609 lines
32 KiB
CSV
609 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230802,190600,1728925720,12100,12100,12100,12100,3209
|
|
20230802,190500,1728925720,12100,12100,12100,12100,0
|
|
20230802,190400,1728925720,12100,12100,12100,12100,0
|
|
20230802,190300,1728925720,12100,12100,12100,12100,0
|
|
20230802,190200,1728925720,12100,12100,12100,12100,0
|
|
20230802,190100,1728925720,12100,12100,12100,12100,0
|
|
20230802,190000,1728925720,12100,12100,12100,12100,0
|
|
20230802,185900,1728925720,12100,12100,12100,12100,0
|
|
20230802,185800,1728925720,12100,12100,12100,12100,0
|
|
20230802,185700,1728925720,12100,12100,12100,12100,0
|
|
20230802,185600,1728925720,12100,12100,12100,12100,0
|
|
20230802,185500,1728925720,12100,12100,12100,12100,0
|
|
20230802,185400,1728925720,12100,12100,12100,12100,0
|
|
20230802,185300,1728925720,12100,12100,12100,12100,0
|
|
20230802,185200,1728925720,12100,12100,12100,12100,0
|
|
20230802,185100,1728925720,12100,12100,12100,12100,0
|
|
20230802,185000,1728925720,12100,12100,12100,12100,0
|
|
20230802,184900,1728925720,12100,12100,12100,12100,0
|
|
20230802,184800,1728925720,12100,12100,12100,12100,0
|
|
20230802,184700,1728925720,12100,12100,12100,12100,0
|
|
20230802,184600,1728925720,12100,12100,12100,12100,0
|
|
20230802,184500,1728925720,12100,12100,12100,12100,0
|
|
20230802,184400,1728925720,12100,12100,12100,12100,0
|
|
20230802,184300,1728925720,12100,12100,12100,12100,0
|
|
20230802,184200,1728925720,12100,12100,12100,12100,0
|
|
20230802,184100,1728925720,12100,12100,12100,12100,0
|
|
20230802,184000,1728925720,12100,12100,12100,12100,0
|
|
20230802,183900,1728925720,12100,12100,12100,12100,0
|
|
20230802,183800,1728925720,12100,12100,12100,12100,0
|
|
20230802,183700,1728925720,12100,12100,12100,12100,0
|
|
20230802,183600,1728925720,12100,12100,12100,12100,3209
|
|
20230802,183500,1728925720,12100,12100,12100,12100,0
|
|
20230802,183400,1728925720,12100,12100,12100,12100,0
|
|
20230802,183300,1728925720,12100,12100,12100,12100,0
|
|
20230802,183200,1728925720,12100,12100,12100,12100,0
|
|
20230802,183100,1728925720,12100,12100,12100,12100,0
|
|
20230802,183000,1728925720,12100,12100,12100,12100,0
|
|
20230802,182900,1728925720,12100,12100,12100,12100,0
|
|
20230802,182800,1728925720,12100,12100,12100,12100,0
|
|
20230802,182700,1728925720,12100,12100,12100,12100,0
|
|
20230802,182600,1728925720,12100,12100,12100,12100,0
|
|
20230802,182500,1728925720,12100,12100,12100,12100,0
|
|
20230802,182400,1728925720,12100,12100,12100,12100,0
|
|
20230802,182300,1728925720,12100,12100,12100,12100,0
|
|
20230802,182200,1728925720,12100,12100,12100,12100,0
|
|
20230802,182100,1728925720,12100,12100,12100,12100,0
|
|
20230802,182000,1728925720,12100,12100,12100,12100,0
|
|
20230802,181900,1728925720,12100,12100,12100,12100,0
|
|
20230802,181800,1728925720,12100,12100,12100,12100,0
|
|
20230802,181700,1728925720,12100,12100,12100,12100,0
|
|
20230802,181600,1728925720,12100,12100,12100,12100,0
|
|
20230802,181500,1728925720,12100,12100,12100,12100,0
|
|
20230802,181400,1728925720,12100,12100,12100,12100,0
|
|
20230802,181300,1728925720,12100,12100,12100,12100,0
|
|
20230802,181200,1728925720,12100,12100,12100,12100,0
|
|
20230802,181100,1728925720,12100,12100,12100,12100,0
|
|
20230802,181000,1728925720,12100,12100,12100,12100,0
|
|
20230802,180900,1728925720,12100,12100,12100,12100,0
|
|
20230802,180800,1728925720,12100,12100,12100,12100,0
|
|
20230802,180700,1728925720,12100,12100,12100,12100,0
|
|
20230802,180600,1728925720,12100,12100,12100,12100,3209
|
|
20230802,180500,1728925720,12100,12100,12100,12100,0
|
|
20230802,180400,1728925720,12100,12100,12100,12100,0
|
|
20230802,180300,1728925720,12100,12100,12100,12100,0
|
|
20230802,180200,1728925720,12100,12100,12100,12100,0
|
|
20230802,180100,1728925720,12100,12100,12100,12100,0
|
|
20230802,180000,1728925720,12100,12100,12100,12100,0
|
|
20230802,175900,1728925720,12100,12100,12100,12100,0
|
|
20230802,175800,1728925720,12100,12100,12100,12100,0
|
|
20230802,175700,1728925720,12100,12100,12100,12100,0
|
|
20230802,175600,1728925720,12100,12100,12100,12100,0
|
|
20230802,175500,1728925720,12100,12100,12100,12100,0
|
|
20230802,175400,1728925720,12100,12100,12100,12100,0
|
|
20230802,175300,1728925720,12100,12100,12100,12100,0
|
|
20230802,175200,1728925720,12100,12100,12100,12100,0
|
|
20230802,175100,1728925720,12100,12100,12100,12100,0
|
|
20230802,175000,1728925720,12100,12100,12100,12100,0
|
|
20230802,174900,1728925720,12100,12100,12100,12100,0
|
|
20230802,174800,1728925720,12100,12100,12100,12100,0
|
|
20230802,174700,1728925720,12100,12100,12100,12100,0
|
|
20230802,174600,1728925720,12100,12100,12100,12100,0
|
|
20230802,174500,1728925720,12100,12100,12100,12100,0
|
|
20230802,174400,1728925720,12100,12100,12100,12100,0
|
|
20230802,174300,1728925720,12100,12100,12100,12100,0
|
|
20230802,174200,1728925720,12100,12100,12100,12100,0
|
|
20230802,174100,1728925720,12100,12100,12100,12100,0
|
|
20230802,174000,1728925720,12100,12100,12100,12100,0
|
|
20230802,173900,1728925720,12100,12100,12100,12100,0
|
|
20230802,173800,1728925720,12100,12100,12100,12100,0
|
|
20230802,173700,1728925720,12100,12100,12100,12100,0
|
|
20230802,173600,1728925720,12100,12100,12100,12100,3209
|
|
20230802,173500,1728925720,12100,12100,12100,12100,0
|
|
20230802,173400,1728925720,12100,12100,12100,12100,0
|
|
20230802,173300,1728925720,12100,12100,12100,12100,0
|
|
20230802,173200,1728925720,12100,12100,12100,12100,0
|
|
20230802,173100,1728925720,12100,12100,12100,12100,0
|
|
20230802,173000,1728925720,12100,12100,12100,12100,0
|
|
20230802,172900,1728925720,12100,12100,12100,12100,0
|
|
20230802,172800,1728925720,12100,12100,12100,12100,0
|
|
20230802,172700,1728925720,12100,12100,12100,12100,0
|
|
20230802,172600,1728925720,12100,12100,12100,12100,0
|
|
20230802,172500,1728925720,12100,12100,12100,12100,0
|
|
20230802,172400,1728925720,12100,12100,12100,12100,0
|
|
20230802,172300,1728925720,12100,12100,12100,12100,0
|
|
20230802,172200,1728925720,12100,12100,12100,12100,0
|
|
20230802,172100,1728925720,12100,12100,12100,12100,0
|
|
20230802,172000,1728925720,12100,12100,12100,12100,0
|
|
20230802,171900,1728925720,12100,12100,12100,12100,0
|
|
20230802,171800,1728925720,12100,12100,12100,12100,0
|
|
20230802,171700,1728925720,12100,12100,12100,12100,0
|
|
20230802,171600,1728925720,12100,12100,12100,12100,0
|
|
20230802,171500,1728925720,12100,12100,12100,12100,0
|
|
20230802,171400,1728925720,12100,12100,12100,12100,0
|
|
20230802,171300,1728925720,12100,12100,12100,12100,0
|
|
20230802,171200,1728925720,12100,12100,12100,12100,0
|
|
20230802,171100,1728925720,12100,12100,12100,12100,0
|
|
20230802,171000,1728925720,12100,12100,12100,12100,0
|
|
20230802,170900,1728925720,12100,12100,12100,12100,0
|
|
20230802,170800,1728925720,12100,12100,12100,12100,0
|
|
20230802,170700,1728925720,12100,12100,12100,12100,0
|
|
20230802,170600,1728925720,12100,12100,12100,12100,3209
|
|
20230802,170500,1728925720,12100,12100,12100,12100,0
|
|
20230802,170400,1728925720,12100,12100,12100,12100,0
|
|
20230802,170300,1728925720,12100,12100,12100,12100,0
|
|
20230802,170200,1728925720,12100,12100,12100,12100,0
|
|
20230802,170100,1728925720,12100,12100,12100,12100,0
|
|
20230802,170000,1728925720,12100,12100,12100,12100,0
|
|
20230802,165900,1728925720,12100,12100,12100,12100,0
|
|
20230802,165800,1728925720,12100,12100,12100,12100,0
|
|
20230802,165700,1728925720,12100,12100,12100,12100,0
|
|
20230802,165600,1728925720,12100,12100,12100,12100,0
|
|
20230802,165500,1728925720,12100,12100,12100,12100,0
|
|
20230802,165400,1728925720,12100,12100,12100,12100,0
|
|
20230802,165300,1728925720,12100,12100,12100,12100,0
|
|
20230802,165200,1728925720,12100,12100,12100,12100,0
|
|
20230802,165100,1728925720,12100,12100,12100,12100,0
|
|
20230802,165000,1728925720,12100,12100,12100,12100,0
|
|
20230802,164900,1728925720,12100,12100,12100,12100,0
|
|
20230802,164800,1728925720,12100,12100,12100,12100,0
|
|
20230802,164700,1728925720,12100,12100,12100,12100,0
|
|
20230802,164600,1728925720,12100,12100,12100,12100,0
|
|
20230802,164500,1728925720,12100,12100,12100,12100,0
|
|
20230802,164400,1728925720,12100,12100,12100,12100,0
|
|
20230802,164300,1728925720,12100,12100,12100,12100,0
|
|
20230802,164200,1728925720,12100,12100,12100,12100,0
|
|
20230802,164100,1728925720,12100,12100,12100,12100,0
|
|
20230802,164000,1728925720,12100,12100,12100,12100,0
|
|
20230802,163900,1728925720,12100,12100,12100,12100,0
|
|
20230802,163800,1728925720,12100,12100,12100,12100,0
|
|
20230802,163700,1728925720,12100,12100,12100,12100,0
|
|
20230802,163600,1728925720,12100,12100,12100,12100,3209
|
|
20230802,163500,1728925720,12100,12100,12100,12100,0
|
|
20230802,163400,1728925720,12100,12100,12100,12100,0
|
|
20230802,163300,1728925720,12100,12100,12100,12100,0
|
|
20230802,163200,1728925720,12100,12100,12100,12100,0
|
|
20230802,163100,1728925720,12100,12100,12100,12100,0
|
|
20230802,163000,1728925720,12100,12100,12100,12100,0
|
|
20230802,162900,1728925720,12100,12100,12100,12100,0
|
|
20230802,162800,1728925720,12100,12100,12100,12100,0
|
|
20230802,162700,1728925720,12100,12100,12100,12100,0
|
|
20230802,162600,1728925720,12100,12100,12100,12100,0
|
|
20230802,162500,1728925720,12100,12100,12100,12100,0
|
|
20230802,162400,1728925720,12100,12100,12100,12100,0
|
|
20230802,162300,1728925720,12100,12100,12100,12100,0
|
|
20230802,162200,1728925720,12100,12100,12100,12100,0
|
|
20230802,162100,1728925720,12100,12100,12100,12100,0
|
|
20230802,162000,1728925720,12100,12100,12100,12100,0
|
|
20230802,161900,1728925720,12100,12100,12100,12100,0
|
|
20230802,161800,1728925720,12100,12100,12100,12100,0
|
|
20230802,161700,1728925720,12100,12100,12100,12100,0
|
|
20230802,161600,1728925720,12100,12100,12100,12100,0
|
|
20230802,161500,1728925720,12100,12100,12100,12100,0
|
|
20230802,161400,1728925720,12100,12100,12100,12100,0
|
|
20230802,161300,1728925720,12100,12100,12100,12100,0
|
|
20230802,161200,1728925720,12100,12100,12100,12100,0
|
|
20230802,161100,1728925720,12100,12100,12100,12100,0
|
|
20230802,161000,1728925720,12100,12100,12100,12100,0
|
|
20230802,160900,1728925720,12100,12100,12100,12100,0
|
|
20230802,160800,1728925720,12100,12100,12100,12100,0
|
|
20230802,160700,1728925720,12100,12100,12100,12100,0
|
|
20230802,160600,1728925720,12100,12100,12100,12100,3209
|
|
20230802,160500,1728925720,12100,12100,12100,12100,0
|
|
20230802,160400,1728925720,12100,12100,12100,12100,0
|
|
20230802,160300,1728925720,12100,12100,12100,12100,0
|
|
20230802,160200,1728925720,12100,12100,12100,12100,0
|
|
20230802,160100,1728925720,12100,12100,12100,12100,0
|
|
20230802,160000,1728925720,12100,12100,12100,12100,0
|
|
20230802,155900,1728925720,12100,12100,12100,12100,0
|
|
20230802,155800,1728925720,12100,12100,12100,12100,0
|
|
20230802,155700,1728925720,12100,12100,12100,12100,0
|
|
20230802,155600,1728925720,12100,12100,12100,12100,0
|
|
20230802,155500,1728925720,12100,12100,12100,12100,0
|
|
20230802,155400,1728925720,12100,12100,12100,12100,0
|
|
20230802,155300,1728925720,12100,12100,12100,12100,0
|
|
20230802,155200,1728925720,12100,12100,12100,12100,0
|
|
20230802,155100,1728925720,12100,12100,12100,12100,0
|
|
20230802,155000,1728925720,12100,12100,12100,12100,0
|
|
20230802,154900,1728925720,12100,12100,12100,12100,0
|
|
20230802,154800,1728925720,12100,12100,12100,12100,0
|
|
20230802,154700,1728925720,12100,12100,12100,12100,0
|
|
20230802,154600,1728925720,12100,12100,12100,12100,0
|
|
20230802,154500,1728925720,12100,12100,12100,12100,0
|
|
20230802,154400,1728925720,12100,12100,12100,12100,0
|
|
20230802,154300,1728925720,12100,12100,12100,12100,0
|
|
20230802,154200,1728925720,12100,12100,12100,12100,0
|
|
20230802,154100,1728925720,12100,12100,12100,12100,0
|
|
20230802,154000,1728925720,12100,12100,12100,12100,0
|
|
20230802,153900,1728925720,12100,12100,12100,12100,0
|
|
20230802,153800,1728925720,12100,12100,12100,12100,0
|
|
20230802,153700,1728925720,12100,12100,12100,12100,0
|
|
20230802,153600,1728925720,12100,12100,12100,12100,3209
|
|
20230802,153500,1728925720,12100,12100,12100,12100,0
|
|
20230802,153400,1728925720,12100,12100,12100,12100,0
|
|
20230802,153300,1728925720,12100,12100,12100,12100,0
|
|
20230802,153200,1728925720,12100,12100,12100,12100,0
|
|
20230802,153100,1728925720,12100,12100,12100,12100,0
|
|
20230802,153000,1728925720,12100,12100,12100,12100,3209
|
|
20230802,152900,1690096820,12200,12200,12200,12200,0
|
|
20230802,152800,1690096820,12200,12200,12200,12200,0
|
|
20230802,152700,1690096820,12200,12200,12200,12200,0
|
|
20230802,152600,1690096820,12200,12200,12200,12200,0
|
|
20230802,152500,1690096820,12200,12200,12200,12200,0
|
|
20230802,152400,1690096820,12200,12200,12200,12200,0
|
|
20230802,152300,1690096820,12200,12200,12200,12200,0
|
|
20230802,152200,1690096820,12200,12200,12200,12200,0
|
|
20230802,152100,1690096820,12200,12200,12200,12200,0
|
|
20230802,152000,1690096820,12200,12200,12200,12200,0
|
|
20230802,151900,1690096820,12200,12200,12210,12190,535
|
|
20230802,151800,1683570190,12190,12190,12220,12190,1271
|
|
20230802,151700,1668059620,12190,12150,12190,12150,172
|
|
20230802,151600,1665964760,12170,12180,12180,12140,1117
|
|
20230802,151500,1652360910,12180,12100,12190,12100,2193
|
|
20230802,151400,1625739410,12090,12090,12110,12090,455
|
|
20230802,151300,1620237680,12090,12080,12110,12080,637
|
|
20230802,151200,1612528940,12100,12080,12110,12080,328
|
|
20230802,151100,1608561810,12110,12070,12110,12060,1767
|
|
20230802,151000,1587217470,12060,12060,12060,12060,89
|
|
20230802,150900,1586144130,12060,12060,12060,12050,134
|
|
20230802,150800,1584528160,12060,12070,12070,12060,30
|
|
20230802,150700,1584166260,12060,12060,12060,12060,158
|
|
20230802,150600,1582260780,12060,12060,12060,12060,19
|
|
20230802,150500,1582031640,12060,12060,12060,12060,226
|
|
20230802,150400,1579306080,12060,12060,12060,12050,28
|
|
20230802,150300,1578968610,12060,12060,12060,12050,219
|
|
20230802,150200,1576327590,12060,12060,12060,12060,30
|
|
20230802,150100,1575965790,12060,12050,12060,12050,223
|
|
20230802,150000,1573277950,12050,12070,12070,12050,227
|
|
20230802,145900,1570541430,12060,12060,12060,12060,71
|
|
20230802,145800,1569685170,12070,12060,12070,12060,13
|
|
20230802,145700,1569528380,12050,12060,12060,12050,157
|
|
20230802,145600,1567635160,12060,12060,12060,12060,205
|
|
20230802,145500,1565162860,12050,12050,12060,12050,1179
|
|
20230802,145400,1550955800,12060,12050,12060,12050,57
|
|
20230802,145300,1550268590,12060,12050,12060,12050,222
|
|
20230802,145200,1547591480,12050,12060,12060,12050,22
|
|
20230802,145100,1547326370,12050,12050,12060,12050,53
|
|
20230802,145000,1546687390,12060,12060,12060,12050,181
|
|
20230802,144900,1544504620,12060,12060,12070,12050,141
|
|
20230802,144800,1542803960,12060,12060,12060,12060,20
|
|
20230802,144700,1542562760,12050,12050,12060,12050,131
|
|
20230802,144600,1540983110,12060,12070,12070,12050,458
|
|
20230802,144500,1535456560,12050,12050,12050,12050,434
|
|
20230802,144400,1530226860,12050,12070,12070,12050,131
|
|
20230802,144300,1528647510,12050,12060,12060,12050,202
|
|
20230802,144200,1526211590,12050,12060,12060,12050,230
|
|
20230802,144100,1523437880,12060,12060,12060,12060,143
|
|
20230802,144000,1521713300,12060,12060,12070,12060,181
|
|
20230802,143900,1519528830,12060,12060,12060,12060,222
|
|
20230802,143800,1516851510,12060,12060,12060,12060,73
|
|
20230802,143700,1515971130,12060,12070,12070,12060,99
|
|
20230802,143600,1514776400,12060,12070,12070,12060,300
|
|
20230802,143500,1511155610,12060,12060,12060,12060,20
|
|
20230802,143400,1510914410,12070,12070,12070,12070,198
|
|
20230802,143300,1508524550,12080,12080,12080,12080,95
|
|
20230802,143200,1507376950,12080,12080,12080,12080,20
|
|
20230802,143100,1507135350,12090,12090,12090,12080,30
|
|
20230802,143000,1506772760,12090,12110,12110,12090,86
|
|
20230802,142900,1505731930,12080,12060,12080,12060,202
|
|
20230802,142800,1503292070,12060,12040,12060,12040,479
|
|
20230802,142700,1497522700,12030,12030,12030,12030,20
|
|
20230802,142600,1497282100,12030,12040,12040,12030,180
|
|
20230802,142500,1495116240,12040,12050,12050,12040,13
|
|
20230802,142400,1494959690,12050,12040,12050,12030,241
|
|
20230802,142300,1492058130,12040,12050,12050,12030,351
|
|
20230802,142200,1487833420,12050,12050,12050,12050,269
|
|
20230802,142100,1484591970,12060,12070,12070,12060,21
|
|
20230802,142000,1484338610,12080,12060,12080,12060,160
|
|
20230802,141900,1482408680,12060,12040,12060,12040,85
|
|
20230802,141800,1481384610,12050,12050,12050,12040,55
|
|
20230802,141700,1480721970,12030,12030,12040,12030,53
|
|
20230802,141600,1480083960,12040,12040,12040,12030,346
|
|
20230802,141500,1475919550,12040,12030,12040,12030,1324
|
|
20230802,141400,1459978690,12040,12040,12040,12030,204
|
|
20230802,141300,1457524270,12030,12030,12040,12030,59
|
|
20230802,141200,1456814480,12040,12030,12040,12030,63
|
|
20230802,141100,1456056580,12040,12040,12040,12030,197
|
|
20230802,141000,1453686550,12040,12030,12040,12030,68
|
|
20230802,140900,1452868470,12040,12040,12040,12040,0
|
|
20230802,140800,1452868470,12040,12040,12040,12040,51
|
|
20230802,140700,1452254430,12040,12040,12040,12040,159
|
|
20230802,140600,1450340070,12050,12050,12050,12050,100
|
|
20230802,140500,1449135070,12050,12040,12050,12040,346
|
|
20230802,140400,1444969040,12040,12060,12060,12040,633
|
|
20230802,140300,1437345720,12060,12060,12060,12050,227
|
|
20230802,140200,1434608650,12060,12060,12080,12060,1704
|
|
20230802,140100,1414049120,12060,12060,12060,12060,0
|
|
20230802,140000,1414049120,12060,12060,12060,12060,79
|
|
20230802,135900,1413096380,12060,12060,12060,12060,94
|
|
20230802,135800,1411962740,12060,12060,12060,12060,107
|
|
20230802,135700,1410672320,12070,12060,12070,12060,345
|
|
20230802,135600,1406510060,12090,12060,12090,12060,61
|
|
20230802,135500,1405773620,12060,12060,12060,12060,55
|
|
20230802,135400,1405110320,12060,12080,12100,12060,231
|
|
20230802,135300,1402322220,12130,12080,12130,12070,517
|
|
20230802,135200,1396076730,12080,12030,12080,12030,592
|
|
20230802,135100,1388945130,12050,12040,12050,12010,2482
|
|
20230802,135000,1359088110,12040,12060,12060,12040,797
|
|
20230802,134900,1349485250,12060,12070,12070,12060,950
|
|
20230802,134800,1338023330,12070,12080,12080,12070,323
|
|
20230802,134700,1334123360,12080,12080,12090,12080,434
|
|
20230802,134600,1328880130,12090,12080,12090,12080,43
|
|
20230802,134500,1328360660,12090,12080,12090,12080,11
|
|
20230802,134400,1328227710,12090,12090,12090,12090,7
|
|
20230802,134300,1328143080,12080,12080,12080,12080,53
|
|
20230802,134200,1327502840,12080,12080,12080,12080,68
|
|
20230802,134100,1326681400,12080,12080,12080,12080,95
|
|
20230802,134000,1325533800,12080,12090,12090,12080,505
|
|
20230802,133900,1319433390,12090,12080,12090,12080,68
|
|
20230802,133800,1318611940,12090,12100,12100,12080,3909
|
|
20230802,133700,1271328960,12110,12100,12110,12100,220
|
|
20230802,133600,1268666050,12100,12100,12110,12100,1090
|
|
20230802,133500,1255476750,12110,12110,12110,12110,663
|
|
20230802,133400,1247447820,12110,12110,12110,12100,44
|
|
20230802,133300,1246915290,12110,12110,12110,12110,8
|
|
20230802,133200,1246818410,12110,12110,12110,12110,35
|
|
20230802,133100,1246394560,12110,12100,12110,12100,337
|
|
20230802,133000,1242314830,12110,12100,12110,12100,39
|
|
20230802,132900,1241842600,12110,12110,12110,12110,85
|
|
20230802,132800,1240813250,12110,12110,12110,12110,11
|
|
20230802,132700,1240680040,12100,12120,12120,12100,144
|
|
20230802,132600,1238936860,12110,12110,12110,12110,309
|
|
20230802,132500,1235194870,12120,12120,12120,12120,61
|
|
20230802,132400,1234455550,12110,12120,12120,12110,108
|
|
20230802,132300,1233146850,12120,12120,12120,12120,3
|
|
20230802,132200,1233110490,12120,12120,12120,12120,6
|
|
20230802,132100,1233037770,12120,12110,12120,12110,307
|
|
20230802,132000,1229318760,12110,12120,12120,12100,320
|
|
20230802,131900,1225446330,12120,12110,12120,12110,114
|
|
20230802,131800,1224064930,12110,12110,12110,12110,43
|
|
20230802,131700,1223544200,12110,12120,12120,12110,749
|
|
20230802,131600,1214467230,12120,12130,12130,12120,106
|
|
20230802,131500,1213181460,12120,12120,12130,12120,223
|
|
20230802,131400,1210478530,12130,12110,12130,12110,1555
|
|
20230802,131300,1191632290,12110,12110,12110,12110,94
|
|
20230802,131200,1190493950,12110,12110,12110,12100,1201
|
|
20230802,131100,1175958740,12110,12110,12110,12110,68
|
|
20230802,131000,1175135260,12110,12110,12110,12110,29
|
|
20230802,130900,1174784070,12110,12110,12110,12110,116
|
|
20230802,130800,1173379310,12120,12110,12120,12110,170
|
|
20230802,130700,1171320250,12120,12110,12120,12110,69
|
|
20230802,130600,1170484640,12120,12120,12120,12120,4
|
|
20230802,130500,1170436160,12120,12120,12120,12120,0
|
|
20230802,130400,1170436160,12120,12110,12120,12110,91
|
|
20230802,130300,1169333680,12110,12120,12120,12110,1115
|
|
20230802,130200,1155830110,12120,12130,12130,12110,895
|
|
20230802,130100,1144984710,12120,12120,12120,12120,557
|
|
20230802,130000,1138233870,12110,12120,12120,12110,15
|
|
20230802,125900,1138052110,12120,12110,12120,12110,711
|
|
20230802,125800,1129436220,12110,12110,12110,12110,131
|
|
20230802,125700,1127849810,12120,12120,12120,12120,10
|
|
20230802,125600,1127728610,12110,12110,12120,12110,1453
|
|
20230802,125500,1110132510,12110,12110,12120,12110,338
|
|
20230802,125400,1106039160,12120,12120,12120,12110,104
|
|
20230802,125300,1104778710,12120,12120,12130,12120,1147
|
|
20230802,125200,1090876940,12130,12130,12130,12120,483
|
|
20230802,125100,1085022720,12130,12130,12130,12130,49
|
|
20230802,125000,1084428350,12130,12130,12130,12130,301
|
|
20230802,124900,1080777220,12130,12130,12130,12130,201
|
|
20230802,124800,1078339090,12130,12130,12130,12130,985
|
|
20230802,124700,1066391040,12130,12130,12130,12130,100
|
|
20230802,124600,1065178040,12130,12130,12130,12130,20
|
|
20230802,124500,1064935440,12140,12140,12140,12130,99
|
|
20230802,124400,1063733790,12140,12140,12140,12130,531
|
|
20230802,124300,1057288250,12150,12140,12150,12140,87
|
|
20230802,124200,1056231770,12140,12140,12150,12140,712
|
|
20230802,124100,1047587820,12140,12140,12140,12140,80
|
|
20230802,124000,1046616620,12140,12140,12150,12140,187
|
|
20230802,123900,1044345040,12140,12150,12150,12140,585
|
|
20230802,123800,1037238630,12150,12140,12150,12140,158
|
|
20230802,123700,1035319280,12150,12150,12150,12150,0
|
|
20230802,123600,1035319280,12150,12150,12150,12150,21
|
|
20230802,123500,1035064130,12140,12140,12140,12140,0
|
|
20230802,123400,1035064130,12140,12140,12140,12140,128
|
|
20230802,123300,1033510210,12140,12140,12140,12140,90
|
|
20230802,123200,1032417610,12140,12130,12140,12130,12
|
|
20230802,123100,1032272030,12140,12180,12180,12140,199
|
|
20230802,123000,1029855270,12140,12180,12180,12140,111
|
|
20230802,122900,1028506840,12180,12180,12180,12180,0
|
|
20230802,122800,1028506840,12180,12140,12180,12140,625
|
|
20230802,122700,1020917230,12140,12140,12140,12130,448
|
|
20230802,122600,1015480730,12140,12130,12140,12130,244
|
|
20230802,122500,1012520790,12140,12140,12140,12140,207
|
|
20230802,122400,1010007810,12140,12130,12140,12130,131
|
|
20230802,122300,1008418770,12140,12140,12140,12140,44
|
|
20230802,122200,1007884610,12140,12150,12150,12140,123
|
|
20230802,122100,1006391170,12150,12150,12150,12150,5
|
|
20230802,122000,1006330420,12150,12150,12150,12150,109
|
|
20230802,121900,1005006070,12150,12140,12150,12140,8
|
|
20230802,121800,1004908930,12140,12140,12140,12140,50
|
|
20230802,121700,1004301930,12140,12140,12140,12140,149
|
|
20230802,121600,1002493070,12140,12140,12140,12130,367
|
|
20230802,121500,998037940,12140,12130,12140,12130,215
|
|
20230802,121400,995428920,12140,12150,12150,12130,769
|
|
20230802,121300,986094670,12150,12150,12150,12150,11
|
|
20230802,121200,985961020,12150,12150,12150,12150,0
|
|
20230802,121100,985961020,12150,12150,12150,12150,103
|
|
20230802,121000,984709570,12160,12160,12160,12150,432
|
|
20230802,120900,979460650,12160,12160,12160,12160,75
|
|
20230802,120800,978548650,12160,12160,12170,12160,47
|
|
20230802,120700,977977110,12170,12170,12170,12160,156
|
|
20230802,120600,976080120,12170,12170,12170,12170,38
|
|
20230802,120500,975617660,12190,12190,12190,12190,0
|
|
20230802,120400,975617660,12190,12190,12190,12170,439
|
|
20230802,120300,970271230,12190,12200,12200,12190,26
|
|
20230802,120200,969954140,12200,12190,12200,12190,231
|
|
20230802,120100,967138230,12180,12180,12180,12180,174
|
|
20230802,120000,965018910,12180,12150,12180,12150,375
|
|
20230802,115900,960462480,12150,12150,12150,12150,148
|
|
20230802,115800,958664280,12150,12160,12180,12150,882
|
|
20230802,115700,947944430,12160,12170,12170,12150,293
|
|
20230802,115600,944380880,12180,12180,12180,12180,0
|
|
20230802,115500,944380880,12180,12180,12180,12180,6
|
|
20230802,115400,944307800,12190,12190,12190,12190,0
|
|
20230802,115300,944307800,12190,12180,12190,12180,109
|
|
20230802,115200,942980050,12180,12180,12180,12180,0
|
|
20230802,115100,942980050,12180,12180,12180,12180,6
|
|
20230802,115000,942906970,12180,12180,12180,12180,4
|
|
20230802,114900,942858250,12160,12160,12160,12160,0
|
|
20230802,114800,942858250,12160,12160,12160,12160,20
|
|
20230802,114700,942615050,12180,12150,12180,12150,482
|
|
20230802,114600,936758540,12180,12180,12180,12150,427
|
|
20230802,114500,931565280,12180,12180,12180,12150,1594
|
|
20230802,114400,912185130,12180,12180,12180,12180,193
|
|
20230802,114300,909834390,12180,12180,12180,12170,124
|
|
20230802,114200,908324710,12170,12190,12190,12170,158
|
|
20230802,114100,906400570,12190,12200,12200,12190,214
|
|
20230802,114000,903790700,12210,12200,12210,12200,182
|
|
20230802,113900,901568570,12200,12200,12200,12200,48
|
|
20230802,113800,900982970,12200,12200,12200,12200,264
|
|
20230802,113700,897762170,12200,12170,12200,12170,513
|
|
20230802,113600,891518570,12170,12200,12210,12170,2419
|
|
20230802,113500,862017240,12210,12230,12230,12210,1176
|
|
20230802,113400,847656900,12230,12230,12230,12230,1
|
|
20230802,113300,847644670,12220,12240,12240,12220,402
|
|
20230802,113200,842730230,12240,12240,12240,12230,217
|
|
20230802,113100,840075150,12240,12240,12240,12240,0
|
|
20230802,113000,840075150,12240,12230,12240,12230,808
|
|
20230802,112900,830193190,12230,12220,12230,12220,239
|
|
20230802,112800,827270400,12220,12230,12230,12220,7
|
|
20230802,112700,827184830,12230,12220,12230,12220,563
|
|
20230802,112600,820304890,12230,12240,12240,12230,550
|
|
20230802,112500,813578150,12240,12260,12260,12240,978
|
|
20230802,112400,801599660,12260,12270,12270,12260,534
|
|
20230802,112300,795047650,12270,12290,12290,12270,234
|
|
20230802,112200,792174690,12290,12290,12290,12290,76
|
|
20230802,112100,791240650,12290,12260,12290,12260,450
|
|
20230802,112000,785720950,12260,12280,12290,12260,1503
|
|
20230802,111900,767277540,12290,12310,12310,12280,2224
|
|
20230802,111800,739930860,12300,12300,12300,12300,446
|
|
20230802,111700,734445060,12310,12310,12310,12310,74
|
|
20230802,111600,733534120,12310,12310,12310,12310,34
|
|
20230802,111500,733115580,12300,12300,12310,12300,33
|
|
20230802,111400,732709590,12310,12310,12310,12310,1
|
|
20230802,111300,732697280,12310,12310,12310,12310,2
|
|
20230802,111200,732672660,12300,12310,12310,12300,600
|
|
20230802,111100,725287260,12300,12300,12300,12300,4
|
|
20230802,111000,725238060,12300,12310,12310,12300,141
|
|
20230802,110900,723503690,12310,12300,12310,12300,104
|
|
20230802,110800,722224450,12300,12310,12310,12300,266
|
|
20230802,110700,718951030,12310,12310,12310,12300,178
|
|
20230802,110600,716760850,12300,12300,12300,12300,134
|
|
20230802,110500,715112650,12310,12300,12310,12300,59
|
|
20230802,110400,714386890,12310,12310,12310,12300,34
|
|
20230802,110300,713968400,12310,12310,12310,12310,1
|
|
20230802,110200,713956090,12300,12310,12310,12300,88
|
|
20230802,110100,712872910,12310,12300,12310,12300,269
|
|
20230802,110000,709564180,12290,12290,12300,12290,394
|
|
20230802,105900,704721900,12300,12300,12300,12300,3
|
|
20230802,105800,704685000,12300,12300,12300,12300,302
|
|
20230802,105700,700970400,12300,12320,12320,12300,976
|
|
20230802,105600,688957600,12320,12330,12330,12320,1021
|
|
20230802,105500,676378870,12330,12330,12330,12320,271
|
|
20230802,105400,673037700,12340,12330,12340,12330,65
|
|
20230802,105300,672236140,12330,12350,12350,12330,395
|
|
20230802,105200,667365480,12350,12340,12350,12340,65
|
|
20230802,105100,666563340,12340,12340,12350,12340,216
|
|
20230802,105000,663897340,12350,12350,12350,12350,7
|
|
20230802,104900,663810890,12390,12340,12420,12340,1082
|
|
20230802,104800,650417700,12330,12320,12330,12320,483
|
|
20230802,104700,644462320,12330,12330,12330,12330,0
|
|
20230802,104600,644462320,12330,12340,12350,12320,286
|
|
20230802,104500,640935350,12350,12350,12350,12340,434
|
|
20230802,104400,635576890,12350,12360,12360,12350,493
|
|
20230802,104300,629485420,12360,12360,12380,12360,202
|
|
20230802,104200,626988180,12360,12400,12400,12360,944
|
|
20230802,104100,615308910,12400,12400,12400,12400,4
|
|
20230802,104000,615259310,12400,12400,12400,12400,12
|
|
20230802,103900,615110510,12400,12400,12400,12400,6
|
|
20230802,103800,615036110,12400,12400,12400,12400,12
|
|
20230802,103700,614887310,12410,12410,12410,12410,1
|
|
20230802,103600,614874900,12410,12370,12410,12370,393
|
|
20230802,103500,610012750,12360,12370,12370,12360,131
|
|
20230802,103400,608392580,12370,12370,12370,12370,19
|
|
20230802,103300,608157550,12370,12370,12370,12370,95
|
|
20230802,103200,606982400,12370,12370,12370,12370,38
|
|
20230802,103100,606512340,12370,12370,12370,12370,17
|
|
20230802,103000,606302050,12370,12360,12370,12360,162
|
|
20230802,102900,604298820,12390,12400,12400,12390,17
|
|
20230802,102800,604088080,12400,12350,12400,12350,704
|
|
20230802,102700,595378580,12350,12350,12350,12350,36
|
|
20230802,102600,594933980,12400,12400,12400,12400,61
|
|
20230802,102500,594177580,12390,12350,12390,12340,161
|
|
20230802,102400,592188970,12350,12350,12350,12310,1013
|
|
20230802,102300,579699670,12340,12370,12370,12340,798
|
|
20230802,102200,569842530,12380,12390,12390,12370,861
|
|
20230802,102100,559179910,12430,12410,12430,12400,1314
|
|
20230802,102000,542878080,12430,12420,12430,12410,226
|
|
20230802,101900,540071160,12430,12420,12430,12420,100
|
|
20230802,101800,538829120,12430,12420,12430,12420,77
|
|
20230802,101700,537872510,12420,12430,12430,12420,47
|
|
20230802,101600,537288760,12430,12430,12450,12420,512
|
|
20230802,101500,530925050,12430,12440,12450,12430,119
|
|
20230802,101400,529444690,12440,12430,12440,12430,161
|
|
20230802,101300,527443140,12430,12430,12430,12420,190
|
|
20230802,101200,525082900,12440,12440,12440,12420,451
|
|
20230802,101100,519478740,12450,12440,12450,12440,55
|
|
20230802,101000,518794520,12450,12460,12460,12450,320
|
|
20230802,100900,514810400,12460,12460,12470,12450,538
|
|
20230802,100800,508106570,12470,12470,12480,12460,365
|
|
20230802,100700,503555420,12470,12460,12470,12450,1077
|
|
20230802,100600,490129610,12470,12460,12470,12460,256
|
|
20230802,100500,486938420,12460,12430,12460,12430,963
|
|
20230802,100400,474956530,12430,12420,12430,12420,1493
|
|
20230802,100300,456404810,12430,12410,12430,12410,535
|
|
20230802,100200,449759940,12430,12380,12430,12380,1896
|
|
20230802,100100,426251050,12380,12380,12380,12380,110
|
|
20230802,100000,424889250,12380,12380,12380,12350,87
|
|
20230802,095900,423812340,12340,12370,12380,12330,277
|
|
20230802,095800,420387840,12370,12350,12380,12350,421
|
|
20230802,095700,415185170,12350,12350,12360,12350,591
|
|
20230802,095600,407885470,12350,12320,12350,12320,196
|
|
20230802,095500,405467800,12320,12300,12320,12300,17
|
|
20230802,095400,405258540,12290,12300,12320,12280,234
|
|
20230802,095300,402379790,12290,12300,12300,12270,17
|
|
20230802,095200,402170850,12270,12260,12270,12260,148
|
|
20230802,095100,400356020,12260,12250,12260,12250,197
|
|
20230802,095000,397942750,12260,12260,12260,12260,10
|
|
20230802,094900,397820150,12260,12280,12280,12260,504
|
|
20230802,094800,391640230,12270,12270,12270,12270,118
|
|
20230802,094700,390192370,12270,12270,12270,12270,410
|
|
20230802,094600,385161670,12270,12270,12270,12270,16
|
|
20230802,094500,384965350,12260,12270,12270,12260,242
|
|
20230802,094400,381997190,12260,12270,12270,12260,317
|
|
20230802,094300,378109960,12290,12270,12290,12270,66
|
|
20230802,094200,377300100,12290,12300,12300,12270,2525
|
|
20230802,094100,346250540,12300,12310,12320,12300,1544
|
|
20230802,094000,327244660,12320,12320,12330,12320,49
|
|
20230802,093900,326640920,12330,12350,12350,12320,237
|
|
20230802,093800,323718830,12350,12360,12360,12350,179
|
|
20230802,093700,321507850,12360,12380,12380,12360,47
|
|
20230802,093600,320926440,12390,12370,12390,12370,162
|
|
20230802,093500,318920300,12370,12380,12390,12370,354
|
|
20230802,093400,314537820,12390,12390,12390,12360,755
|
|
20230802,093300,305205540,12360,12350,12360,12350,115
|
|
20230802,093200,303784810,12350,12350,12370,12340,575
|
|
20230802,093100,296678270,12390,12390,12390,12360,103
|
|
20230802,093000,295404690,12370,12360,12380,12350,443
|
|
20230802,092900,289926850,12370,12320,12380,12320,171
|
|
20230802,092800,287817570,12320,12300,12320,12270,448
|
|
20230802,092700,282306580,12300,12280,12310,12270,1005
|
|
20230802,092600,269966010,12320,12290,12320,12280,270
|
|
20230802,092500,266645260,12320,12300,12320,12270,88
|
|
20230802,092400,265564110,12320,12300,12320,12270,560
|
|
20230802,092300,258686990,12320,12320,12320,12320,11
|
|
20230802,092200,258551470,12320,12270,12320,12270,806
|
|
20230802,092100,248647160,12250,12280,12280,12250,602
|
|
20230802,092000,241269750,12270,12320,12320,12270,142
|
|
20230802,091900,239527270,12320,12230,12320,12230,188
|
|
20230802,091800,237223070,12230,12220,12250,12220,578
|
|
20230802,091700,230150010,12250,12210,12250,12210,536
|
|
20230802,091600,223604250,12190,12200,12230,12180,637
|
|
20230802,091500,215837060,12200,12150,12200,12150,1148
|
|
20230802,091400,201882070,12150,12150,12200,12140,571
|
|
20230802,091300,194942840,12160,12200,12200,12130,1522
|
|
20230802,091200,176451750,12240,12240,12240,12240,2
|
|
20230802,091100,176427270,12160,12190,12190,12130,4408
|
|
20230802,091000,122831390,12250,12180,12250,12180,36
|
|
20230802,090900,122392370,12170,12170,12180,12170,346
|
|
20230802,090800,118181410,12170,12230,12230,12120,1591
|
|
20230802,090700,98778300,12260,12240,12260,12210,752
|
|
20230802,090600,89589550,12240,12210,12240,12200,522
|
|
20230802,090500,83213070,12230,12130,12240,12130,217
|
|
20230802,090400,80576360,12130,12240,12240,12100,4668
|
|
20230802,090300,23759100,12220,12230,12260,12220,138
|
|
20230802,090200,22071750,12230,12220,12260,12220,319
|
|
20230802,090100,18171590,12220,12270,12310,12210,732
|
|
20230802,090000,9198540,12310,12380,12380,12270,705
|