621 lines
31 KiB
CSV
621 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230802,191800,7451942130,8800,8800,8800,8800,12454
|
|
20230802,191700,7451942130,8800,8800,8800,8800,0
|
|
20230802,191600,7451942130,8800,8800,8800,8800,0
|
|
20230802,191500,7451942130,8800,8800,8800,8800,0
|
|
20230802,191400,7451942130,8800,8800,8800,8800,0
|
|
20230802,191300,7451942130,8800,8800,8800,8800,0
|
|
20230802,191200,7451942130,8800,8800,8800,8800,0
|
|
20230802,191100,7451942130,8800,8800,8800,8800,0
|
|
20230802,191000,7451942130,8800,8800,8800,8800,0
|
|
20230802,190900,7451942130,8800,8800,8800,8800,0
|
|
20230802,190800,7451942130,8800,8800,8800,8800,0
|
|
20230802,190700,7451942130,8800,8800,8800,8800,0
|
|
20230802,190600,7451942130,8800,8800,8800,8800,0
|
|
20230802,190500,7451942130,8800,8800,8800,8800,0
|
|
20230802,190400,7451942130,8800,8800,8800,8800,0
|
|
20230802,190300,7451942130,8800,8800,8800,8800,0
|
|
20230802,190200,7451942130,8800,8800,8800,8800,0
|
|
20230802,190100,7451942130,8800,8800,8800,8800,0
|
|
20230802,190000,7451942130,8800,8800,8800,8800,0
|
|
20230802,185900,7451942130,8800,8800,8800,8800,0
|
|
20230802,185800,7451942130,8800,8800,8800,8800,0
|
|
20230802,185700,7451942130,8800,8800,8800,8800,0
|
|
20230802,185600,7451942130,8800,8800,8800,8800,0
|
|
20230802,185500,7451942130,8800,8800,8800,8800,0
|
|
20230802,185400,7451942130,8800,8800,8800,8800,0
|
|
20230802,185300,7451942130,8800,8800,8800,8800,0
|
|
20230802,185200,7451942130,8800,8800,8800,8800,0
|
|
20230802,185100,7451942130,8800,8800,8800,8800,0
|
|
20230802,185000,7451942130,8800,8800,8800,8800,0
|
|
20230802,184900,7451942130,8800,8800,8800,8800,0
|
|
20230802,184800,7451942130,8800,8800,8800,8800,12454
|
|
20230802,184700,7451942130,8800,8800,8800,8800,0
|
|
20230802,184600,7451942130,8800,8800,8800,8800,0
|
|
20230802,184500,7451942130,8800,8800,8800,8800,0
|
|
20230802,184400,7451942130,8800,8800,8800,8800,0
|
|
20230802,184300,7451942130,8800,8800,8800,8800,0
|
|
20230802,184200,7451942130,8800,8800,8800,8800,0
|
|
20230802,184100,7451942130,8800,8800,8800,8800,0
|
|
20230802,184000,7451942130,8800,8800,8800,8800,0
|
|
20230802,183900,7451942130,8800,8800,8800,8800,0
|
|
20230802,183800,7451942130,8800,8800,8800,8800,0
|
|
20230802,183700,7451942130,8800,8800,8800,8800,0
|
|
20230802,183600,7451942130,8800,8800,8800,8800,0
|
|
20230802,183500,7451942130,8800,8800,8800,8800,0
|
|
20230802,183400,7451942130,8800,8800,8800,8800,0
|
|
20230802,183300,7451942130,8800,8800,8800,8800,0
|
|
20230802,183200,7451942130,8800,8800,8800,8800,0
|
|
20230802,183100,7451942130,8800,8800,8800,8800,0
|
|
20230802,183000,7451942130,8800,8800,8800,8800,0
|
|
20230802,182900,7451942130,8800,8800,8800,8800,0
|
|
20230802,182800,7451942130,8800,8800,8800,8800,0
|
|
20230802,182700,7451942130,8800,8800,8800,8800,0
|
|
20230802,182600,7451942130,8800,8800,8800,8800,0
|
|
20230802,182500,7451942130,8800,8800,8800,8800,0
|
|
20230802,182400,7451942130,8800,8800,8800,8800,0
|
|
20230802,182300,7451942130,8800,8800,8800,8800,0
|
|
20230802,182200,7451942130,8800,8800,8800,8800,0
|
|
20230802,182100,7451942130,8800,8800,8800,8800,0
|
|
20230802,182000,7451942130,8800,8800,8800,8800,0
|
|
20230802,181900,7451942130,8800,8800,8800,8800,0
|
|
20230802,181800,7451942130,8800,8800,8800,8800,12454
|
|
20230802,181700,7451942130,8800,8800,8800,8800,0
|
|
20230802,181600,7451942130,8800,8800,8800,8800,0
|
|
20230802,181500,7451942130,8800,8800,8800,8800,0
|
|
20230802,181400,7451942130,8800,8800,8800,8800,0
|
|
20230802,181300,7451942130,8800,8800,8800,8800,0
|
|
20230802,181200,7451942130,8800,8800,8800,8800,0
|
|
20230802,181100,7451942130,8800,8800,8800,8800,0
|
|
20230802,181000,7451942130,8800,8800,8800,8800,0
|
|
20230802,180900,7451942130,8800,8800,8800,8800,0
|
|
20230802,180800,7451942130,8800,8800,8800,8800,0
|
|
20230802,180700,7451942130,8800,8800,8800,8800,0
|
|
20230802,180600,7451942130,8800,8800,8800,8800,0
|
|
20230802,180500,7451942130,8800,8800,8800,8800,0
|
|
20230802,180400,7451942130,8800,8800,8800,8800,0
|
|
20230802,180300,7451942130,8800,8800,8800,8800,0
|
|
20230802,180200,7451942130,8800,8800,8800,8800,0
|
|
20230802,180100,7451942130,8800,8800,8800,8800,0
|
|
20230802,180000,7451942130,8800,8800,8800,8800,0
|
|
20230802,175900,7451942130,8800,8800,8800,8800,0
|
|
20230802,175800,7451942130,8800,8800,8800,8800,0
|
|
20230802,175700,7451942130,8800,8800,8800,8800,0
|
|
20230802,175600,7451942130,8800,8800,8800,8800,0
|
|
20230802,175500,7451942130,8800,8800,8800,8800,0
|
|
20230802,175400,7451942130,8800,8800,8800,8800,0
|
|
20230802,175300,7451942130,8800,8800,8800,8800,0
|
|
20230802,175200,7451942130,8800,8800,8800,8800,0
|
|
20230802,175100,7451942130,8800,8800,8800,8800,0
|
|
20230802,175000,7451942130,8800,8800,8800,8800,0
|
|
20230802,174900,7451942130,8800,8800,8800,8800,0
|
|
20230802,174800,7451942130,8800,8800,8800,8800,12454
|
|
20230802,174700,7451942130,8800,8800,8800,8800,0
|
|
20230802,174600,7451942130,8800,8800,8800,8800,0
|
|
20230802,174500,7451942130,8800,8800,8800,8800,0
|
|
20230802,174400,7451942130,8800,8800,8800,8800,0
|
|
20230802,174300,7451942130,8800,8800,8800,8800,0
|
|
20230802,174200,7451942130,8800,8800,8800,8800,0
|
|
20230802,174100,7451942130,8800,8800,8800,8800,0
|
|
20230802,174000,7451942130,8800,8800,8800,8800,0
|
|
20230802,173900,7451942130,8800,8800,8800,8800,0
|
|
20230802,173800,7451942130,8800,8800,8800,8800,0
|
|
20230802,173700,7451942130,8800,8800,8800,8800,0
|
|
20230802,173600,7451942130,8800,8800,8800,8800,0
|
|
20230802,173500,7451942130,8800,8800,8800,8800,0
|
|
20230802,173400,7451942130,8800,8800,8800,8800,0
|
|
20230802,173300,7451942130,8800,8800,8800,8800,0
|
|
20230802,173200,7451942130,8800,8800,8800,8800,0
|
|
20230802,173100,7451942130,8800,8800,8800,8800,0
|
|
20230802,173000,7451942130,8800,8800,8800,8800,0
|
|
20230802,172900,7451942130,8800,8800,8800,8800,0
|
|
20230802,172800,7451942130,8800,8800,8800,8800,0
|
|
20230802,172700,7451942130,8800,8800,8800,8800,0
|
|
20230802,172600,7451942130,8800,8800,8800,8800,0
|
|
20230802,172500,7451942130,8800,8800,8800,8800,0
|
|
20230802,172400,7451942130,8800,8800,8800,8800,0
|
|
20230802,172300,7451942130,8800,8800,8800,8800,0
|
|
20230802,172200,7451942130,8800,8800,8800,8800,0
|
|
20230802,172100,7451942130,8800,8800,8800,8800,0
|
|
20230802,172000,7451942130,8800,8800,8800,8800,0
|
|
20230802,171900,7451942130,8800,8800,8800,8800,0
|
|
20230802,171800,7451942130,8800,8800,8800,8800,12454
|
|
20230802,171700,7451942130,8800,8800,8800,8800,0
|
|
20230802,171600,7451942130,8800,8800,8800,8800,0
|
|
20230802,171500,7451942130,8800,8800,8800,8800,0
|
|
20230802,171400,7451942130,8800,8800,8800,8800,0
|
|
20230802,171300,7451942130,8800,8800,8800,8800,0
|
|
20230802,171200,7451942130,8800,8800,8800,8800,0
|
|
20230802,171100,7451942130,8800,8800,8800,8800,0
|
|
20230802,171000,7451942130,8800,8800,8800,8800,0
|
|
20230802,170900,7451942130,8800,8800,8800,8800,0
|
|
20230802,170800,7451942130,8800,8800,8800,8800,0
|
|
20230802,170700,7451942130,8800,8800,8800,8800,0
|
|
20230802,170600,7451942130,8800,8800,8800,8800,0
|
|
20230802,170500,7451942130,8800,8800,8800,8800,0
|
|
20230802,170400,7451942130,8800,8800,8800,8800,0
|
|
20230802,170300,7451942130,8800,8800,8800,8800,0
|
|
20230802,170200,7451942130,8800,8800,8800,8800,0
|
|
20230802,170100,7451942130,8800,8800,8800,8800,0
|
|
20230802,170000,7451942130,8800,8800,8800,8800,0
|
|
20230802,165900,7451942130,8800,8800,8800,8800,0
|
|
20230802,165800,7451942130,8800,8800,8800,8800,0
|
|
20230802,165700,7451942130,8800,8800,8800,8800,0
|
|
20230802,165600,7451942130,8800,8800,8800,8800,0
|
|
20230802,165500,7451942130,8800,8800,8800,8800,0
|
|
20230802,165400,7451942130,8800,8800,8800,8800,0
|
|
20230802,165300,7451942130,8800,8800,8800,8800,0
|
|
20230802,165200,7451942130,8800,8800,8800,8800,0
|
|
20230802,165100,7451942130,8800,8800,8800,8800,0
|
|
20230802,165000,7451942130,8800,8800,8800,8800,0
|
|
20230802,164900,7451942130,8800,8800,8800,8800,0
|
|
20230802,164800,7451942130,8800,8800,8800,8800,12454
|
|
20230802,164700,7451942130,8800,8800,8800,8800,0
|
|
20230802,164600,7451942130,8800,8800,8800,8800,0
|
|
20230802,164500,7451942130,8800,8800,8800,8800,0
|
|
20230802,164400,7451942130,8800,8800,8800,8800,0
|
|
20230802,164300,7451942130,8800,8800,8800,8800,0
|
|
20230802,164200,7451942130,8800,8800,8800,8800,0
|
|
20230802,164100,7451942130,8800,8800,8800,8800,0
|
|
20230802,164000,7451942130,8800,8800,8800,8800,0
|
|
20230802,163900,7451942130,8800,8800,8800,8800,0
|
|
20230802,163800,7451942130,8800,8800,8800,8800,0
|
|
20230802,163700,7451942130,8800,8800,8800,8800,0
|
|
20230802,163600,7451942130,8800,8800,8800,8800,0
|
|
20230802,163500,7451942130,8800,8800,8800,8800,0
|
|
20230802,163400,7451942130,8800,8800,8800,8800,0
|
|
20230802,163300,7451942130,8800,8800,8800,8800,0
|
|
20230802,163200,7451942130,8800,8800,8800,8800,0
|
|
20230802,163100,7451942130,8800,8800,8800,8800,0
|
|
20230802,163000,7451942130,8800,8800,8800,8800,0
|
|
20230802,162900,7451942130,8800,8800,8800,8800,0
|
|
20230802,162800,7451942130,8800,8800,8800,8800,0
|
|
20230802,162700,7451942130,8800,8800,8800,8800,0
|
|
20230802,162600,7451942130,8800,8800,8800,8800,0
|
|
20230802,162500,7451942130,8800,8800,8800,8800,0
|
|
20230802,162400,7451942130,8800,8800,8800,8800,0
|
|
20230802,162300,7451942130,8800,8800,8800,8800,0
|
|
20230802,162200,7451942130,8800,8800,8800,8800,0
|
|
20230802,162100,7451942130,8800,8800,8800,8800,0
|
|
20230802,162000,7451942130,8800,8800,8800,8800,0
|
|
20230802,161900,7451942130,8800,8800,8800,8800,0
|
|
20230802,161800,7451942130,8800,8800,8800,8800,12454
|
|
20230802,161700,7451942130,8800,8800,8800,8800,0
|
|
20230802,161600,7451942130,8800,8800,8800,8800,0
|
|
20230802,161500,7451942130,8800,8800,8800,8800,0
|
|
20230802,161400,7451942130,8800,8800,8800,8800,0
|
|
20230802,161300,7451942130,8800,8800,8800,8800,0
|
|
20230802,161200,7451942130,8800,8800,8800,8800,0
|
|
20230802,161100,7451942130,8800,8800,8800,8800,0
|
|
20230802,161000,7451942130,8800,8800,8800,8800,0
|
|
20230802,160900,7451942130,8800,8800,8800,8800,0
|
|
20230802,160800,7451942130,8800,8800,8800,8800,0
|
|
20230802,160700,7451942130,8800,8800,8800,8800,0
|
|
20230802,160600,7451942130,8800,8800,8800,8800,0
|
|
20230802,160500,7451942130,8800,8800,8800,8800,0
|
|
20230802,160400,7451942130,8800,8800,8800,8800,0
|
|
20230802,160300,7451942130,8800,8800,8800,8800,0
|
|
20230802,160200,7451942130,8800,8800,8800,8800,0
|
|
20230802,160100,7451942130,8800,8800,8800,8800,0
|
|
20230802,160000,7451942130,8800,8800,8800,8800,0
|
|
20230802,155900,7451942130,8800,8800,8800,8800,0
|
|
20230802,155800,7451942130,8800,8800,8800,8800,0
|
|
20230802,155700,7451942130,8800,8800,8800,8800,0
|
|
20230802,155600,7451942130,8800,8800,8800,8800,0
|
|
20230802,155500,7451942130,8800,8800,8800,8800,0
|
|
20230802,155400,7451942130,8800,8800,8800,8800,0
|
|
20230802,155300,7451942130,8800,8800,8800,8800,0
|
|
20230802,155200,7451942130,8800,8800,8800,8800,0
|
|
20230802,155100,7451942130,8800,8800,8800,8800,0
|
|
20230802,155000,7451942130,8800,8800,8800,8800,0
|
|
20230802,154900,7451942130,8800,8800,8800,8800,0
|
|
20230802,154800,7451942130,8800,8800,8800,8800,12454
|
|
20230802,154700,7451942130,8800,8800,8800,8800,0
|
|
20230802,154600,7451942130,8800,8800,8800,8800,0
|
|
20230802,154500,7451942130,8800,8800,8800,8800,0
|
|
20230802,154400,7451942130,8800,8800,8800,8800,0
|
|
20230802,154300,7451942130,8800,8800,8800,8800,0
|
|
20230802,154200,7451942130,8800,8800,8800,8800,0
|
|
20230802,154100,7451942130,8800,8800,8800,8800,0
|
|
20230802,154000,7451942130,8800,8800,8800,8800,0
|
|
20230802,153900,7451942130,8800,8800,8800,8800,0
|
|
20230802,153800,7451942130,8800,8800,8800,8800,0
|
|
20230802,153700,7451942130,8800,8800,8800,8800,0
|
|
20230802,153600,7451942130,8800,8800,8800,8800,0
|
|
20230802,153500,7451942130,8800,8800,8800,8800,0
|
|
20230802,153400,7451942130,8800,8800,8800,8800,0
|
|
20230802,153300,7451942130,8800,8800,8800,8800,0
|
|
20230802,153200,7451942130,8800,8800,8800,8800,0
|
|
20230802,153100,7451942130,8800,8800,8800,8800,0
|
|
20230802,153000,7451942130,8800,8800,8800,8800,12454
|
|
20230802,152900,7342346930,8830,8830,8830,8830,0
|
|
20230802,152800,7342346930,8830,8830,8830,8830,0
|
|
20230802,152700,7342346930,8830,8830,8830,8830,0
|
|
20230802,152600,7342346930,8830,8830,8830,8830,0
|
|
20230802,152500,7342346930,8830,8830,8830,8830,0
|
|
20230802,152400,7342346930,8830,8830,8830,8830,0
|
|
20230802,152300,7342346930,8830,8830,8830,8830,0
|
|
20230802,152200,7342346930,8830,8830,8830,8830,0
|
|
20230802,152100,7342346930,8830,8830,8830,8830,0
|
|
20230802,152000,7342346930,8830,8830,8830,8830,0
|
|
20230802,151900,7342346930,8830,8810,8830,8800,651
|
|
20230802,151800,7336611940,8810,8830,8830,8810,2394
|
|
20230802,151700,7315496470,8830,8820,8830,8820,829
|
|
20230802,151600,7308181600,8820,8820,8820,8810,1176
|
|
20230802,151500,7297810480,8820,8810,8820,8800,1378
|
|
20230802,151400,7285672580,8810,8810,8810,8800,535
|
|
20230802,151300,7280960480,8800,8810,8820,8800,2586
|
|
20230802,151200,7258192170,8810,8820,8820,8810,2366
|
|
20230802,151100,7237345400,8820,8830,8830,8810,1107
|
|
20230802,151000,7227585860,8820,8820,8830,8820,2616
|
|
20230802,150900,7204507740,8820,8830,8830,8810,2600
|
|
20230802,150800,7181599870,8820,8820,8830,8820,963
|
|
20230802,150700,7173105180,8830,8830,8830,8820,3505
|
|
20230802,150600,7142187590,8820,8830,8830,8820,8586
|
|
20230802,150500,7066455210,8830,8830,8830,8820,1468
|
|
20230802,150400,7053493370,8830,8830,8830,8820,757
|
|
20230802,150300,7046812390,8830,8830,8830,8830,1287
|
|
20230802,150200,7035448180,8830,8840,8840,8830,2005
|
|
20230802,150100,7017744020,8830,8840,8840,8830,2285
|
|
20230802,150000,6997559410,8840,8840,8840,8840,1305
|
|
20230802,145900,6986023210,8840,8850,8850,8840,571
|
|
20230802,145800,6980970360,8840,8850,8850,8840,1855
|
|
20230802,145700,6964570920,8850,8860,8860,8850,212
|
|
20230802,145600,6962694100,8860,8850,8860,8850,425
|
|
20230802,145500,6958929100,8850,8850,8860,8850,1215
|
|
20230802,145400,6948176330,8850,8850,8860,8850,1553
|
|
20230802,145300,6934430220,8850,8850,8850,8850,298
|
|
20230802,145200,6931792920,8850,8850,8850,8840,2955
|
|
20230802,145100,6905667230,8850,8850,8860,8840,1116
|
|
20230802,145000,6895792330,8850,8850,8850,8850,279
|
|
20230802,144900,6893323180,8850,8850,8850,8850,2569
|
|
20230802,144800,6870587530,8850,8870,8870,8850,107
|
|
20230802,144700,6869640000,8860,8890,8890,8860,662
|
|
20230802,144600,6863770050,8880,8880,8880,8880,71
|
|
20230802,144500,6863139570,8870,8870,8870,8860,1159
|
|
20230802,144400,6852859610,8870,8870,8870,8870,420
|
|
20230802,144300,6849134210,8870,8870,8870,8870,42
|
|
20230802,144200,6848761670,8870,8870,8870,8860,408
|
|
20230802,144100,6845143040,8870,8860,8870,8850,142
|
|
20230802,144000,6843884960,8860,8870,8870,8860,808
|
|
20230802,143900,6836725940,8870,8870,8870,8860,451
|
|
20230802,143800,6832728570,8870,8870,8870,8870,52
|
|
20230802,143700,6832267330,8870,8870,8870,8870,818
|
|
20230802,143600,6825011670,8860,8870,8870,8860,443
|
|
20230802,143500,6821082560,8870,8870,8870,8870,200
|
|
20230802,143400,6819308560,8870,8880,8880,8870,1059
|
|
20230802,143300,6809904690,8880,8890,8890,8880,30
|
|
20230802,143200,6809638260,8890,8880,8890,8880,34
|
|
20230802,143100,6809336120,8880,8860,8880,8860,60
|
|
20230802,143000,6808803850,8860,8840,8860,8840,2799
|
|
20230802,142900,6784048060,8850,8850,8850,8840,53
|
|
20230802,142800,6783579210,8840,8840,8840,8840,971
|
|
20230802,142700,6774995570,8840,8850,8850,8840,1985
|
|
20230802,142600,6757448120,8850,8850,8850,8840,136
|
|
20230802,142500,6756245320,8850,8850,8850,8840,261
|
|
20230802,142400,6753935670,8850,8850,8850,8840,735
|
|
20230802,142300,6747431240,8850,8860,8860,8840,826
|
|
20230802,142200,6740128180,8860,8850,8860,8840,931
|
|
20230802,142100,6731888880,8850,8850,8860,8850,204
|
|
20230802,142000,6730082920,8850,8850,8850,8850,0
|
|
20230802,141900,6730082920,8850,8860,8860,8850,4216
|
|
20230802,141800,6692769810,8850,8860,8860,8850,406
|
|
20230802,141700,6689172670,8860,8850,8860,8850,436
|
|
20230802,141600,6685313010,8860,8860,8860,8860,133
|
|
20230802,141500,6684134630,8860,8860,8860,8860,268
|
|
20230802,141400,6681760150,8860,8860,8860,8860,90
|
|
20230802,141300,6680962750,8860,8860,8880,8850,914
|
|
20230802,141200,6672866810,8860,8880,8880,8860,9
|
|
20230802,141100,6672786910,8880,8890,8890,8850,8964
|
|
20230802,141000,6593370150,8890,8890,8900,8890,718
|
|
20230802,140900,6586984130,8900,8900,8900,8900,96
|
|
20230802,140800,6586129730,8900,8900,8900,8900,294
|
|
20230802,140700,6583513130,8880,8900,8900,8880,1106
|
|
20230802,140600,6573689730,8880,8900,8900,8880,900
|
|
20230802,140500,6565691040,8900,8900,8900,8900,439
|
|
20230802,140400,6561783940,8900,8900,8900,8890,645
|
|
20230802,140300,6556043850,8900,8890,8900,8890,756
|
|
20230802,140200,6549318390,8900,8910,8910,8900,526
|
|
20230802,140100,6544633790,8910,8910,8910,8900,63
|
|
20230802,140000,6544072490,8910,8910,8910,8900,843
|
|
20230802,135900,6536562570,8910,8910,8910,8910,298
|
|
20230802,135800,6533907390,8910,8890,8910,8890,122
|
|
20230802,135700,6532821550,8890,8880,8890,8880,830
|
|
20230802,135600,6525449210,8880,8890,8890,8880,245
|
|
20230802,135500,6523273190,8890,8900,8900,8880,201
|
|
20230802,135400,6521486050,8900,8900,8900,8900,523
|
|
20230802,135300,6516831350,8900,8860,8900,8860,441
|
|
20230802,135200,6512915090,8870,8870,8870,8860,801
|
|
20230802,135100,6505810930,8870,8860,8870,8860,1868
|
|
20230802,135000,6489256580,8870,8870,8880,8860,580
|
|
20230802,134900,6484115640,8860,8870,8870,8860,77
|
|
20230802,134800,6483432850,8870,8880,8880,8860,420
|
|
20230802,134700,6479707960,8890,8870,8890,8870,1343
|
|
20230802,134600,6467790850,8860,8870,8870,8860,478
|
|
20230802,134500,6463554540,8870,8870,8870,8870,1005
|
|
20230802,134400,6454640190,8870,8890,8890,8870,1647
|
|
20230802,134300,6440025390,8890,8890,8900,8880,2023
|
|
20230802,134200,6422045320,8890,8870,8890,8870,1095
|
|
20230802,134100,6412323020,8870,8880,8880,8870,377
|
|
20230802,134000,6408978490,8880,8880,8880,8870,3257
|
|
20230802,133900,6380083060,8890,8880,8890,8880,1833
|
|
20230802,133800,6363805990,8880,8890,8910,8880,304
|
|
20230802,133700,6361104160,8890,8910,8910,8890,5598
|
|
20230802,133600,6311315240,8920,8910,8920,8900,101
|
|
20230802,133500,6310416300,8900,8910,8910,8900,389
|
|
20230802,133400,6306952660,8910,8920,8920,8900,5756
|
|
20230802,133300,6255713210,8910,8920,8920,8910,35
|
|
20230802,133200,6255401310,8910,8910,8910,8910,50
|
|
20230802,133100,6254955810,8900,8900,8900,8900,1690
|
|
20230802,133000,6239914810,8900,8900,8910,8900,1874
|
|
20230802,132900,6223234090,8910,8910,8910,8910,929
|
|
20230802,132800,6214956700,8910,8910,8910,8910,1228
|
|
20230802,132700,6204015220,8910,8910,8910,8910,276
|
|
20230802,132600,6201556060,8910,8910,8920,8910,246
|
|
20230802,132500,6199363190,8910,8910,8920,8900,1473
|
|
20230802,132400,6186242350,8910,8910,8920,8910,23
|
|
20230802,132300,6186037380,8910,8920,8920,8910,2302
|
|
20230802,132200,6165526140,8920,8920,8920,8920,1359
|
|
20230802,132100,6153403860,8930,8930,8930,8920,96
|
|
20230802,132000,6152546660,8920,8920,8930,8920,949
|
|
20230802,131900,6144081510,8930,8940,8940,8930,2743
|
|
20230802,131800,6119584880,8930,8930,8930,8930,152
|
|
20230802,131700,6118227520,8930,8940,8940,8930,101
|
|
20230802,131600,6117325570,8940,8950,8950,8930,2019
|
|
20230802,131500,6099276410,8940,8950,8950,8940,56
|
|
20230802,131400,6098775220,8940,8940,8940,8940,0
|
|
20230802,131300,6098775220,8940,8940,8940,8940,0
|
|
20230802,131200,6098775220,8940,8940,8940,8940,121
|
|
20230802,131100,6097693480,8940,8940,8940,8940,813
|
|
20230802,131000,6090425260,8940,8940,8950,8940,24
|
|
20230802,130900,6090210670,8940,8940,8950,8940,542
|
|
20230802,130800,6085364860,8940,8950,8950,8940,425
|
|
20230802,130700,6081562110,8940,8930,8940,8930,738
|
|
20230802,130600,6074965280,8930,8930,8930,8930,1400
|
|
20230802,130500,6062463280,8930,8940,8940,8930,70
|
|
20230802,130400,6061837490,8940,8940,8940,8940,20
|
|
20230802,130300,6061658690,8940,8940,8940,8940,142
|
|
20230802,130200,6060389210,8940,8940,8940,8940,1012
|
|
20230802,130100,6051341930,8940,8940,8940,8940,640
|
|
20230802,130000,6045620330,8940,8960,8960,8940,516
|
|
20230802,125900,6041003380,8960,8960,8960,8950,1403
|
|
20230802,125800,6028444420,8960,8970,8970,8960,2998
|
|
20230802,125700,6001571780,8970,8980,8980,8970,95
|
|
20230802,125600,6000719530,8980,8980,8980,8970,840
|
|
20230802,125500,5993180130,9000,8980,9000,8980,56
|
|
20230802,125400,5992677210,8990,8980,9000,8980,1623
|
|
20230802,125300,5978092450,8980,8990,9000,8980,1321
|
|
20230802,125200,5966208810,8990,9000,9000,8990,100
|
|
20230802,125100,5965309800,9000,9000,9000,9000,619
|
|
20230802,125000,5959738800,9000,8990,9000,8990,1706
|
|
20230802,124900,5944392460,8990,8990,8990,8990,38
|
|
20230802,124800,5944050840,8990,8990,8990,8990,225
|
|
20230802,124700,5942028090,9000,9000,9000,9000,1
|
|
20230802,124600,5942019090,8980,9000,9000,8980,74
|
|
20230802,124500,5941354460,8980,9000,9000,8980,400
|
|
20230802,124400,5937760380,9000,8990,9000,8990,1051
|
|
20230802,124300,5928308600,8990,8990,8990,8990,215
|
|
20230802,124200,5926375750,8990,8980,8990,8980,234
|
|
20230802,124100,5924272100,8990,8980,8990,8980,197
|
|
20230802,124000,5922501080,8990,8990,8990,8990,612
|
|
20230802,123900,5916999200,9010,9010,9010,9000,305
|
|
20230802,123800,5914251580,9010,9010,9010,9010,746
|
|
20230802,123700,5907530120,9010,9010,9010,9010,100
|
|
20230802,123600,5906629120,8980,9030,9030,8980,1077
|
|
20230802,123500,5896937350,9030,8950,9030,8950,2106
|
|
20230802,123400,5877971780,8960,8950,8960,8940,1844
|
|
20230802,123300,5861471480,8950,8950,8950,8950,50
|
|
20230802,123200,5861023980,8930,8950,8950,8930,386
|
|
20230802,123100,5857569720,8950,8930,8950,8930,1525
|
|
20230802,123000,5843940970,8930,8940,8940,8930,2174
|
|
20230802,122900,5824526730,8930,8940,8940,8930,12
|
|
20230802,122800,5824419460,8930,8940,8940,8930,170
|
|
20230802,122700,5822901350,8940,8930,8950,8930,803
|
|
20230802,122600,5815715030,8930,8930,8940,8920,1966
|
|
20230802,122500,5798166820,8920,8930,8930,8920,682
|
|
20230802,122400,5792079260,8930,8930,8930,8920,378
|
|
20230802,122300,5788706350,8930,8930,8930,8930,156
|
|
20230802,122200,5787313270,8930,8920,8930,8920,224
|
|
20230802,122100,5785314950,8930,8920,8930,8920,2676
|
|
20230802,122000,5761444780,8920,8940,8940,8920,3092
|
|
20230802,121900,5733837680,8940,8930,8940,8930,251
|
|
20230802,121800,5731594940,8940,8940,8940,8930,368
|
|
20230802,121700,5728308020,8940,8950,8950,8940,43
|
|
20230802,121600,5727923550,8940,8930,8950,8930,210
|
|
20230802,121500,5726046070,8940,8950,8950,8940,1986
|
|
20230802,121400,5708282870,8960,8960,8960,8960,94
|
|
20230802,121300,5707440630,8970,8950,8970,8950,247
|
|
20230802,121200,5705229860,8950,8960,8970,8950,1187
|
|
20230802,121100,5694596120,8960,8970,8980,8960,1123
|
|
20230802,121000,5684526390,8970,8970,8970,8960,127
|
|
20230802,120900,5683388350,8970,8960,8970,8960,20
|
|
20230802,120800,5683208960,8970,8970,8970,8960,126
|
|
20230802,120700,5682079960,8960,8960,8960,8960,12
|
|
20230802,120600,5681972440,8960,8940,8970,8940,1607
|
|
20230802,120500,5667590920,8940,8930,8940,8930,62
|
|
20230802,120400,5667037240,8930,8920,8930,8920,916
|
|
20230802,120300,5658857760,8930,8930,8930,8930,531
|
|
20230802,120200,5654115930,8920,8930,8930,8920,170
|
|
20230802,120100,5652599130,8930,8930,8930,8930,159
|
|
20230802,120000,5651179260,8930,8930,8940,8930,566
|
|
20230802,115900,5646124830,8930,8930,8940,8930,490
|
|
20230802,115800,5641749110,8940,8920,8940,8920,2564
|
|
20230802,115700,5618861520,8910,8910,8910,8910,209
|
|
20230802,115600,5616999330,8910,8910,8910,8910,448
|
|
20230802,115500,5613007650,8910,8900,8910,8900,336
|
|
20230802,115400,5610016250,8910,8910,8910,8900,376
|
|
20230802,115300,5606666290,8910,8910,8910,8900,711
|
|
20230802,115200,5600334030,8910,8910,8910,8910,519
|
|
20230802,115100,5595709740,8900,8910,8910,8900,977
|
|
20230802,115000,5587009570,8910,8910,8910,8910,278
|
|
20230802,114900,5584532590,8910,8910,8910,8900,807
|
|
20230802,114800,5577343220,8910,8910,8910,8900,496
|
|
20230802,114700,5572924260,8910,8910,8910,8900,114
|
|
20230802,114600,5571909020,8910,8910,8920,8900,850
|
|
20230802,114500,5564338380,8910,8920,8920,8910,2472
|
|
20230802,114400,5542305980,8920,8910,8920,8900,1838
|
|
20230802,114300,5525928870,8910,8900,8910,8900,135
|
|
20230802,114200,5524727320,8900,8910,8910,8900,186
|
|
20230802,114100,5523071900,8910,8900,8920,8900,1646
|
|
20230802,114000,5508411990,8910,8910,8920,8910,854
|
|
20230802,113900,5500798890,8920,8910,8920,8910,1265
|
|
20230802,113800,5489526420,8900,8920,8920,8900,934
|
|
20230802,113700,5481210440,8920,8910,8920,8900,4463
|
|
20230802,113600,5441476080,8910,8900,8930,8900,9541
|
|
20230802,113500,5356537050,8910,8910,8910,8900,617
|
|
20230802,113400,5351040490,8910,8930,8930,8900,11206
|
|
20230802,113300,5251222020,8920,8930,8930,8910,3413
|
|
20230802,113200,5220777690,8920,8930,8930,8920,1609
|
|
20230802,113100,5206410570,8930,8940,8940,8930,1005
|
|
20230802,113000,5197431270,8940,8940,8950,8940,1316
|
|
20230802,112900,5185665500,8940,8950,8950,8930,452
|
|
20230802,112800,5181625730,8950,8970,8970,8930,3740
|
|
20230802,112700,5148186180,8970,8970,8970,8960,288
|
|
20230802,112600,5145603020,8960,8940,8970,8940,558
|
|
20230802,112500,5140608780,8950,8940,8950,8940,1269
|
|
20230802,112400,5129253280,8940,8940,8940,8930,1428
|
|
20230802,112300,5116498120,8940,8940,8950,8940,814
|
|
20230802,112200,5109220560,8940,8960,8960,8910,6835
|
|
20230802,112100,5048210390,8960,8970,8970,8950,2212
|
|
20230802,112000,5028401810,8970,8970,8970,8960,4484
|
|
20230802,111900,4988194730,8970,8980,8980,8960,645
|
|
20230802,111800,4982412960,8950,8990,8990,8950,4408
|
|
20230802,111700,4942922370,9000,8960,9000,8950,2018
|
|
20230802,111600,4924802590,8950,8990,8990,8950,9974
|
|
20230802,111500,4835330950,9000,9000,9000,8990,1728
|
|
20230802,111400,4819788700,9000,9000,9000,8990,1525
|
|
20230802,111300,4806067000,9000,9030,9030,9000,3133
|
|
20230802,111200,4777838940,9040,9040,9050,9030,400
|
|
20230802,111100,4774224420,9040,9070,9100,9040,4857
|
|
20230802,111000,4730218640,9070,9070,9110,9070,1537
|
|
20230802,110900,4716244770,9070,9060,9070,9060,440
|
|
20230802,110800,4712254400,9060,9110,9110,9060,1399
|
|
20230802,110700,4699558560,9110,9010,9110,9000,10169
|
|
20230802,110600,4607523250,8980,9060,9060,8970,9346
|
|
20230802,110500,4523426480,9060,9140,9180,9030,8147
|
|
20230802,110400,4449176020,9170,9040,9240,9030,40941
|
|
20230802,110300,4075179880,9040,9070,9070,9040,434
|
|
20230802,110200,4071248310,9070,9000,9080,8990,12610
|
|
20230802,110100,3957353730,8990,8980,8990,8970,1900
|
|
20230802,110000,3940279800,8980,8980,8990,8970,1268
|
|
20230802,105900,3928893110,8980,8980,8990,8960,6153
|
|
20230802,105800,3873699320,8980,9000,9010,8980,13010
|
|
20230802,105700,3756682400,9010,9010,9010,9000,388
|
|
20230802,105600,3753186620,9010,9010,9010,9000,8601
|
|
20230802,105500,3675774730,9010,9010,9020,9010,1203
|
|
20230802,105400,3664935100,9010,9010,9020,9010,3400
|
|
20230802,105300,3634300970,9010,9010,9020,9010,6014
|
|
20230802,105200,3580114660,9010,9030,9030,9010,6252
|
|
20230802,105100,3523725780,9030,9030,9030,9020,494
|
|
20230802,105000,3519265290,9030,9040,9040,9030,3080
|
|
20230802,104900,3491452640,9030,9030,9040,9030,538
|
|
20230802,104800,3486592900,9030,9050,9060,9030,9062
|
|
20230802,104700,3404680590,9050,9050,9060,9040,602
|
|
20230802,104600,3399232460,9040,9070,9070,9040,13641
|
|
20230802,104500,3275735660,9070,9070,9070,9070,1182
|
|
20230802,104400,3265014920,9070,9080,9080,9070,359
|
|
20230802,104300,3261757020,9090,9070,9090,9070,1602
|
|
20230802,104200,3247226680,9070,9070,9070,9060,601
|
|
20230802,104100,3241775650,9070,9070,9070,9060,483
|
|
20230802,104000,3237399340,9070,9060,9070,9060,980
|
|
20230802,103900,3228520490,9060,9080,9080,9060,2425
|
|
20230802,103800,3206531180,9070,9080,9080,9070,1607
|
|
20230802,103700,3191948650,9080,9070,9080,9070,783
|
|
20230802,103600,3184841660,9080,9080,9080,9080,945
|
|
20230802,103500,3176261060,9080,9090,9100,9080,76
|
|
20230802,103400,3175570370,9100,9080,9100,9080,28
|
|
20230802,103300,3175316090,9080,9080,9080,9070,2047
|
|
20230802,103200,3156736130,9070,9080,9080,9070,444
|
|
20230802,103100,3152709040,9070,9110,9110,9070,1259
|
|
20230802,103000,3141280270,9100,9100,9110,9100,1231
|
|
20230802,102900,3130076460,9070,9090,9110,9070,2327
|
|
20230802,102800,3108948430,9080,9080,9080,9070,1753
|
|
20230802,102700,3093041190,9080,9070,9080,9070,5051
|
|
20230802,102600,3047228310,9070,9070,9070,9070,13
|
|
20230802,102500,3047110400,9070,9070,9070,9060,884
|
|
20230802,102400,3039099420,9070,9070,9080,9070,1959
|
|
20230802,102300,3021331110,9080,9090,9090,9070,150
|
|
20230802,102200,3019969090,9080,9080,9080,9080,733
|
|
20230802,102100,3013313450,9090,9080,9100,9070,355
|
|
20230802,102000,3010088680,9100,9100,9100,9090,473
|
|
20230802,101900,3005784980,9110,9090,9110,9090,411
|
|
20230802,101800,3002043950,9060,9080,9080,9060,2351
|
|
20230802,101700,2980725980,9070,9070,9070,9060,2400
|
|
20230802,101600,2958960500,9070,9060,9070,9060,3755
|
|
20230802,101500,2924905100,9050,9060,9070,9050,1836
|
|
20230802,101400,2908264340,9040,9130,9130,9040,20472
|
|
20230802,101300,2722735640,9120,9110,9130,9110,851
|
|
20230802,101200,2714972330,9130,9150,9150,9110,1034
|
|
20230802,101100,2705536240,9150,9160,9170,9130,147
|
|
20230802,101000,2704192730,9150,9200,9200,9150,3325
|
|
20230802,100900,2673691590,9200,9280,9290,9200,813
|
|
20230802,100800,2666166080,9280,9060,9310,9060,21310
|
|
20230802,100700,2470601750,9060,9070,9070,9060,247
|
|
20230802,100600,2468362450,9060,9060,9070,9060,4088
|
|
20230802,100500,2431285400,9070,9060,9070,9060,5912
|
|
20230802,100400,2377691610,9060,9070,9070,9060,2255
|
|
20230802,100300,2357259660,9070,9070,9070,9070,1414
|
|
20230802,100200,2344434680,9070,9080,9080,9060,4827
|
|
20230802,100100,2300652240,9080,9070,9080,9070,1990
|
|
20230802,100000,2282592740,9080,9080,9080,9070,873
|
|
20230802,095900,2274667850,9080,9080,9080,9070,1475
|
|
20230802,095800,2261279700,9080,9070,9080,9070,3859
|
|
20230802,095700,2226269990,9080,9080,9080,9070,2182
|
|
20230802,095600,2206470560,9090,9080,9090,9080,2397
|
|
20230802,095500,2184704640,9070,9090,9090,9070,4104
|
|
20230802,095400,2147465520,9090,9080,9090,9080,5624
|
|
20230802,095300,2096395400,9080,9090,9090,9070,3816
|
|
20230802,095200,2061746110,9100,9100,9100,9090,2304
|
|
20230802,095100,2040789710,9110,9110,9110,9100,993
|
|
20230802,095000,2031745480,9110,9110,9110,9100,775
|
|
20230802,094900,2024685530,9100,9140,9140,9100,3719
|
|
20230802,094800,1990775260,9140,9130,9140,9130,293
|
|
20230802,094700,1988098610,9140,9100,9140,9090,4412
|
|
20230802,094600,1947867910,9100,9090,9110,9070,2954
|
|
20230802,094500,1921019980,9090,9070,9090,9070,429
|
|
20230802,094400,1917126870,9070,9100,9100,9060,5957
|
|
20230802,094300,1863056840,9100,9100,9110,9100,2599
|
|
20230802,094200,1839404440,9100,9080,9100,9070,5330
|
|
20230802,094100,1790978450,9080,9100,9110,9070,8745
|
|
20230802,094000,1711521280,9100,9120,9120,9100,6408
|
|
20230802,093900,1653166800,9120,9140,9140,9110,5478
|
|
20230802,093800,1603188690,9140,9190,9190,9130,18308
|
|
20230802,093700,1435513920,9190,9170,9190,9170,2339
|
|
20230802,093600,1414045170,9170,9170,9180,9170,3226
|
|
20230802,093500,1384460680,9170,9180,9190,9170,1592
|
|
20230802,093400,1369846400,9180,9180,9190,9180,3128
|
|
20230802,093300,1341127750,9180,9210,9210,9180,20694
|
|
20230802,093200,1150884410,9220,9230,9230,9200,6889
|
|
20230802,093100,1087427880,9230,9240,9240,9210,15136
|
|
20230802,093000,947855060,9240,9240,9250,9230,3751
|
|
20230802,092900,913215890,9250,9240,9250,9230,1523
|
|
20230802,092800,899144630,9240,9220,9250,9220,2743
|
|
20230802,092700,873823040,9230,9240,9250,9220,6161
|
|
20230802,092600,816959170,9250,9260,9260,9230,5254
|
|
20230802,092500,768397670,9250,9280,9290,9250,13443
|
|
20230802,092400,643979230,9280,9290,9290,9280,287
|
|
20230802,092300,641315640,9290,9290,9290,9270,5766
|
|
20230802,092200,587789650,9290,9310,9310,9290,2169
|
|
20230802,092100,567613740,9310,9310,9310,9300,174
|
|
20230802,092000,565995340,9310,9310,9320,9300,2241
|
|
20230802,091900,545131990,9310,9330,9330,9310,696
|
|
20230802,091800,538649020,9330,9320,9330,9320,373
|
|
20230802,091700,535171450,9320,9310,9340,9280,1146
|
|
20230802,091600,524517560,9260,9320,9320,9260,7586
|
|
20230802,091500,454132300,9320,9350,9350,9320,340
|
|
20230802,091400,450956180,9350,9330,9360,9310,1840
|
|
20230802,091300,433775530,9340,9310,9340,9300,291
|
|
20230802,091200,431064690,9310,9270,9310,9270,3139
|
|
20230802,091100,401889080,9270,9270,9290,9250,8286
|
|
20230802,091000,325094030,9270,9310,9310,9260,6792
|
|
20230802,090900,261998380,9310,9350,9360,9310,1765
|
|
20230802,090800,245516560,9380,9370,9380,9350,1579
|
|
20230802,090700,230743230,9380,9380,9380,9340,2879
|
|
20230802,090600,203776600,9380,9380,9380,9370,388
|
|
20230802,090500,200139420,9380,9370,9380,9350,289
|
|
20230802,090400,197432370,9340,9330,9370,9330,1987
|
|
20230802,090300,178864540,9290,9330,9340,9290,7583
|
|
20230802,090200,108216210,9340,9340,9370,9320,5305
|
|
20230802,090100,58716300,9340,9350,9350,9340,2000
|
|
20230802,090000,40023130,9350,9360,9360,9340,4169
|