240,12240,12240,12230,809
|
|
20230802,100100,5056323460,12250,12240,12250,12230,275
|
|
20230802,100000,5052957360,12250,12240,12250,12230,2596
|
|
20230802,095900,5021183220,12240,12260,12260,12230,3314
|
|
20230802,095800,4980599590,12260,12270,12270,12250,2353
|
|
20230802,095700,4951756970,12260,12250,12270,12250,1354
|
|
20230802,095600,4935164880,12240,12240,12250,12240,3242
|
|
20230802,095500,4895480430,12240,12230,12240,12230,1331
|
|
20230802,095400,4879190730,12230,12250,12250,12230,1711
|
|
20230802,095300,4858260210,12250,12240,12260,12240,4496
|
|
20230802,095200,4803175640,12250,12240,12250,12240,906
|
|
20230802,095100,4792082670,12250,12270,12270,12250,781
|
|
20230802,095000,4782510020,12270,12240,12280,12240,8844
|
|
20230802,094900,4674156540,12240,12230,12240,12220,2957
|
|
20230802,094800,4637993690,12230,12220,12230,12210,5302
|
|
20230802,094700,4573187780,12210,12230,12230,12210,1059
|
|
20230802,094600,4560254260,12220,12220,12220,12210,1682
|
|
20230802,094500,4539700320,12220,12220,12220,12210,2689
|
|
20230802,094400,4506855540,12210,12210,12220,12200,2758
|
|
20230802,094300,4473179390,12210,12220,12220,12200,3100
|
|
20230802,094200,4435330870,12220,12220,12230,12210,3216
|
|
20230802,094100,4396046310,12220,12210,12230,12210,2845
|
|
20230802,094000,4361291290,12210,12220,12220,12200,6707
|
|
20230802,093900,4279378880,12220,12220,12220,12210,5554
|
|
20230802,093800,4211534240,12220,12230,12250,12220,568
|
|
20230802,093700,4204584360,12230,12220,12260,12200,9200
|
|
20230802,093600,4092016280,12220,12220,12230,12200,5454
|
|
20230802,093500,4025407300,12220,12230,12230,12220,463
|
|
20230802,093400,4019747480,12230,12230,12240,12220,2525
|
|
20230802,093300,3988865910,12240,12230,12240,12220,2206
|
|
20230802,093200,3961887700,12230,12230,12240,12230,2103
|
|
20230802,093100,3936164200,12230,12220,12250,12200,3728
|
|
20230802,093000,3890573080,12200,12230,12230,12200,4230
|
|
20230802,092900,3838946340,12230,12230,12230,12200,5329
|
|
20230802,092800,3773891250,12230,12210,12230,12200,1769
|
|
20230802,092700,3752287910,12210,12260,12260,12200,14068
|
|
20230802,092600,3580465420,12250,12250,12250,12240,4495
|
|
20230802,092500,3525418910,12250,12240,12250,12230,4523
|
|
20230802,092400,3470040340,12240,12260,12260,12230,4345
|
|
20230802,092300,3416838310,12260,12270,12270,12240,3913
|
|
20230802,092200,3368862370,12270,12280,12280,12250,10151
|
|
20230802,092100,3244367720,12280,12290,12290,12270,1091
|
|
20230802,092000,3230968070,12270,12290,12290,12240,2865
|
|
20230802,091900,3195846070,12300,12270,12300,12220,12808
|
|
20230802,091800,3038909990,12270,12270,12270,12240,4017
|
|
20230802,091700,2989698560,12270,12260,12290,12260,4520
|
|
20230802,091600,2934226320,12270,12330,12330,12260,22682
|
|
20230802,091500,2655490260,12330,12320,12330,12300,2397
|
|
20230802,091400,2625968780,12310,12300,12310,12300,2909
|
|
20230802,091300,2590172950,12310,12290,12310,12270,4904
|
|
20230802,091200,2529902880,12300,12270,12310,12230,12625
|
|
20230802,091100,2374961620,12280,12310,12310,12280,5455
|
|
20230802,091000,2307920070,12280,12290,12320,12280,10748
|
|
20230802,090900,2175724130,12290,12270,12300,12250,10629
|
|
20230802,090800,2045219430,12260,12270,12270,12250,4047
|
|
20230802,090700,1995616250,12260,12250,12280,12220,12303
|
|
20230802,090600,1844839320,12250,12260,12280,12210,16390
|
|
20230802,090500,1644184940,12270,12290,12300,12250,8247
|
|
20230802,090400,1542938860,12290,12330,12330,12230,22275
|
|
20230802,090300,1269432890,12310,12320,12360,12310,15699
|
|
20230802,090200,1075762970,12330,12280,12330,12270,10471
|
|
20230802,090100,946980360,12280,12280,12320,12230,18151
|
|
20230802,090000,724052290,12280,12120,12300,12120,59223
|