600 lines
29 KiB
CSV
600 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230811,185700,2490765480,8280,8280,8280,8280,8581
|
|
20230811,185600,2490765480,8280,8280,8280,8280,0
|
|
20230811,185500,2490765480,8280,8280,8280,8280,0
|
|
20230811,185400,2490765480,8280,8280,8280,8280,0
|
|
20230811,185300,2490765480,8280,8280,8280,8280,0
|
|
20230811,185200,2490765480,8280,8280,8280,8280,0
|
|
20230811,185100,2490765480,8280,8280,8280,8280,0
|
|
20230811,185000,2490765480,8280,8280,8280,8280,0
|
|
20230811,184900,2490765480,8280,8280,8280,8280,0
|
|
20230811,184800,2490765480,8280,8280,8280,8280,0
|
|
20230811,184700,2490765480,8280,8280,8280,8280,0
|
|
20230811,184600,2490765480,8280,8280,8280,8280,0
|
|
20230811,184500,2490765480,8280,8280,8280,8280,0
|
|
20230811,184400,2490765480,8280,8280,8280,8280,0
|
|
20230811,184300,2490765480,8280,8280,8280,8280,0
|
|
20230811,184200,2490765480,8280,8280,8280,8280,0
|
|
20230811,184100,2490765480,8280,8280,8280,8280,0
|
|
20230811,184000,2490765480,8280,8280,8280,8280,0
|
|
20230811,183900,2490765480,8280,8280,8280,8280,0
|
|
20230811,183800,2490765480,8280,8280,8280,8280,0
|
|
20230811,183700,2490765480,8280,8280,8280,8280,0
|
|
20230811,183600,2490765480,8280,8280,8280,8280,0
|
|
20230811,183500,2490765480,8280,8280,8280,8280,0
|
|
20230811,183400,2490765480,8280,8280,8280,8280,0
|
|
20230811,183300,2490765480,8280,8280,8280,8280,0
|
|
20230811,183200,2490765480,8280,8280,8280,8280,0
|
|
20230811,183100,2490765480,8280,8280,8280,8280,0
|
|
20230811,183000,2490765480,8280,8280,8280,8280,0
|
|
20230811,182900,2490765480,8280,8280,8280,8280,0
|
|
20230811,182800,2490765480,8280,8280,8280,8280,0
|
|
20230811,182700,2490765480,8280,8280,8280,8280,8581
|
|
20230811,182600,2490765480,8280,8280,8280,8280,0
|
|
20230811,182500,2490765480,8280,8280,8280,8280,0
|
|
20230811,182400,2490765480,8280,8280,8280,8280,0
|
|
20230811,182300,2490765480,8280,8280,8280,8280,0
|
|
20230811,182200,2490765480,8280,8280,8280,8280,0
|
|
20230811,182100,2490765480,8280,8280,8280,8280,0
|
|
20230811,182000,2490765480,8280,8280,8280,8280,0
|
|
20230811,181900,2490765480,8280,8280,8280,8280,0
|
|
20230811,181800,2490765480,8280,8280,8280,8280,0
|
|
20230811,181700,2490765480,8280,8280,8280,8280,0
|
|
20230811,181600,2490765480,8280,8280,8280,8280,0
|
|
20230811,181500,2490765480,8280,8280,8280,8280,0
|
|
20230811,181400,2490765480,8280,8280,8280,8280,0
|
|
20230811,181300,2490765480,8280,8280,8280,8280,0
|
|
20230811,181200,2490765480,8280,8280,8280,8280,0
|
|
20230811,181100,2490765480,8280,8280,8280,8280,0
|
|
20230811,181000,2490765480,8280,8280,8280,8280,0
|
|
20230811,180900,2490765480,8280,8280,8280,8280,0
|
|
20230811,180800,2490765480,8280,8280,8280,8280,0
|
|
20230811,180700,2490765480,8280,8280,8280,8280,0
|
|
20230811,180600,2490765480,8280,8280,8280,8280,0
|
|
20230811,180500,2490765480,8280,8280,8280,8280,0
|
|
20230811,180400,2490765480,8280,8280,8280,8280,0
|
|
20230811,180300,2490765480,8280,8280,8280,8280,0
|
|
20230811,180200,2490765480,8280,8280,8280,8280,0
|
|
20230811,180100,2490765480,8280,8280,8280,8280,0
|
|
20230811,180000,2490765480,8280,8280,8280,8280,0
|
|
20230811,175900,2490765480,8280,8280,8280,8280,0
|
|
20230811,175800,2490765480,8280,8280,8280,8280,0
|
|
20230811,175700,2490765480,8280,8280,8280,8280,8581
|
|
20230811,175600,2490765480,8280,8280,8280,8280,0
|
|
20230811,175500,2490765480,8280,8280,8280,8280,0
|
|
20230811,175400,2490765480,8280,8280,8280,8280,0
|
|
20230811,175300,2490765480,8280,8280,8280,8280,0
|
|
20230811,175200,2490765480,8280,8280,8280,8280,0
|
|
20230811,175100,2490765480,8280,8280,8280,8280,0
|
|
20230811,175000,2490765480,8280,8280,8280,8280,0
|
|
20230811,174900,2490765480,8280,8280,8280,8280,0
|
|
20230811,174800,2490765480,8280,8280,8280,8280,0
|
|
20230811,174700,2490765480,8280,8280,8280,8280,0
|
|
20230811,174600,2490765480,8280,8280,8280,8280,0
|
|
20230811,174500,2490765480,8280,8280,8280,8280,0
|
|
20230811,174400,2490765480,8280,8280,8280,8280,0
|
|
20230811,174300,2490765480,8280,8280,8280,8280,0
|
|
20230811,174200,2490765480,8280,8280,8280,8280,0
|
|
20230811,174100,2490765480,8280,8280,8280,8280,0
|
|
20230811,174000,2490765480,8280,8280,8280,8280,0
|
|
20230811,173900,2490765480,8280,8280,8280,8280,0
|
|
20230811,173800,2490765480,8280,8280,8280,8280,0
|
|
20230811,173700,2490765480,8280,8280,8280,8280,0
|
|
20230811,173600,2490765480,8280,8280,8280,8280,0
|
|
20230811,173500,2490765480,8280,8280,8280,8280,0
|
|
20230811,173400,2490765480,8280,8280,8280,8280,0
|
|
20230811,173300,2490765480,8280,8280,8280,8280,0
|
|
20230811,173200,2490765480,8280,8280,8280,8280,0
|
|
20230811,173100,2490765480,8280,8280,8280,8280,0
|
|
20230811,173000,2490765480,8280,8280,8280,8280,0
|
|
20230811,172900,2490765480,8280,8280,8280,8280,0
|
|
20230811,172800,2490765480,8280,8280,8280,8280,0
|
|
20230811,172700,2490765480,8280,8280,8280,8280,8581
|
|
20230811,172600,2490765480,8280,8280,8280,8280,0
|
|
20230811,172500,2490765480,8280,8280,8280,8280,0
|
|
20230811,172400,2490765480,8280,8280,8280,8280,0
|
|
20230811,172300,2490765480,8280,8280,8280,8280,0
|
|
20230811,172200,2490765480,8280,8280,8280,8280,0
|
|
20230811,172100,2490765480,8280,8280,8280,8280,0
|
|
20230811,172000,2490765480,8280,8280,8280,8280,0
|
|
20230811,171900,2490765480,8280,8280,8280,8280,0
|
|
20230811,171800,2490765480,8280,8280,8280,8280,0
|
|
20230811,171700,2490765480,8280,8280,8280,8280,0
|
|
20230811,171600,2490765480,8280,8280,8280,8280,0
|
|
20230811,171500,2490765480,8280,8280,8280,8280,0
|
|
20230811,171400,2490765480,8280,8280,8280,8280,0
|
|
20230811,171300,2490765480,8280,8280,8280,8280,0
|
|
20230811,171200,2490765480,8280,8280,8280,8280,0
|
|
20230811,171100,2490765480,8280,8280,8280,8280,0
|
|
20230811,171000,2490765480,8280,8280,8280,8280,0
|
|
20230811,170900,2490765480,8280,8280,8280,8280,0
|
|
20230811,170800,2490765480,8280,8280,8280,8280,0
|
|
20230811,170700,2490765480,8280,8280,8280,8280,0
|
|
20230811,170600,2490765480,8280,8280,8280,8280,0
|
|
20230811,170500,2490765480,8280,8280,8280,8280,0
|
|
20230811,170400,2490765480,8280,8280,8280,8280,0
|
|
20230811,170300,2490765480,8280,8280,8280,8280,0
|
|
20230811,170200,2490765480,8280,8280,8280,8280,0
|
|
20230811,170100,2490765480,8280,8280,8280,8280,0
|
|
20230811,170000,2490765480,8280,8280,8280,8280,0
|
|
20230811,165900,2490765480,8280,8280,8280,8280,0
|
|
20230811,165800,2490765480,8280,8280,8280,8280,0
|
|
20230811,165700,2490765480,8280,8280,8280,8280,8581
|
|
20230811,165600,2490765480,8280,8280,8280,8280,0
|
|
20230811,165500,2490765480,8280,8280,8280,8280,0
|
|
20230811,165400,2490765480,8280,8280,8280,8280,0
|
|
20230811,165300,2490765480,8280,8280,8280,8280,0
|
|
20230811,165200,2490765480,8280,8280,8280,8280,0
|
|
20230811,165100,2490765480,8280,8280,8280,8280,0
|
|
20230811,165000,2490765480,8280,8280,8280,8280,0
|
|
20230811,164900,2490765480,8280,8280,8280,8280,0
|
|
20230811,164800,2490765480,8280,8280,8280,8280,0
|
|
20230811,164700,2490765480,8280,8280,8280,8280,0
|
|
20230811,164600,2490765480,8280,8280,8280,8280,0
|
|
20230811,164500,2490765480,8280,8280,8280,8280,0
|
|
20230811,164400,2490765480,8280,8280,8280,8280,0
|
|
20230811,164300,2490765480,8280,8280,8280,8280,0
|
|
20230811,164200,2490765480,8280,8280,8280,8280,0
|
|
20230811,164100,2490765480,8280,8280,8280,8280,0
|
|
20230811,164000,2490765480,8280,8280,8280,8280,0
|
|
20230811,163900,2490765480,8280,8280,8280,8280,0
|
|
20230811,163800,2490765480,8280,8280,8280,8280,0
|
|
20230811,163700,2490765480,8280,8280,8280,8280,0
|
|
20230811,163600,2490765480,8280,8280,8280,8280,0
|
|
20230811,163500,2490765480,8280,8280,8280,8280,0
|
|
20230811,163400,2490765480,8280,8280,8280,8280,0
|
|
20230811,163300,2490765480,8280,8280,8280,8280,0
|
|
20230811,163200,2490765480,8280,8280,8280,8280,0
|
|
20230811,163100,2490765480,8280,8280,8280,8280,0
|
|
20230811,163000,2490765480,8280,8280,8280,8280,0
|
|
20230811,162900,2490765480,8280,8280,8280,8280,0
|
|
20230811,162800,2490765480,8280,8280,8280,8280,0
|
|
20230811,162700,2490765480,8280,8280,8280,8280,8581
|
|
20230811,162600,2490765480,8280,8280,8280,8280,0
|
|
20230811,162500,2490765480,8280,8280,8280,8280,0
|
|
20230811,162400,2490765480,8280,8280,8280,8280,0
|
|
20230811,162300,2490765480,8280,8280,8280,8280,0
|
|
20230811,162200,2490765480,8280,8280,8280,8280,0
|
|
20230811,162100,2490765480,8280,8280,8280,8280,0
|
|
20230811,162000,2490765480,8280,8280,8280,8280,0
|
|
20230811,161900,2490765480,8280,8280,8280,8280,0
|
|
20230811,161800,2490765480,8280,8280,8280,8280,0
|
|
20230811,161700,2490765480,8280,8280,8280,8280,0
|
|
20230811,161600,2490765480,8280,8280,8280,8280,0
|
|
20230811,161500,2490765480,8280,8280,8280,8280,0
|
|
20230811,161400,2490765480,8280,8280,8280,8280,0
|
|
20230811,161300,2490765480,8280,8280,8280,8280,0
|
|
20230811,161200,2490765480,8280,8280,8280,8280,0
|
|
20230811,161100,2490765480,8280,8280,8280,8280,0
|
|
20230811,161000,2490765480,8280,8280,8280,8280,0
|
|
20230811,160900,2490765480,8280,8280,8280,8280,0
|
|
20230811,160800,2490765480,8280,8280,8280,8280,0
|
|
20230811,160700,2490765480,8280,8280,8280,8280,0
|
|
20230811,160600,2490765480,8280,8280,8280,8280,0
|
|
20230811,160500,2490765480,8280,8280,8280,8280,0
|
|
20230811,160400,2490765480,8280,8280,8280,8280,0
|
|
20230811,160300,2490765480,8280,8280,8280,8280,0
|
|
20230811,160200,2490765480,8280,8280,8280,8280,0
|
|
20230811,160100,2490765480,8280,8280,8280,8280,0
|
|
20230811,160000,2490765480,8280,8280,8280,8280,0
|
|
20230811,155900,2490765480,8280,8280,8280,8280,0
|
|
20230811,155800,2490765480,8280,8280,8280,8280,0
|
|
20230811,155700,2490765480,8280,8280,8280,8280,8581
|
|
20230811,155600,2490765480,8280,8280,8280,8280,0
|
|
20230811,155500,2490765480,8280,8280,8280,8280,0
|
|
20230811,155400,2490765480,8280,8280,8280,8280,0
|
|
20230811,155300,2490765480,8280,8280,8280,8280,0
|
|
20230811,155200,2490765480,8280,8280,8280,8280,0
|
|
20230811,155100,2490765480,8280,8280,8280,8280,0
|
|
20230811,155000,2490765480,8280,8280,8280,8280,0
|
|
20230811,154900,2490765480,8280,8280,8280,8280,0
|
|
20230811,154800,2490765480,8280,8280,8280,8280,0
|
|
20230811,154700,2490765480,8280,8280,8280,8280,0
|
|
20230811,154600,2490765480,8280,8280,8280,8280,0
|
|
20230811,154500,2490765480,8280,8280,8280,8280,0
|
|
20230811,154400,2490765480,8280,8280,8280,8280,0
|
|
20230811,154300,2490765480,8280,8280,8280,8280,0
|
|
20230811,154200,2490765480,8280,8280,8280,8280,0
|
|
20230811,154100,2490765480,8280,8280,8280,8280,0
|
|
20230811,154000,2490765480,8280,8280,8280,8280,0
|
|
20230811,153900,2490765480,8280,8280,8280,8280,0
|
|
20230811,153800,2490765480,8280,8280,8280,8280,0
|
|
20230811,153700,2490765480,8280,8280,8280,8280,0
|
|
20230811,153600,2490765480,8280,8280,8280,8280,0
|
|
20230811,153500,2490765480,8280,8280,8280,8280,0
|
|
20230811,153400,2490765480,8280,8280,8280,8280,0
|
|
20230811,153300,2490765480,8280,8280,8280,8280,0
|
|
20230811,153200,2490765480,8280,8280,8280,8280,0
|
|
20230811,153100,2490765480,8280,8280,8280,8280,0
|
|
20230811,153000,2490765480,8280,8280,8280,8280,8581
|
|
20230811,152900,2419714800,8250,8250,8250,8250,0
|
|
20230811,152800,2419714800,8250,8250,8250,8250,0
|
|
20230811,152700,2419714800,8250,8250,8250,8250,0
|
|
20230811,152600,2419714800,8250,8250,8250,8250,0
|
|
20230811,152500,2419714800,8250,8250,8250,8250,0
|
|
20230811,152400,2419714800,8250,8250,8250,8250,0
|
|
20230811,152300,2419714800,8250,8250,8250,8250,0
|
|
20230811,152200,2419714800,8250,8250,8250,8250,0
|
|
20230811,152100,2419714800,8250,8250,8250,8250,0
|
|
20230811,152000,2419714800,8250,8250,8250,8250,0
|
|
20230811,151900,2419714800,8250,8250,8260,8250,391
|
|
20230811,151800,2416487790,8260,8240,8260,8240,5367
|
|
20230811,151700,2372208450,8240,8240,8250,8240,806
|
|
20230811,151600,2365564380,8240,8250,8260,8240,429
|
|
20230811,151500,2362025150,8250,8250,8260,8250,945
|
|
20230811,151400,2354226820,8250,8240,8260,8240,912
|
|
20230811,151300,2346706550,8240,8240,8260,8240,535
|
|
20230811,151200,2342291690,8240,8240,8240,8230,865
|
|
20230811,151100,2335164300,8240,8230,8250,8230,581
|
|
20230811,151000,2330375960,8250,8250,8250,8230,1330
|
|
20230811,150900,2319424220,8240,8250,8250,8240,1062
|
|
20230811,150800,2310671840,8250,8230,8250,8230,228
|
|
20230811,150700,2308791110,8240,8250,8250,8230,3112
|
|
20230811,150600,2283173340,8250,8260,8270,8240,2853
|
|
20230811,150500,2259653520,8260,8260,8270,8260,241
|
|
20230811,150400,2257662810,8260,8260,8270,8260,373
|
|
20230811,150300,2254581510,8260,8250,8260,8250,90
|
|
20230811,150200,2253838330,8250,8270,8270,8250,877
|
|
20230811,150100,2246593390,8260,8260,8270,8260,133
|
|
20230811,150000,2245494790,8260,8260,8270,8260,932
|
|
20230811,145900,2237796020,8270,8260,8270,8260,115
|
|
20230811,145800,2236845190,8260,8260,8270,8260,24
|
|
20230811,145700,2236646930,8260,8260,8270,8260,429
|
|
20230811,145600,2233103380,8260,8260,8270,8260,71
|
|
20230811,145500,2232516510,8260,8260,8270,8260,136
|
|
20230811,145400,2231393140,8260,8260,8260,8260,28
|
|
20230811,145300,2231161860,8260,8260,8270,8260,24
|
|
20230811,145200,2230963610,8260,8260,8270,8260,34
|
|
20230811,145100,2230682650,8260,8250,8260,8250,53
|
|
20230811,145000,2230245060,8260,8260,8260,8250,89
|
|
20230811,144900,2229510190,8250,8240,8260,8240,150
|
|
20230811,144800,2228273270,8240,8240,8250,8240,39
|
|
20230811,144700,2227951790,8240,8240,8250,8240,400
|
|
20230811,144600,2224653070,8240,8250,8250,8240,1300
|
|
20230811,144500,2213940470,8240,8250,8250,8240,316
|
|
20230811,144400,2211333650,8250,8250,8260,8250,42
|
|
20230811,144300,2210987130,8250,8260,8260,8250,22
|
|
20230811,144200,2210805600,8250,8250,8260,8250,367
|
|
20230811,144100,2207777530,8260,8250,8260,8250,718
|
|
20230811,144000,2201847130,8250,8240,8250,8240,57
|
|
20230811,143900,2201377030,8260,8250,8260,8240,864
|
|
20230811,143800,2194256820,8250,8250,8260,8240,97
|
|
20230811,143700,2193456660,8250,8250,8250,8240,1713
|
|
20230811,143600,2179339600,8250,8240,8250,8240,179
|
|
20230811,143500,2177864130,8240,8240,8250,8240,2624
|
|
20230811,143400,2156241340,8240,8240,8250,8240,597
|
|
20230811,143300,2151316300,8250,8250,8250,8240,505
|
|
20230811,143200,2147150300,8250,8260,8270,8250,8914
|
|
20230811,143100,2073585120,8270,8270,8280,8260,385
|
|
20230811,143000,2070403090,8260,8270,8270,8260,157
|
|
20230811,142900,2069105950,8270,8270,8270,8260,623
|
|
20230811,142800,2063953950,8270,8260,8270,8260,186
|
|
20230811,142700,2062416590,8260,8260,8270,8260,729
|
|
20230811,142600,2056395040,8260,8270,8270,8260,49
|
|
20230811,142500,2055990190,8260,8260,8270,8260,138
|
|
20230811,142400,2054850300,8270,8260,8270,8260,71
|
|
20230811,142300,2054263230,8270,8270,8280,8260,2224
|
|
20230811,142200,2035886660,8270,8260,8280,8260,70
|
|
20230811,142100,2035307830,8260,8270,8270,8260,1011
|
|
20230811,142000,2026953080,8280,8270,8280,8270,33
|
|
20230811,141900,2026680050,8270,8270,8270,8270,8
|
|
20230811,141800,2026613890,8270,8270,8280,8270,11
|
|
20230811,141700,2026522910,8270,8260,8270,8260,295
|
|
20230811,141600,2024086120,8250,8260,8260,8250,1833
|
|
20230811,141500,2008945600,8280,8270,8280,8260,4527
|
|
20230811,141400,1971530170,8280,8270,8280,8270,314
|
|
20230811,141300,1968930370,8270,8280,8280,8270,514
|
|
20230811,141200,1964679490,8280,8280,8280,8270,1408
|
|
20230811,141100,1953033440,8270,8270,8280,8270,118
|
|
20230811,141000,1952057470,8270,8280,8280,8270,148
|
|
20230811,140900,1950832970,8280,8270,8280,8270,101
|
|
20230811,140800,1949996720,8280,8290,8290,8280,3207
|
|
20230811,140700,1923442740,8280,8280,8280,8280,1412
|
|
20230811,140600,1911751380,8290,8290,8290,8280,1004
|
|
20230811,140500,1903433680,8280,8280,8280,8280,3
|
|
20230811,140400,1903408840,8280,8290,8290,8280,3531
|
|
20230811,140300,1874137310,8290,8290,8300,8290,1354
|
|
20230811,140200,1862912390,8290,8300,8300,8290,284
|
|
20230811,140100,1860558020,8300,8290,8300,8290,653
|
|
20230811,140000,1855138140,8290,8290,8300,8290,108
|
|
20230811,135900,1854242800,8290,8290,8300,8290,7
|
|
20230811,135800,1854184720,8290,8300,8300,8290,253
|
|
20230811,135700,1852084880,8290,8290,8300,8290,993
|
|
20230811,135600,1843852790,8300,8310,8310,8300,2205
|
|
20230811,135500,1825551280,8300,8300,8300,8300,73
|
|
20230811,135400,1824945380,8300,8300,8300,8300,19
|
|
20230811,135300,1824787680,8310,8310,8310,8300,4
|
|
20230811,135200,1824754450,8300,8300,8310,8300,334
|
|
20230811,135100,1821982070,8310,8300,8310,8300,22
|
|
20230811,135000,1821799450,8300,8300,8300,8300,2
|
|
20230811,134900,1821782850,8310,8300,8310,8300,4
|
|
20230811,134800,1821749630,8300,8310,8310,8300,151
|
|
20230811,134700,1820494830,8310,8310,8320,8310,436
|
|
20230811,134600,1816868020,8310,8310,8320,8310,1134
|
|
20230811,134500,1807444440,8320,8320,8330,8320,533
|
|
20230811,134400,1803008580,8310,8310,8320,8310,23
|
|
20230811,134300,1802817410,8310,8300,8330,8300,139
|
|
20230811,134200,1801659870,8330,8300,8330,8300,1060
|
|
20230811,134100,1792838910,8310,8300,8310,8300,18
|
|
20230811,134000,1792689490,8300,8300,8300,8300,42
|
|
20230811,133900,1792340890,8300,8300,8300,8300,159
|
|
20230811,133800,1791021190,8300,8300,8300,8300,17
|
|
20230811,133700,1790880090,8300,8300,8300,8300,167
|
|
20230811,133600,1789493990,8300,8300,8310,8300,117
|
|
20230811,133500,1788522880,8310,8300,8310,8300,1049
|
|
20230811,133400,1779806840,8300,8300,8310,8300,9
|
|
20230811,133300,1779732110,8300,8290,8300,8290,200
|
|
20230811,133200,1778072140,8290,8300,8300,8290,2136
|
|
20230811,133100,1760360680,8300,8300,8300,8290,2244
|
|
20230811,133000,1741735650,8310,8300,8310,8300,163
|
|
20230811,132900,1740381610,8300,8300,8300,8300,1504
|
|
20230811,132800,1727898410,8300,8310,8310,8300,2459
|
|
20230811,132700,1707464780,8310,8320,8320,8310,84
|
|
20230811,132600,1706766440,8310,8310,8320,8310,76
|
|
20230811,132500,1706134870,8310,8310,8320,8310,70
|
|
20230811,132400,1705553150,8320,8320,8320,8310,405
|
|
20230811,132300,1702187580,8310,8320,8320,8310,3
|
|
20230811,132200,1702162640,8310,8310,8320,8310,21
|
|
20230811,132100,1701988120,8320,8310,8320,8310,289
|
|
20230811,132000,1699586490,8310,8310,8320,8310,21
|
|
20230811,131900,1699411860,8310,8310,8320,8310,47
|
|
20230811,131800,1699021280,8310,8310,8320,8310,19
|
|
20230811,131700,1698863380,8320,8310,8320,8310,15
|
|
20230811,131600,1698738590,8310,8310,8320,8310,34
|
|
20230811,131500,1698455760,8310,8320,8320,8310,2022
|
|
20230811,131400,1681636770,8320,8320,8320,8320,2
|
|
20230811,131300,1681620130,8320,8320,8320,8320,4
|
|
20230811,131200,1681586850,8330,8320,8330,8320,41
|
|
20230811,131100,1681245710,8330,8320,8330,8320,8
|
|
20230811,131000,1681179130,8320,8320,8330,8320,11
|
|
20230811,130900,1681087580,8320,8320,8330,8320,18
|
|
20230811,130800,1680937810,8320,8300,8320,8300,5093
|
|
20230811,130700,1638604200,8300,8300,8300,8300,2075
|
|
20230811,130600,1621381700,8300,8300,8300,8300,120
|
|
20230811,130500,1620385700,8310,8300,8310,8300,26
|
|
20230811,130400,1620169800,8300,8300,8310,8300,206
|
|
20230811,130300,1618459990,8300,8300,8310,8300,561
|
|
20230811,130200,1613803670,8300,8300,8300,8300,18
|
|
20230811,130100,1613654270,8300,8300,8310,8300,72
|
|
20230811,130000,1613056000,8300,8300,8310,8300,102
|
|
20230811,125900,1612208730,8300,8300,8300,8300,19
|
|
20230811,125800,1612051030,8300,8310,8310,8300,3
|
|
20230811,125700,1612026120,8310,8300,8310,8300,8
|
|
20230811,125600,1611959700,8300,8300,8300,8300,272
|
|
20230811,125500,1609702100,8310,8300,8310,8300,514
|
|
20230811,125400,1605435870,8300,8300,8300,8300,0
|
|
20230811,125300,1605435870,8300,8300,8310,8300,55
|
|
20230811,125200,1604979110,8310,8300,8310,8300,90
|
|
20230811,125100,1604231690,8300,8310,8310,8300,98
|
|
20230811,125000,1603417390,8300,8300,8300,8300,3
|
|
20230811,124900,1603392490,8310,8300,8310,8300,186
|
|
20230811,124800,1601848490,8300,8300,8300,8300,5
|
|
20230811,124700,1601806990,8300,8300,8300,8300,1062
|
|
20230811,124600,1592992390,8310,8320,8320,8300,122
|
|
20230811,124500,1591977760,8320,8300,8320,8300,2205
|
|
20230811,124400,1573664960,8300,8300,8300,8300,537
|
|
20230811,124300,1569207860,8300,8300,8300,8300,69
|
|
20230811,124200,1568635160,8300,8310,8310,8300,463
|
|
20230811,124100,1564791870,8310,8300,8330,8300,1231
|
|
20230811,124000,1554542860,8300,8300,8300,8300,18
|
|
20230811,123900,1554393460,8300,8300,8300,8300,5
|
|
20230811,123800,1554351960,8310,8310,8310,8310,441
|
|
20230811,123700,1550687250,8300,8310,8310,8300,3305
|
|
20230811,123600,1523248730,8300,8300,8300,8300,17
|
|
20230811,123500,1523107630,8310,8310,8310,8300,105
|
|
20230811,123400,1522235120,8310,8310,8310,8300,1878
|
|
20230811,123300,1506628960,8310,8310,8310,8310,34
|
|
20230811,123200,1506346420,8310,8310,8310,8310,6
|
|
20230811,123100,1506296560,8310,8310,8310,8310,2
|
|
20230811,123000,1506279940,8310,8310,8320,8310,20
|
|
20230811,122900,1506113730,8310,8320,8320,8310,7
|
|
20230811,122800,1506055500,8310,8310,8320,8310,1804
|
|
20230811,122700,1491050460,8310,8310,8320,8310,20
|
|
20230811,122600,1490884250,8310,8310,8320,8310,5
|
|
20230811,122500,1490842690,8310,8310,8310,8310,5
|
|
20230811,122400,1490801140,8320,8310,8320,8310,6
|
|
20230811,122300,1490751240,8310,8310,8320,8310,370
|
|
20230811,122200,1487676530,8310,8310,8310,8310,304
|
|
20230811,122100,1485150290,8320,8320,8320,8310,339
|
|
20230811,122000,1482330280,8320,8320,8320,8310,24
|
|
20230811,121900,1482130800,8310,8320,8320,8310,67
|
|
20230811,121800,1481573430,8310,8310,8310,8310,30
|
|
20230811,121700,1481324130,8310,8310,8310,8310,19
|
|
20230811,121600,1481166240,8310,8300,8310,8300,94
|
|
20230811,121500,1480385120,8300,8300,8300,8300,6
|
|
20230811,121400,1480335320,8300,8300,8300,8300,20
|
|
20230811,121300,1480169320,8310,8300,8310,8300,16
|
|
20230811,121200,1480036390,8300,8310,8320,8300,6
|
|
20230811,121100,1479986530,8300,8310,8310,8300,3869
|
|
20230811,121000,1447857710,8310,8310,8320,8310,19
|
|
20230811,120900,1447699810,8310,8310,8310,8310,8
|
|
20230811,120800,1447633330,8310,8320,8320,8310,373
|
|
20230811,120700,1444530060,8320,8320,8320,8320,19
|
|
20230811,120600,1444371980,8320,8320,8320,8320,8
|
|
20230811,120500,1444305420,8330,8320,8330,8320,376
|
|
20230811,120400,1441174500,8320,8320,8320,8310,18
|
|
20230811,120300,1441024750,8310,8310,8320,8310,10
|
|
20230811,120200,1440941600,8320,8310,8320,8310,94
|
|
20230811,120100,1440159550,8310,8310,8320,8310,192
|
|
20230811,120000,1438564020,8310,8310,8310,8310,6
|
|
20230811,115900,1438514160,8310,8320,8320,8310,24
|
|
20230811,115800,1438314520,8320,8320,8330,8320,87
|
|
20230811,115700,1437589950,8330,8320,8340,8320,141
|
|
20230811,115600,1436415000,8310,8310,8320,8310,150
|
|
20230811,115500,1435167300,8310,8310,8310,8310,45
|
|
20230811,115400,1434793350,8310,8320,8320,8310,18
|
|
20230811,115300,1434643760,8320,8310,8320,8300,179
|
|
20230811,115200,1433156380,8310,8310,8310,8300,1081
|
|
20230811,115100,1424173310,8310,8320,8320,8310,20
|
|
20230811,115000,1424007080,8310,8310,8320,8310,29
|
|
20230811,114900,1423765940,8310,8320,8330,8310,782
|
|
20230811,114800,1417259210,8320,8330,8330,8320,2281
|
|
20230811,114700,1398262000,8320,8320,8320,8310,202
|
|
20230811,114600,1396581710,8310,8310,8320,8310,539
|
|
20230811,114500,1392097260,8310,8310,8320,8310,83
|
|
20230811,114400,1391406900,8310,8310,8310,8310,19
|
|
20230811,114300,1391249010,8310,8310,8320,8310,168
|
|
20230811,114200,1389851300,8310,8310,8320,8310,14
|
|
20230811,114100,1389734840,8310,8310,8310,8310,218
|
|
20230811,114000,1387923260,8310,8310,8310,8310,3
|
|
20230811,113900,1387898330,8310,8310,8320,8310,73
|
|
20230811,113800,1387291100,8310,8310,8310,8310,19
|
|
20230811,113700,1387133210,8310,8300,8310,8300,535
|
|
20230811,113600,1382687370,8310,8310,8310,8300,364
|
|
20230811,113500,1379665410,8310,8310,8310,8300,1596
|
|
20230811,113400,1366402680,8310,8310,8310,8310,13
|
|
20230811,113300,1366294650,8320,8310,8320,8310,19
|
|
20230811,113200,1366136680,8310,8300,8320,8300,127
|
|
20230811,113100,1365081460,8300,8310,8310,8300,119
|
|
20230811,113000,1364092590,8310,8310,8320,8310,261
|
|
20230811,112900,1361923660,8300,8300,8310,8300,80
|
|
20230811,112800,1361258910,8310,8310,8310,8310,211
|
|
20230811,112700,1359505500,8300,8310,8310,8300,2564
|
|
20230811,112600,1338206670,8310,8320,8320,8310,102
|
|
20230811,112500,1337358050,8310,8320,8320,8310,4593
|
|
20230811,112400,1299153980,8330,8330,8330,8330,51
|
|
20230811,112300,1298729150,8320,8330,8330,8320,1334
|
|
20230811,112200,1287616970,8320,8320,8320,8320,20
|
|
20230811,112100,1287450570,8320,8320,8320,8320,9
|
|
20230811,112000,1287375690,8320,8330,8330,8320,618
|
|
20230811,111900,1282232930,8320,8320,8330,8320,122
|
|
20230811,111800,1281217880,8320,8330,8330,8320,7
|
|
20230811,111700,1281159610,8310,8310,8330,8310,377
|
|
20230811,111600,1278023180,8310,8310,8320,8310,56
|
|
20230811,111500,1277557440,8310,8330,8330,8310,893
|
|
20230811,111400,1270125630,8320,8330,8330,8320,122
|
|
20230811,111300,1269110580,8330,8320,8330,8320,15
|
|
20230811,111200,1268985670,8320,8310,8330,8310,128
|
|
20230811,111100,1267920760,8310,8310,8320,8310,6
|
|
20230811,111000,1267870890,8310,8310,8320,8310,1874
|
|
20230811,110900,1252289240,8310,8310,8320,8310,20
|
|
20230811,110800,1252123030,8310,8310,8320,8310,355
|
|
20230811,110700,1249172970,8310,8310,8320,8310,9
|
|
20230811,110600,1249098150,8310,8320,8320,8310,120
|
|
20230811,110500,1248099920,8310,8310,8320,8310,365
|
|
20230811,110400,1245066740,8310,8300,8310,8300,297
|
|
20230811,110300,1242598700,8300,8300,8300,8300,22
|
|
20230811,110200,1242416100,8300,8300,8300,8300,540
|
|
20230811,110100,1237934100,8300,8310,8310,8300,180
|
|
20230811,110000,1236439960,8310,8300,8310,8290,706
|
|
20230811,105900,1230580090,8290,8300,8310,8290,751
|
|
20230811,105800,1224345950,8310,8300,8310,8300,555
|
|
20230811,105700,1219739440,8300,8300,8310,8300,777
|
|
20230811,105600,1213287660,8300,8310,8310,8300,1371
|
|
20230811,105500,1201894660,8310,8310,8320,8310,856
|
|
20230811,105400,1194780800,8320,8320,8320,8320,517
|
|
20230811,105300,1190479360,8320,8310,8320,8310,453
|
|
20230811,105200,1186710580,8320,8320,8320,8320,1132
|
|
20230811,105100,1177292340,8320,8320,8330,8320,45
|
|
20230811,105000,1176917630,8320,8330,8330,8320,3810
|
|
20230811,104900,1145185580,8330,8340,8340,8330,24
|
|
20230811,104800,1144985450,8330,8340,8340,8330,236
|
|
20230811,104700,1143018260,8340,8340,8340,8330,1012
|
|
20230811,104600,1134578190,8330,8340,8340,8330,252
|
|
20230811,104500,1132476690,8340,8350,8350,8340,1891
|
|
20230811,104400,1116705600,8350,8340,8350,8340,485
|
|
20230811,104300,1112659480,8340,8340,8350,8340,246
|
|
20230811,104200,1110606840,8340,8340,8350,8340,105
|
|
20230811,104100,1109731130,8340,8360,8360,8340,2485
|
|
20230811,104000,1089001150,8350,8350,8350,8350,623
|
|
20230811,103900,1083799100,8350,8350,8360,8350,6
|
|
20230811,103800,1083748980,8350,8350,8360,8350,213
|
|
20230811,103700,1081970410,8350,8350,8350,8350,24
|
|
20230811,103600,1081770010,8350,8360,8360,8350,3
|
|
20230811,103500,1081744940,8360,8360,8360,8340,124
|
|
20230811,103400,1080709490,8340,8350,8360,8340,124
|
|
20230811,103300,1079674050,8350,8350,8350,8350,105
|
|
20230811,103200,1078797300,8360,8360,8360,8350,196
|
|
20230811,103100,1077160050,8350,8360,8370,8340,7074
|
|
20230811,103000,1018068280,8360,8360,8360,8360,20
|
|
20230811,102900,1017901080,8360,8360,8360,8360,1
|
|
20230811,102800,1017892720,8370,8370,8370,8360,600
|
|
20230811,102700,1012875070,8370,8370,8380,8360,1740
|
|
20230811,102600,998311600,8380,8380,8380,8370,84
|
|
20230811,102500,997607710,8380,8380,8380,8380,390
|
|
20230811,102400,994339510,8380,8380,8390,8380,41
|
|
20230811,102300,993995820,8380,8390,8400,8380,1174
|
|
20230811,102200,984150930,8390,8400,8400,8390,363
|
|
20230811,102100,981104070,8410,8410,8410,8390,4626
|
|
20230811,102000,942244360,8400,8410,8420,8400,1201
|
|
20230811,101900,932144360,8410,8410,8410,8400,2194
|
|
20230811,101800,913697240,8410,8400,8410,8400,6573
|
|
20230811,101700,858445010,8390,8370,8390,8370,3412
|
|
20230811,101600,829829620,8380,8360,8380,8360,1199
|
|
20230811,101500,819790100,8360,8370,8370,8360,87
|
|
20230811,101400,819061980,8370,8360,8370,8350,1089
|
|
20230811,101300,809962270,8360,8360,8370,8360,854
|
|
20230811,101200,802820430,8360,8360,8370,8360,250
|
|
20230811,101100,800730380,8380,8360,8380,8350,4040
|
|
20230811,101000,766896500,8360,8360,8360,8350,24
|
|
20230811,100900,766696020,8360,8350,8360,8350,519
|
|
20230811,100800,762359040,8350,8340,8350,8340,57
|
|
20230811,100700,761883260,8350,8340,8350,8340,61
|
|
20230811,100600,761374320,8330,8360,8360,8330,1468
|
|
20230811,100500,749110130,8360,8370,8370,8360,819
|
|
20230811,100400,742259960,8370,8380,8380,8370,472
|
|
20230811,100300,738304690,8380,8360,8380,8360,1315
|
|
20230811,100200,727302250,8360,8350,8360,8340,2379
|
|
20230811,100100,707437660,8350,8340,8350,8340,720
|
|
20230811,100000,701429450,8320,8320,8340,8320,64
|
|
20230811,095900,700895770,8340,8330,8340,8330,1233
|
|
20230811,095800,690623700,8320,8310,8330,8310,1626
|
|
20230811,095700,677092900,8310,8310,8310,8310,137
|
|
20230811,095600,675954430,8310,8310,8310,8310,623
|
|
20230811,095500,670777300,8310,8290,8310,8290,113
|
|
20230811,095400,669839650,8290,8310,8310,8290,4879
|
|
20230811,095300,629365360,8310,8320,8320,8310,40
|
|
20230811,095200,629032580,8320,8320,8320,8310,369
|
|
20230811,095100,625962520,8320,8330,8330,8310,2016
|
|
20230811,095000,609208790,8310,8310,8320,8300,1779
|
|
20230811,094900,594426040,8320,8320,8320,8320,2403
|
|
20230811,094800,574433080,8320,8320,8320,8320,78
|
|
20230811,094700,573784120,8350,8350,8350,8350,0
|
|
20230811,094600,573784120,8350,8320,8350,8320,2097
|
|
20230811,094500,556290030,8320,8320,8320,8310,423
|
|
20230811,094400,552770840,8310,8310,8310,8300,604
|
|
20230811,094300,547751800,8310,8300,8310,8300,376
|
|
20230811,094200,544630950,8300,8290,8310,8290,251
|
|
20230811,094100,542547780,8300,8290,8310,8290,475
|
|
20230811,094000,538606580,8310,8300,8310,8300,35
|
|
20230811,093900,538315750,8310,8310,8310,8300,1645
|
|
20230811,093800,524651890,8320,8330,8330,8320,937
|
|
20230811,093700,516856030,8330,8330,8330,8320,388
|
|
20230811,093600,513627750,8330,8320,8330,8320,94
|
|
20230811,093500,512844760,8320,8320,8330,8320,83
|
|
20230811,093400,512153560,8330,8330,8340,8320,1753
|
|
20230811,093300,497551000,8330,8330,8330,8330,1801
|
|
20230811,093200,482548670,8330,8350,8350,8330,203
|
|
20230811,093100,480855810,8340,8340,8350,8340,653
|
|
20230811,093000,475409320,8350,8340,8350,8340,531
|
|
20230811,092900,470980770,8340,8340,8340,8330,399
|
|
20230811,092800,467655840,8340,8340,8340,8340,472
|
|
20230811,092700,463719360,8340,8340,8350,8340,1431
|
|
20230811,092600,451784810,8340,8340,8350,8340,1664
|
|
20230811,092500,437907040,8340,8340,8340,8340,946
|
|
20230811,092400,430017400,8340,8320,8340,8310,2415
|
|
20230811,092300,409902910,8330,8320,8330,8320,295
|
|
20230811,092200,407446390,8330,8330,8330,8320,2555
|
|
20230811,092100,386183270,8330,8330,8340,8330,2415
|
|
20230811,092000,366056120,8330,8340,8340,8330,1249
|
|
20230811,091900,355651930,8340,8340,8350,8340,1917
|
|
20230811,091800,339661930,8350,8350,8350,8340,657
|
|
20230811,091700,334178090,8350,8340,8350,8320,2251
|
|
20230811,091600,315401930,8340,8330,8340,8320,166
|
|
20230811,091500,314019180,8310,8310,8340,8310,573
|
|
20230811,091400,309249800,8310,8300,8310,8290,951
|
|
20230811,091300,301354170,8300,8290,8300,8290,4303
|
|
20230811,091200,265646650,8290,8250,8290,8250,1975
|
|
20230811,091100,249313760,8240,8280,8280,8240,5135
|
|
20230811,091000,206955020,8280,8290,8290,8270,93
|
|
20230811,090900,206185040,8290,8290,8300,8290,311
|
|
20230811,090800,203606840,8290,8270,8290,8250,1602
|
|
20230811,090700,190356580,8300,8270,8300,8270,371
|
|
20230811,090600,187282420,8280,8280,8290,8280,1067
|
|
20230811,090500,178447630,8280,8240,8290,8240,1355
|
|
20230811,090400,167275290,8300,8260,8300,8260,1068
|
|
20230811,090300,158417770,8260,8310,8310,8230,2848
|
|
20230811,090200,134907830,8320,8320,8320,8320,619
|
|
20230811,090100,129757750,8330,8320,8350,8320,3159
|
|
20230811,090000,103392060,8320,8240,8320,8240,12515
|