588 lines
32 KiB
CSV
588 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230802,184500,12754251340,14480,14480,14480,14480,32641
|
|
20230802,184400,12754251340,14480,14480,14480,14480,0
|
|
20230802,184300,12754251340,14480,14480,14480,14480,0
|
|
20230802,184200,12754251340,14480,14480,14480,14480,0
|
|
20230802,184100,12754251340,14480,14480,14480,14480,0
|
|
20230802,184000,12754251340,14480,14480,14480,14480,0
|
|
20230802,183900,12754251340,14480,14480,14480,14480,0
|
|
20230802,183800,12754251340,14480,14480,14480,14480,0
|
|
20230802,183700,12754251340,14480,14480,14480,14480,0
|
|
20230802,183600,12754251340,14480,14480,14480,14480,0
|
|
20230802,183500,12754251340,14480,14480,14480,14480,0
|
|
20230802,183400,12754251340,14480,14480,14480,14480,0
|
|
20230802,183300,12754251340,14480,14480,14480,14480,0
|
|
20230802,183200,12754251340,14480,14480,14480,14480,0
|
|
20230802,183100,12754251340,14480,14480,14480,14480,0
|
|
20230802,183000,12754251340,14480,14480,14480,14480,0
|
|
20230802,182900,12754251340,14480,14480,14480,14480,0
|
|
20230802,182800,12754251340,14480,14480,14480,14480,0
|
|
20230802,182700,12754251340,14480,14480,14480,14480,0
|
|
20230802,182600,12754251340,14480,14480,14480,14480,0
|
|
20230802,182500,12754251340,14480,14480,14480,14480,0
|
|
20230802,182400,12754251340,14480,14480,14480,14480,0
|
|
20230802,182300,12754251340,14480,14480,14480,14480,0
|
|
20230802,182200,12754251340,14480,14480,14480,14480,0
|
|
20230802,182100,12754251340,14480,14480,14480,14480,0
|
|
20230802,182000,12754251340,14480,14480,14480,14480,0
|
|
20230802,181900,12754251340,14480,14480,14480,14480,0
|
|
20230802,181800,12754251340,14480,14480,14480,14480,0
|
|
20230802,181700,12754251340,14480,14480,14480,14480,0
|
|
20230802,181600,12754251340,14480,14480,14480,14480,0
|
|
20230802,181500,12754251340,14480,14480,14480,14480,32641
|
|
20230802,181400,12754251340,14480,14480,14480,14480,0
|
|
20230802,181300,12754251340,14480,14480,14480,14480,0
|
|
20230802,181200,12754251340,14480,14480,14480,14480,0
|
|
20230802,181100,12754251340,14480,14480,14480,14480,0
|
|
20230802,181000,12754251340,14480,14480,14480,14480,0
|
|
20230802,180900,12754251340,14480,14480,14480,14480,0
|
|
20230802,180800,12754251340,14480,14480,14480,14480,0
|
|
20230802,180700,12754251340,14480,14480,14480,14480,0
|
|
20230802,180600,12754251340,14480,14480,14480,14480,0
|
|
20230802,180500,12754251340,14480,14480,14480,14480,0
|
|
20230802,180400,12754251340,14480,14480,14480,14480,0
|
|
20230802,180300,12754251340,14480,14480,14480,14480,0
|
|
20230802,180200,12754251340,14480,14480,14480,14480,0
|
|
20230802,180100,12754251340,14480,14480,14480,14480,0
|
|
20230802,180000,12754251340,14480,14480,14480,14480,0
|
|
20230802,175900,12754251340,14480,14480,14480,14480,0
|
|
20230802,175800,12754251340,14480,14480,14480,14480,0
|
|
20230802,175700,12754251340,14480,14480,14480,14480,0
|
|
20230802,175600,12754251340,14480,14480,14480,14480,0
|
|
20230802,175500,12754251340,14480,14480,14480,14480,0
|
|
20230802,175400,12754251340,14480,14480,14480,14480,0
|
|
20230802,175300,12754251340,14480,14480,14480,14480,0
|
|
20230802,175200,12754251340,14480,14480,14480,14480,0
|
|
20230802,175100,12754251340,14480,14480,14480,14480,0
|
|
20230802,175000,12754251340,14480,14480,14480,14480,0
|
|
20230802,174900,12754251340,14480,14480,14480,14480,0
|
|
20230802,174800,12754251340,14480,14480,14480,14480,0
|
|
20230802,174700,12754251340,14480,14480,14480,14480,0
|
|
20230802,174600,12754251340,14480,14480,14480,14480,0
|
|
20230802,174500,12754251340,14480,14480,14480,14480,32641
|
|
20230802,174400,12754251340,14480,14480,14480,14480,0
|
|
20230802,174300,12754251340,14480,14480,14480,14480,0
|
|
20230802,174200,12754251340,14480,14480,14480,14480,0
|
|
20230802,174100,12754251340,14480,14480,14480,14480,0
|
|
20230802,174000,12754251340,14480,14480,14480,14480,0
|
|
20230802,173900,12754251340,14480,14480,14480,14480,0
|
|
20230802,173800,12754251340,14480,14480,14480,14480,0
|
|
20230802,173700,12754251340,14480,14480,14480,14480,0
|
|
20230802,173600,12754251340,14480,14480,14480,14480,0
|
|
20230802,173500,12754251340,14480,14480,14480,14480,0
|
|
20230802,173400,12754251340,14480,14480,14480,14480,0
|
|
20230802,173300,12754251340,14480,14480,14480,14480,0
|
|
20230802,173200,12754251340,14480,14480,14480,14480,0
|
|
20230802,173100,12754251340,14480,14480,14480,14480,0
|
|
20230802,173000,12754251340,14480,14480,14480,14480,0
|
|
20230802,172900,12754251340,14480,14480,14480,14480,0
|
|
20230802,172800,12754251340,14480,14480,14480,14480,0
|
|
20230802,172700,12754251340,14480,14480,14480,14480,0
|
|
20230802,172600,12754251340,14480,14480,14480,14480,0
|
|
20230802,172500,12754251340,14480,14480,14480,14480,0
|
|
20230802,172400,12754251340,14480,14480,14480,14480,0
|
|
20230802,172300,12754251340,14480,14480,14480,14480,0
|
|
20230802,172200,12754251340,14480,14480,14480,14480,0
|
|
20230802,172100,12754251340,14480,14480,14480,14480,0
|
|
20230802,172000,12754251340,14480,14480,14480,14480,0
|
|
20230802,171900,12754251340,14480,14480,14480,14480,0
|
|
20230802,171800,12754251340,14480,14480,14480,14480,0
|
|
20230802,171700,12754251340,14480,14480,14480,14480,0
|
|
20230802,171600,12754251340,14480,14480,14480,14480,0
|
|
20230802,171500,12754251340,14480,14480,14480,14480,32641
|
|
20230802,171400,12754251340,14480,14480,14480,14480,0
|
|
20230802,171300,12754251340,14480,14480,14480,14480,0
|
|
20230802,171200,12754251340,14480,14480,14480,14480,0
|
|
20230802,171100,12754251340,14480,14480,14480,14480,0
|
|
20230802,171000,12754251340,14480,14480,14480,14480,0
|
|
20230802,170900,12754251340,14480,14480,14480,14480,0
|
|
20230802,170800,12754251340,14480,14480,14480,14480,0
|
|
20230802,170700,12754251340,14480,14480,14480,14480,0
|
|
20230802,170600,12754251340,14480,14480,14480,14480,0
|
|
20230802,170500,12754251340,14480,14480,14480,14480,0
|
|
20230802,170400,12754251340,14480,14480,14480,14480,0
|
|
20230802,170300,12754251340,14480,14480,14480,14480,0
|
|
20230802,170200,12754251340,14480,14480,14480,14480,0
|
|
20230802,170100,12754251340,14480,14480,14480,14480,0
|
|
20230802,170000,12754251340,14480,14480,14480,14480,0
|
|
20230802,165900,12754251340,14480,14480,14480,14480,0
|
|
20230802,165800,12754251340,14480,14480,14480,14480,0
|
|
20230802,165700,12754251340,14480,14480,14480,14480,0
|
|
20230802,165600,12754251340,14480,14480,14480,14480,0
|
|
20230802,165500,12754251340,14480,14480,14480,14480,0
|
|
20230802,165400,12754251340,14480,14480,14480,14480,0
|
|
20230802,165300,12754251340,14480,14480,14480,14480,0
|
|
20230802,165200,12754251340,14480,14480,14480,14480,0
|
|
20230802,165100,12754251340,14480,14480,14480,14480,0
|
|
20230802,165000,12754251340,14480,14480,14480,14480,0
|
|
20230802,164900,12754251340,14480,14480,14480,14480,0
|
|
20230802,164800,12754251340,14480,14480,14480,14480,0
|
|
20230802,164700,12754251340,14480,14480,14480,14480,0
|
|
20230802,164600,12754251340,14480,14480,14480,14480,0
|
|
20230802,164500,12754251340,14480,14480,14480,14480,32641
|
|
20230802,164400,12754251340,14480,14480,14480,14480,0
|
|
20230802,164300,12754251340,14480,14480,14480,14480,0
|
|
20230802,164200,12754251340,14480,14480,14480,14480,0
|
|
20230802,164100,12754251340,14480,14480,14480,14480,0
|
|
20230802,164000,12754251340,14480,14480,14480,14480,0
|
|
20230802,163900,12754251340,14480,14480,14480,14480,0
|
|
20230802,163800,12754251340,14480,14480,14480,14480,0
|
|
20230802,163700,12754251340,14480,14480,14480,14480,0
|
|
20230802,163600,12754251340,14480,14480,14480,14480,0
|
|
20230802,163500,12754251340,14480,14480,14480,14480,0
|
|
20230802,163400,12754251340,14480,14480,14480,14480,0
|
|
20230802,163300,12754251340,14480,14480,14480,14480,0
|
|
20230802,163200,12754251340,14480,14480,14480,14480,0
|
|
20230802,163100,12754251340,14480,14480,14480,14480,0
|
|
20230802,163000,12754251340,14480,14480,14480,14480,0
|
|
20230802,162900,12754251340,14480,14480,14480,14480,0
|
|
20230802,162800,12754251340,14480,14480,14480,14480,0
|
|
20230802,162700,12754251340,14480,14480,14480,14480,0
|
|
20230802,162600,12754251340,14480,14480,14480,14480,0
|
|
20230802,162500,12754251340,14480,14480,14480,14480,0
|
|
20230802,162400,12754251340,14480,14480,14480,14480,0
|
|
20230802,162300,12754251340,14480,14480,14480,14480,0
|
|
20230802,162200,12754251340,14480,14480,14480,14480,0
|
|
20230802,162100,12754251340,14480,14480,14480,14480,0
|
|
20230802,162000,12754251340,14480,14480,14480,14480,0
|
|
20230802,161900,12754251340,14480,14480,14480,14480,0
|
|
20230802,161800,12754251340,14480,14480,14480,14480,0
|
|
20230802,161700,12754251340,14480,14480,14480,14480,0
|
|
20230802,161600,12754251340,14480,14480,14480,14480,0
|
|
20230802,161500,12754251340,14480,14480,14480,14480,32641
|
|
20230802,161400,12754251340,14480,14480,14480,14480,0
|
|
20230802,161300,12754251340,14480,14480,14480,14480,0
|
|
20230802,161200,12754251340,14480,14480,14480,14480,0
|
|
20230802,161100,12754251340,14480,14480,14480,14480,0
|
|
20230802,161000,12754251340,14480,14480,14480,14480,0
|
|
20230802,160900,12754251340,14480,14480,14480,14480,0
|
|
20230802,160800,12754251340,14480,14480,14480,14480,0
|
|
20230802,160700,12754251340,14480,14480,14480,14480,0
|
|
20230802,160600,12754251340,14480,14480,14480,14480,0
|
|
20230802,160500,12754251340,14480,14480,14480,14480,0
|
|
20230802,160400,12754251340,14480,14480,14480,14480,0
|
|
20230802,160300,12754251340,14480,14480,14480,14480,0
|
|
20230802,160200,12754251340,14480,14480,14480,14480,0
|
|
20230802,160100,12754251340,14480,14480,14480,14480,0
|
|
20230802,160000,12754251340,14480,14480,14480,14480,0
|
|
20230802,155900,12754251340,14480,14480,14480,14480,0
|
|
20230802,155800,12754251340,14480,14480,14480,14480,0
|
|
20230802,155700,12754251340,14480,14480,14480,14480,0
|
|
20230802,155600,12754251340,14480,14480,14480,14480,0
|
|
20230802,155500,12754251340,14480,14480,14480,14480,0
|
|
20230802,155400,12754251340,14480,14480,14480,14480,0
|
|
20230802,155300,12754251340,14480,14480,14480,14480,0
|
|
20230802,155200,12754251340,14480,14480,14480,14480,0
|
|
20230802,155100,12754251340,14480,14480,14480,14480,0
|
|
20230802,155000,12754251340,14480,14480,14480,14480,0
|
|
20230802,154900,12754251340,14480,14480,14480,14480,0
|
|
20230802,154800,12754251340,14480,14480,14480,14480,0
|
|
20230802,154700,12754251340,14480,14480,14480,14480,0
|
|
20230802,154600,12754251340,14480,14480,14480,14480,0
|
|
20230802,154500,12754251340,14480,14480,14480,14480,32641
|
|
20230802,154400,12754251340,14480,14480,14480,14480,0
|
|
20230802,154300,12754251340,14480,14480,14480,14480,0
|
|
20230802,154200,12754251340,14480,14480,14480,14480,0
|
|
20230802,154100,12754251340,14480,14480,14480,14480,0
|
|
20230802,154000,12754251340,14480,14480,14480,14480,0
|
|
20230802,153900,12754251340,14480,14480,14480,14480,0
|
|
20230802,153800,12754251340,14480,14480,14480,14480,0
|
|
20230802,153700,12754251340,14480,14480,14480,14480,0
|
|
20230802,153600,12754251340,14480,14480,14480,14480,0
|
|
20230802,153500,12754251340,14480,14480,14480,14480,0
|
|
20230802,153400,12754251340,14480,14480,14480,14480,0
|
|
20230802,153300,12754251340,14480,14480,14480,14480,0
|
|
20230802,153200,12754251340,14480,14480,14480,14480,0
|
|
20230802,153100,12754251340,14480,14480,14480,14480,0
|
|
20230802,153000,12754251340,14480,14480,14480,14480,32641
|
|
20230802,152900,12281609660,14510,14510,14510,14510,0
|
|
20230802,152800,12281609660,14510,14510,14510,14510,0
|
|
20230802,152700,12281609660,14510,14510,14510,14510,0
|
|
20230802,152600,12281609660,14510,14510,14510,14510,0
|
|
20230802,152500,12281609660,14510,14510,14510,14510,0
|
|
20230802,152400,12281609660,14510,14510,14510,14510,0
|
|
20230802,152300,12281609660,14510,14510,14510,14510,0
|
|
20230802,152200,12281609660,14510,14510,14510,14510,0
|
|
20230802,152100,12281609660,14510,14510,14510,14510,0
|
|
20230802,152000,12281609660,14510,14510,14510,14510,0
|
|
20230802,151900,12281609660,14510,14480,14510,14470,4484
|
|
20230802,151800,12216628260,14470,14460,14480,14450,2402
|
|
20230802,151700,12181865270,14450,14510,14510,14450,7093
|
|
20230802,151600,12079087360,14510,14530,14530,14500,4847
|
|
20230802,151500,12008741870,14520,14520,14530,14520,5648
|
|
20230802,151400,11926707340,14530,14520,14530,14510,4505
|
|
20230802,151300,11861292580,14520,14500,14520,14500,3506
|
|
20230802,151200,11810409530,14500,14490,14510,14490,3044
|
|
20230802,151100,11766253470,14480,14480,14490,14480,3890
|
|
20230802,151000,11709896150,14480,14490,14490,14480,1841
|
|
20230802,150900,11683230080,14480,14490,14490,14480,1201
|
|
20230802,150800,11665834290,14480,14490,14500,14480,2463
|
|
20230802,150700,11630138500,14480,14510,14510,14480,2986
|
|
20230802,150600,11586868680,14510,14480,14510,14480,4477
|
|
20230802,150500,11521927090,14490,14500,14500,14480,5254
|
|
20230802,150400,11445784790,14480,14480,14490,14470,1898
|
|
20230802,150300,11418290660,14470,14500,14500,14460,820
|
|
20230802,150200,11406403910,14500,14460,14500,14450,5905
|
|
20230802,150100,11320847880,14460,14450,14500,14450,1767
|
|
20230802,150000,11295252100,14500,14450,14500,14440,4544
|
|
20230802,145900,11229542410,14450,14450,14450,14440,1643
|
|
20230802,145800,11205808780,14450,14500,14500,14450,1191
|
|
20230802,145700,11188588210,14500,14430,14500,14430,8543
|
|
20230802,145600,11064952040,14440,14440,14440,14430,323
|
|
20230802,145500,11060290830,14440,14420,14440,14420,1190
|
|
20230802,145400,11043122540,14430,14430,14430,14420,737
|
|
20230802,145300,11032489040,14430,14430,14430,14420,1305
|
|
20230802,145200,11013658120,14420,14430,14430,14420,253
|
|
20230802,145100,11010007810,14430,14430,14430,14420,571
|
|
20230802,145000,11001773390,14430,14410,14430,14410,3538
|
|
20230802,144900,10950758530,14410,14420,14420,14410,141
|
|
20230802,144800,10948726690,14410,14420,14420,14410,410
|
|
20230802,144700,10942818040,14410,14410,14420,14410,804
|
|
20230802,144600,10931226910,14420,14420,14430,14410,2682
|
|
20230802,144500,10892555440,14430,14430,14430,14420,137
|
|
20230802,144400,10890578620,14430,14430,14430,14420,123
|
|
20230802,144300,10888804480,14420,14430,14430,14420,1195
|
|
20230802,144200,10871564340,14430,14430,14440,14430,599
|
|
20230802,144100,10862920740,14430,14430,14440,14430,1116
|
|
20230802,144000,10846815270,14440,14440,14440,14430,344
|
|
20230802,143900,10841850270,14440,14440,14440,14430,1314
|
|
20230802,143800,10822884600,14430,14440,14440,14430,69
|
|
20230802,143700,10821888280,14440,14440,14440,14440,332
|
|
20230802,143600,10817094200,14440,14430,14440,14430,1614
|
|
20230802,143500,10793798020,14430,14440,14440,14430,68
|
|
20230802,143400,10792816750,14440,14440,14440,14440,7
|
|
20230802,143300,10792715670,14440,14420,14440,14420,1444
|
|
20230802,143200,10771881470,14420,14410,14420,14410,1075
|
|
20230802,143100,10756383330,14420,14420,14420,14410,445
|
|
20230802,143000,10749967240,14410,14420,14420,14410,143
|
|
20230802,142900,10747905770,14420,14420,14420,14410,591
|
|
20230802,142800,10739387650,14420,14420,14420,14410,457
|
|
20230802,142700,10732798500,14420,14420,14420,14410,714
|
|
20230802,142600,10722509080,14410,14420,14420,14410,467
|
|
20230802,142500,10715778920,14420,14420,14420,14410,784
|
|
20230802,142400,10704478840,14420,14410,14420,14410,173
|
|
20230802,142300,10701985810,14410,14420,14420,14410,333
|
|
20230802,142200,10697186240,14420,14390,14420,14390,1763
|
|
20230802,142100,10671793890,14400,14400,14400,14390,414
|
|
20230802,142000,10665832790,14400,14400,14400,14400,149
|
|
20230802,141900,10663687190,14400,14400,14400,14390,640
|
|
20230802,141800,10654475590,14400,14370,14400,14370,2482
|
|
20230802,141700,10618783520,14380,14370,14380,14370,1903
|
|
20230802,141600,10591429680,14370,14380,14380,14370,136
|
|
20230802,141500,10589474420,14380,14370,14380,14370,429
|
|
20230802,141400,10583308990,14380,14380,14380,14370,2424
|
|
20230802,141300,10548475280,14370,14370,14380,14370,269
|
|
20230802,141200,10544607770,14380,14370,14380,14370,477
|
|
20230802,141100,10537752170,14370,14380,14380,14370,375
|
|
20230802,141000,10532363160,14380,14380,14380,14370,834
|
|
20230802,140900,10520374680,14380,14380,14380,14370,2045
|
|
20230802,140800,10490985010,14370,14380,14380,14370,819
|
|
20230802,140700,10479214300,14370,14360,14380,14360,1898
|
|
20230802,140600,10451941740,14370,14350,14370,14350,1364
|
|
20230802,140500,10432353050,14360,14360,14360,14350,4027
|
|
20230802,140400,10374560240,14360,14360,14360,14350,1004
|
|
20230802,140300,10360147690,14360,14360,14360,14360,184
|
|
20230802,140200,10357505450,14360,14370,14370,14360,1656
|
|
20230802,140100,10333723250,14360,14360,14370,14350,1737
|
|
20230802,140000,10308783600,14360,14370,14370,14350,2398
|
|
20230802,135900,10274351520,14370,14380,14380,14370,213
|
|
20230802,135800,10271290410,14380,14390,14390,14370,408
|
|
20230802,135700,10265422240,14390,14410,14410,14360,5943
|
|
20230802,135600,10179986240,14400,14410,14410,14400,238
|
|
20230802,135500,10176556740,14410,14400,14410,14400,142
|
|
20230802,135400,10174511830,14410,14410,14440,14400,1386
|
|
20230802,135300,10154536100,14410,14370,14410,14350,13720
|
|
20230802,135200,9957416400,14360,14360,14360,14360,2185
|
|
20230802,135100,9926039800,14360,14360,14360,14350,10890
|
|
20230802,135000,9769764820,14360,14380,14380,14350,20984
|
|
20230802,134900,9468329000,14380,14390,14390,14380,9220
|
|
20230802,134800,9335741450,14390,14380,14390,14380,1400
|
|
20230802,134700,9315606360,14390,14390,14390,14380,184
|
|
20230802,134600,9312958640,14390,14400,14400,14390,12422
|
|
20230802,134500,9134107960,14400,14400,14410,14390,1520
|
|
20230802,134400,9112225910,14400,14400,14400,14400,34
|
|
20230802,134300,9111736310,14400,14410,14410,14400,985
|
|
20230802,134200,9097552300,14410,14400,14410,14400,1245
|
|
20230802,134100,9079624180,14400,14390,14400,14380,1406
|
|
20230802,134000,9059392690,14390,14390,14400,14380,2432
|
|
20230802,133900,9024401190,14390,14390,14400,14380,4193
|
|
20230802,133800,8964061410,14390,14400,14400,14380,6081
|
|
20230802,133700,8876555120,14390,14400,14410,14390,9429
|
|
20230802,133600,8740780200,14410,14410,14420,14410,9769
|
|
20230802,133500,8599985420,14420,14420,14420,14410,238
|
|
20230802,133400,8596554110,14420,14420,14430,14410,1917
|
|
20230802,133300,8568909980,14430,14440,14450,14430,8257
|
|
20230802,133200,8449734340,14450,14450,14460,14450,6243
|
|
20230802,133100,8359521470,14460,14460,14470,14450,1924
|
|
20230802,133000,8331701010,14460,14450,14460,14450,222
|
|
20230802,132900,8328491520,14460,14450,14460,14450,922
|
|
20230802,132800,8315165540,14460,14460,14460,14450,534
|
|
20230802,132700,8307444060,14460,14470,14470,14460,673
|
|
20230802,132600,8297711980,14460,14470,14470,14460,73
|
|
20230802,132500,8296656350,14460,14460,14470,14460,755
|
|
20230802,132400,8285739010,14460,14470,14480,14460,9387
|
|
20230802,132300,8149964100,14480,14470,14480,14470,171
|
|
20230802,132200,8147489680,14470,14470,14480,14470,637
|
|
20230802,132100,8138270970,14470,14470,14480,14470,540
|
|
20230802,132000,8130456720,14480,14480,14480,14470,1666
|
|
20230802,131900,8106347510,14480,14480,14480,14470,517
|
|
20230802,131800,8098865560,14480,14470,14480,14470,178
|
|
20230802,131700,8096288260,14470,14480,14480,14470,708
|
|
20230802,131600,8086039460,14470,14480,14480,14470,88
|
|
20230802,131500,8084765440,14480,14480,14480,14470,301
|
|
20230802,131400,8080407010,14480,14480,14480,14470,900
|
|
20230802,131300,8067377910,14480,14470,14480,14470,2661
|
|
20230802,131200,8028849890,14470,14470,14480,14470,382
|
|
20230802,131100,8023322310,14480,14480,14480,14470,756
|
|
20230802,131000,8012380930,14480,14480,14480,14470,384
|
|
20230802,130900,8006823810,14480,14480,14480,14470,202
|
|
20230802,130800,8003900310,14480,14490,14490,14470,198
|
|
20230802,130700,8001034050,14480,14480,14490,14480,2384
|
|
20230802,130600,7966513170,14480,14480,14480,14480,1383
|
|
20230802,130500,7946487330,14480,14480,14490,14480,104
|
|
20230802,130400,7944981370,14490,14470,14490,14470,814
|
|
20230802,130300,7933193260,14470,14480,14490,14470,1383
|
|
20230802,130200,7913169950,14480,14490,14490,14480,571
|
|
20230802,130100,7904900900,14480,14480,14490,14480,220
|
|
20230802,130000,7901715270,14480,14490,14490,14480,468
|
|
20230802,125900,7894937980,14490,14480,14490,14480,1194
|
|
20230802,125800,7877638750,14480,14490,14490,14480,1636
|
|
20230802,125700,7853949390,14490,14480,14490,14480,460
|
|
20230802,125600,7847287190,14490,14490,14490,14480,1205
|
|
20230802,125500,7829828170,14490,14480,14490,14480,210
|
|
20230802,125400,7826785280,14490,14490,14490,14490,365
|
|
20230802,125300,7821496430,14480,14480,14490,14480,518
|
|
20230802,125200,7813994270,14480,14480,14490,14480,191
|
|
20230802,125100,7811227110,14490,14490,14490,14480,68
|
|
20230802,125000,7810241850,14490,14490,14490,14480,2934
|
|
20230802,124900,7767755610,14480,14500,14500,14480,923
|
|
20230802,124800,7754384780,14500,14480,14500,14480,1897
|
|
20230802,124700,7726897120,14480,14500,14500,14480,497
|
|
20230802,124600,7719695220,14490,14500,14500,14490,401
|
|
20230802,124500,7713884410,14490,14490,14500,14490,2119
|
|
20230802,124400,7683179210,14490,14500,14500,14490,503
|
|
20230802,124300,7675890700,14500,14500,14500,14490,1103
|
|
20230802,124200,7659900100,14500,14490,14500,14490,870
|
|
20230802,124100,7647292320,14490,14500,14500,14490,69
|
|
20230802,124000,7646292130,14500,14490,14500,14490,449
|
|
20230802,123900,7639785530,14500,14500,14500,14500,2103
|
|
20230802,123800,7609292030,14500,14500,14500,14490,811
|
|
20230802,123700,7597532540,14500,14490,14500,14490,774
|
|
20230802,123600,7586317170,14490,14490,14500,14490,1143
|
|
20230802,123500,7569754680,14490,14490,14490,14480,2232
|
|
20230802,123400,7537413220,14490,14480,14500,14480,2632
|
|
20230802,123300,7499275010,14490,14490,14490,14480,1103
|
|
20230802,123200,7483297080,14490,14480,14490,14480,309
|
|
20230802,123100,7478822390,14480,14480,14490,14480,194
|
|
20230802,123000,7476013240,14490,14480,14490,14480,461
|
|
20230802,122900,7469337330,14490,14490,14490,14480,379
|
|
20230802,122800,7463849260,14490,14470,14490,14470,1098
|
|
20230802,122700,7447952790,14470,14470,14480,14470,204
|
|
20230802,122600,7445000580,14470,14490,14490,14470,588
|
|
20230802,122500,7436486090,14490,14480,14490,14480,610
|
|
20230802,122400,7427652460,14480,14480,14490,14480,149
|
|
20230802,122300,7425494920,14480,14480,14490,14470,1626
|
|
20230802,122200,7401950260,14480,14480,14490,14480,588
|
|
20230802,122100,7393435240,14480,14490,14490,14480,495
|
|
20230802,122000,7386267600,14490,14490,14490,14480,484
|
|
20230802,121900,7379258330,14480,14480,14500,14480,2604
|
|
20230802,121800,7341529240,14480,14480,14490,14480,913
|
|
20230802,121700,7328308530,14480,14490,14490,14480,1682
|
|
20230802,121600,7303949150,14480,14490,14500,14480,1819
|
|
20230802,121500,7277592380,14500,14500,14500,14490,250
|
|
20230802,121400,7273967580,14490,14500,14500,14490,316
|
|
20230802,121300,7269387670,14490,14500,14500,14490,45
|
|
20230802,121200,7268735320,14500,14500,14510,14490,614
|
|
20230802,121100,7259832470,14490,14490,14510,14490,21
|
|
20230802,121000,7259527940,14510,14490,14510,14490,1004
|
|
20230802,120900,7244978000,14490,14500,14500,14490,2866
|
|
20230802,120800,7203427140,14500,14490,14500,14490,287
|
|
20230802,120700,7199267130,14490,14490,14500,14490,439
|
|
20230802,120600,7192904010,14490,14490,14500,14490,982
|
|
20230802,120500,7178669710,14490,14500,14510,14490,841
|
|
20230802,120400,7166475180,14500,14500,14510,14500,767
|
|
20230802,120300,7155353150,14510,14500,14510,14500,245
|
|
20230802,120200,7151798540,14510,14510,14510,14500,412
|
|
20230802,120100,7145824400,14500,14500,14510,14500,378
|
|
20230802,120000,7140343370,14500,14500,14510,14490,781
|
|
20230802,115900,7129018240,14500,14510,14510,14480,907
|
|
20230802,115800,7115875720,14510,14490,14520,14490,1547
|
|
20230802,115700,7093435720,14490,14500,14510,14490,428
|
|
20230802,115600,7087227940,14510,14500,14510,14480,557
|
|
20230802,115500,7079152870,14480,14500,14510,14480,664
|
|
20230802,115400,7069525290,14510,14500,14510,14480,2114
|
|
20230802,115300,7038887550,14480,14480,14500,14480,616
|
|
20230802,115200,7029961920,14480,14500,14500,14480,781
|
|
20230802,115100,7018644520,14490,14490,14500,14490,342
|
|
20230802,115000,7013686910,14490,14500,14500,14490,311
|
|
20230802,114900,7009178720,14500,14490,14520,14490,347
|
|
20230802,114800,7004150150,14490,14490,14520,14480,18684
|
|
20230802,114700,6733250210,14480,14520,14530,14480,6967
|
|
20230802,114600,6632182330,14510,14510,14510,14500,1628
|
|
20230802,114500,6608560160,14510,14500,14520,14500,1784
|
|
20230802,114400,6582680760,14500,14510,14520,14500,1257
|
|
20230802,114300,6564441470,14500,14490,14510,14490,1909
|
|
20230802,114200,6536768850,14480,14490,14490,14470,1716
|
|
20230802,114100,6511920610,14490,14490,14490,14480,464
|
|
20230802,114000,6505201250,14480,14480,14490,14470,1140
|
|
20230802,113900,6488695210,14480,14480,14490,14480,114
|
|
20230802,113800,6487044470,14490,14480,14490,14470,1535
|
|
20230802,113700,6464821830,14480,14460,14480,14460,473
|
|
20230802,113600,6457978530,14460,14460,14470,14460,520
|
|
20230802,113500,6450458720,14480,14470,14480,14460,3247
|
|
20230802,113400,6403475080,14470,14470,14480,14470,488
|
|
20230802,113300,6396413290,14470,14470,14480,14460,1067
|
|
20230802,113200,6380978360,14470,14470,14480,14470,947
|
|
20230802,113100,6367270590,14470,14470,14480,14460,1564
|
|
20230802,113000,6344639400,14460,14470,14470,14460,396
|
|
20230802,112900,6338911200,14460,14460,14470,14460,1455
|
|
20230802,112800,6317869230,14460,14470,14470,14460,603
|
|
20230802,112700,6309147680,14460,14470,14470,14460,1997
|
|
20230802,112600,6280269000,14460,14480,14490,14460,4872
|
|
20230802,112500,6209737680,14480,14490,14500,14480,4481
|
|
20230802,112400,6144809320,14490,14500,14500,14490,434
|
|
20230802,112300,6138520190,14500,14510,14510,14490,11469
|
|
20230802,112200,5972223990,14500,14510,14520,14500,14
|
|
20230802,112100,5972020900,14500,14510,14520,14500,1294
|
|
20230802,112000,5953252660,14520,14510,14520,14500,913
|
|
20230802,111900,5940005040,14500,14510,14510,14500,691
|
|
20230802,111800,5929983210,14510,14510,14520,14500,1412
|
|
20230802,111700,5909493790,14500,14510,14510,14500,358
|
|
20230802,111600,5904302360,14500,14500,14510,14500,385
|
|
20230802,111500,5898716180,14500,14510,14520,14500,2239
|
|
20230802,111400,5866230710,14510,14510,14520,14510,803
|
|
20230802,111300,5854578390,14520,14520,14530,14520,971
|
|
20230802,111200,5840479430,14520,14510,14530,14510,1600
|
|
20230802,111100,5817252280,14510,14520,14520,14500,4127
|
|
20230802,111000,5757380720,14520,14520,14520,14510,229
|
|
20230802,110900,5754056110,14510,14510,14520,14510,846
|
|
20230802,110800,5741780190,14510,14510,14520,14500,3013
|
|
20230802,110700,5698060860,14510,14520,14520,14510,916
|
|
20230802,110600,5684764350,14520,14530,14530,14510,542
|
|
20230802,110500,5676894540,14520,14520,14530,14520,614
|
|
20230802,110400,5667979250,14520,14510,14520,14510,1526
|
|
20230802,110300,5645835720,14510,14500,14520,14500,996
|
|
20230802,110200,5631383710,14500,14510,14510,14500,563
|
|
20230802,110100,5623216490,14510,14500,14520,14500,1629
|
|
20230802,110000,5599582960,14500,14500,14510,14500,1189
|
|
20230802,105900,5582341320,14510,14520,14520,14500,5232
|
|
20230802,105800,5506424930,14520,14520,14530,14510,598
|
|
20230802,105700,5497742040,14520,14510,14530,14510,2656
|
|
20230802,105600,5459180950,14510,14530,14540,14510,2857
|
|
20230802,105500,5417685690,14530,14530,14540,14530,1548
|
|
20230802,105400,5395192110,14530,14530,14540,14530,414
|
|
20230802,105300,5389174300,14530,14530,14540,14530,658
|
|
20230802,105200,5379607540,14530,14530,14550,14530,1542
|
|
20230802,105100,5357187940,14540,14530,14540,14530,632
|
|
20230802,105000,5348000070,14540,14540,14550,14540,2315
|
|
20230802,104900,5314339600,14550,14550,14560,14540,1822
|
|
20230802,104800,5287832590,14550,14560,14570,14550,879
|
|
20230802,104700,5275039030,14560,14560,14570,14550,1073
|
|
20230802,104600,5259415880,14560,14580,14580,14560,1824
|
|
20230802,104500,5232841970,14580,14570,14580,14570,654
|
|
20230802,104400,5223306950,14570,14570,14590,14570,1131
|
|
20230802,104300,5206817420,14570,14570,14580,14570,1502
|
|
20230802,104200,5184926760,14570,14580,14580,14570,629
|
|
20230802,104100,5175756750,14580,14580,14580,14580,298
|
|
20230802,104000,5171411910,14590,14570,14590,14570,1391
|
|
20230802,103900,5151132710,14580,14550,14580,14550,1461
|
|
20230802,103800,5129850440,14560,14550,14570,14550,2137
|
|
20230802,103700,5098735510,14550,14540,14550,14540,604
|
|
20230802,103600,5089949370,14550,14560,14560,14550,1193
|
|
20230802,103500,5072589950,14570,14550,14570,14550,878
|
|
20230802,103400,5059806240,14560,14530,14560,14530,1014
|
|
20230802,103300,5045054970,14540,14540,14580,14540,1771
|
|
20230802,103200,5019295060,14540,14550,14560,14540,2254
|
|
20230802,103100,4986488580,14550,14540,14560,14540,953
|
|
20230802,103000,4972623520,14550,14540,14560,14540,1641
|
|
20230802,102900,4948749550,14540,14570,14570,14540,2000
|
|
20230802,102800,4919637530,14570,14590,14590,14570,1093
|
|
20230802,102700,4903704150,14580,14580,14600,14580,1406
|
|
20230802,102600,4883199580,14580,14600,14610,14580,4370
|
|
20230802,102500,4819401390,14600,14600,14610,14600,2700
|
|
20230802,102400,4779977310,14600,14610,14620,14600,1972
|
|
20230802,102300,4751167950,14610,14620,14620,14600,2042
|
|
20230802,102200,4721335100,14620,14620,14630,14610,1749
|
|
20230802,102100,4695778910,14620,14610,14640,14610,1722
|
|
20230802,102000,4670601520,14600,14650,14650,14600,7242
|
|
20230802,101900,4564716980,14650,14650,14660,14640,1441
|
|
20230802,101800,4543606870,14650,14670,14670,14640,3030
|
|
20230802,101700,4499186730,14660,14650,14670,14640,4758
|
|
20230802,101600,4429431430,14660,14670,14670,14640,2338
|
|
20230802,101500,4395171020,14650,14620,14690,14600,11608
|
|
20230802,101400,4225243660,14610,14610,14630,14600,6993
|
|
20230802,101300,4123035370,14610,14560,14620,14560,19669
|
|
20230802,101200,3835948550,14560,14550,14570,14540,6145
|
|
20230802,101100,3746499970,14530,14540,14550,14530,7495
|
|
20230802,101000,3637576850,14540,14520,14540,14520,3711
|
|
20230802,100900,3583647860,14520,14530,14530,14520,1441
|
|
20230802,100800,3562724190,14530,14500,14530,14500,3315
|
|
20230802,100700,3514605590,14510,14510,14510,14500,797
|
|
20230802,100600,3503046630,14510,14520,14520,14500,1018
|
|
20230802,100500,3488273340,14510,14520,14530,14510,1820
|
|
20230802,100400,3461842410,14530,14510,14540,14510,2126
|
|
20230802,100300,3430967080,14510,14490,14510,14490,2133
|
|
20230802,100200,3400041020,14480,14490,14500,14480,1656
|
|
20230802,100100,3376045220,14490,14490,14500,14480,1152
|
|
20230802,100000,3359358560,14490,14490,14500,14480,662
|
|
20230802,095900,3349767940,14500,14500,14500,14490,622
|
|
20230802,095800,3340750030,14510,14500,14510,14490,1214
|
|
20230802,095700,3323147960,14500,14510,14520,14490,1710
|
|
20230802,095600,3298345660,14510,14510,14520,14510,1355
|
|
20230802,095500,3278683260,14510,14510,14510,14500,868
|
|
20230802,095400,3266092720,14510,14510,14510,14490,1276
|
|
20230802,095300,3247588770,14520,14510,14530,14510,1224
|
|
20230802,095200,3229815740,14520,14490,14520,14490,5112
|
|
20230802,095100,3155661840,14500,14480,14500,14470,1941
|
|
20230802,095000,3127542360,14490,14450,14490,14450,888
|
|
20230802,094900,3114699740,14460,14450,14460,14450,379
|
|
20230802,094800,3109222490,14460,14470,14490,14460,3924
|
|
20230802,094700,3052427110,14470,14460,14490,14460,1461
|
|
20230802,094600,3031285100,14470,14450,14500,14450,4164
|
|
20230802,094500,2971056870,14450,14500,14500,14440,2646
|
|
20230802,094400,2932773790,14490,14500,14510,14490,3498
|
|
20230802,094300,2882054760,14490,14460,14500,14460,4966
|
|
20230802,094200,2810139560,14460,14450,14470,14450,1113
|
|
20230802,094100,2794050620,14450,14460,14470,14450,1410
|
|
20230802,094000,2773656190,14470,14460,14470,14460,888
|
|
20230802,093900,2760810060,14470,14460,14470,14450,1838
|
|
20230802,093800,2734230560,14460,14460,14490,14450,1307
|
|
20230802,093700,2715325370,14460,14450,14480,14450,1730
|
|
20230802,093600,2690303390,14450,14430,14460,14430,1051
|
|
20230802,093500,2675131020,14430,14400,14440,14400,1466
|
|
20230802,093400,2653983800,14410,14440,14440,14400,1883
|
|
20230802,093300,2626835500,14450,14440,14470,14430,1254
|
|
20230802,093200,2608720370,14460,14460,14470,14450,730
|
|
20230802,093100,2598165540,14470,14440,14490,14430,5199
|
|
20230802,093000,2522959300,14430,14390,14450,14390,1815
|
|
20230802,092900,2496793690,14380,14390,14400,14380,1997
|
|
20230802,092800,2468054230,14390,14400,14410,14380,5888
|
|
20230802,092700,2383311420,14400,14410,14410,14400,758
|
|
20230802,092600,2372393780,14400,14400,14420,14380,2274
|
|
20230802,092500,2339656740,14400,14390,14430,14380,6645
|
|
20230802,092400,2243994680,14390,14390,14400,14380,1989
|
|
20230802,092300,2215372540,14390,14380,14400,14370,6705
|
|
20230802,092200,2118950820,14390,14420,14430,14380,10901
|
|
20230802,092100,1961935030,14430,14440,14450,14420,2994
|
|
20230802,092000,1918718310,14450,14440,14450,14420,2421
|
|
20230802,091900,1883764450,14440,14420,14470,14420,4041
|
|
20230802,091800,1825430870,14420,14420,14430,14410,3373
|
|
20230802,091700,1776793220,14430,14420,14430,14410,2964
|
|
20230802,091600,1734056350,14420,14470,14470,14410,8635
|
|
20230802,091500,1609477780,14470,14440,14470,14430,4801
|
|
20230802,091400,1540148080,14440,14450,14460,14430,4272
|
|
20230802,091300,1478454190,14450,14460,14470,14450,3155
|
|
20230802,091200,1432845820,14470,14440,14480,14440,2967
|
|
20230802,091100,1389947020,14450,14490,14500,14450,8041
|
|
20230802,091000,1273618270,14480,14510,14510,14480,2461
|
|
20230802,090900,1237969400,14510,14460,14540,14460,4318
|
|
20230802,090800,1175369920,14470,14510,14540,14470,7658
|
|
20230802,090700,1064294070,14510,14570,14590,14500,9000
|
|
20230802,090600,933429170,14570,14540,14600,14530,11662
|
|
20230802,090500,763465140,14520,14550,14550,14510,13479
|
|
20230802,090400,567598060,14540,14540,14560,14520,4715
|
|
20230802,090300,499046480,14540,14550,14570,14520,6649
|
|
20230802,090200,402356870,14540,14410,14550,14410,5561
|
|
20230802,090100,321806050,14410,14370,14440,14360,11196
|
|
20230802,090000,160463330,14370,14470,14480,14370,11107
|