612 lines
32 KiB
CSV
612 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230802,190900,8131716160,14240,14240,14240,14240,11902
|
|
20230802,190800,8131716160,14240,14240,14240,14240,0
|
|
20230802,190700,8131716160,14240,14240,14240,14240,0
|
|
20230802,190600,8131716160,14240,14240,14240,14240,0
|
|
20230802,190500,8131716160,14240,14240,14240,14240,0
|
|
20230802,190400,8131716160,14240,14240,14240,14240,0
|
|
20230802,190300,8131716160,14240,14240,14240,14240,0
|
|
20230802,190200,8131716160,14240,14240,14240,14240,0
|
|
20230802,190100,8131716160,14240,14240,14240,14240,0
|
|
20230802,190000,8131716160,14240,14240,14240,14240,0
|
|
20230802,185900,8131716160,14240,14240,14240,14240,0
|
|
20230802,185800,8131716160,14240,14240,14240,14240,0
|
|
20230802,185700,8131716160,14240,14240,14240,14240,0
|
|
20230802,185600,8131716160,14240,14240,14240,14240,0
|
|
20230802,185500,8131716160,14240,14240,14240,14240,0
|
|
20230802,185400,8131716160,14240,14240,14240,14240,0
|
|
20230802,185300,8131716160,14240,14240,14240,14240,0
|
|
20230802,185200,8131716160,14240,14240,14240,14240,0
|
|
20230802,185100,8131716160,14240,14240,14240,14240,0
|
|
20230802,185000,8131716160,14240,14240,14240,14240,0
|
|
20230802,184900,8131716160,14240,14240,14240,14240,0
|
|
20230802,184800,8131716160,14240,14240,14240,14240,0
|
|
20230802,184700,8131716160,14240,14240,14240,14240,0
|
|
20230802,184600,8131716160,14240,14240,14240,14240,0
|
|
20230802,184500,8131716160,14240,14240,14240,14240,0
|
|
20230802,184400,8131716160,14240,14240,14240,14240,0
|
|
20230802,184300,8131716160,14240,14240,14240,14240,0
|
|
20230802,184200,8131716160,14240,14240,14240,14240,0
|
|
20230802,184100,8131716160,14240,14240,14240,14240,0
|
|
20230802,184000,8131716160,14240,14240,14240,14240,0
|
|
20230802,183900,8131716160,14240,14240,14240,14240,11902
|
|
20230802,183800,8131716160,14240,14240,14240,14240,0
|
|
20230802,183700,8131716160,14240,14240,14240,14240,0
|
|
20230802,183600,8131716160,14240,14240,14240,14240,0
|
|
20230802,183500,8131716160,14240,14240,14240,14240,0
|
|
20230802,183400,8131716160,14240,14240,14240,14240,0
|
|
20230802,183300,8131716160,14240,14240,14240,14240,0
|
|
20230802,183200,8131716160,14240,14240,14240,14240,0
|
|
20230802,183100,8131716160,14240,14240,14240,14240,0
|
|
20230802,183000,8131716160,14240,14240,14240,14240,0
|
|
20230802,182900,8131716160,14240,14240,14240,14240,0
|
|
20230802,182800,8131716160,14240,14240,14240,14240,0
|
|
20230802,182700,8131716160,14240,14240,14240,14240,0
|
|
20230802,182600,8131716160,14240,14240,14240,14240,0
|
|
20230802,182500,8131716160,14240,14240,14240,14240,0
|
|
20230802,182400,8131716160,14240,14240,14240,14240,0
|
|
20230802,182300,8131716160,14240,14240,14240,14240,0
|
|
20230802,182200,8131716160,14240,14240,14240,14240,0
|
|
20230802,182100,8131716160,14240,14240,14240,14240,0
|
|
20230802,182000,8131716160,14240,14240,14240,14240,0
|
|
20230802,181900,8131716160,14240,14240,14240,14240,0
|
|
20230802,181800,8131716160,14240,14240,14240,14240,0
|
|
20230802,181700,8131716160,14240,14240,14240,14240,0
|
|
20230802,181600,8131716160,14240,14240,14240,14240,0
|
|
20230802,181500,8131716160,14240,14240,14240,14240,0
|
|
20230802,181400,8131716160,14240,14240,14240,14240,0
|
|
20230802,181300,8131716160,14240,14240,14240,14240,0
|
|
20230802,181200,8131716160,14240,14240,14240,14240,0
|
|
20230802,181100,8131716160,14240,14240,14240,14240,0
|
|
20230802,181000,8131716160,14240,14240,14240,14240,0
|
|
20230802,180900,8131716160,14240,14240,14240,14240,11902
|
|
20230802,180800,8131716160,14240,14240,14240,14240,0
|
|
20230802,180700,8131716160,14240,14240,14240,14240,0
|
|
20230802,180600,8131716160,14240,14240,14240,14240,0
|
|
20230802,180500,8131716160,14240,14240,14240,14240,0
|
|
20230802,180400,8131716160,14240,14240,14240,14240,0
|
|
20230802,180300,8131716160,14240,14240,14240,14240,0
|
|
20230802,180200,8131716160,14240,14240,14240,14240,0
|
|
20230802,180100,8131716160,14240,14240,14240,14240,0
|
|
20230802,180000,8131716160,14240,14240,14240,14240,0
|
|
20230802,175900,8131716160,14240,14240,14240,14240,0
|
|
20230802,175800,8131716160,14240,14240,14240,14240,0
|
|
20230802,175700,8131716160,14240,14240,14240,14240,0
|
|
20230802,175600,8131716160,14240,14240,14240,14240,0
|
|
20230802,175500,8131716160,14240,14240,14240,14240,0
|
|
20230802,175400,8131716160,14240,14240,14240,14240,0
|
|
20230802,175300,8131716160,14240,14240,14240,14240,0
|
|
20230802,175200,8131716160,14240,14240,14240,14240,0
|
|
20230802,175100,8131716160,14240,14240,14240,14240,0
|
|
20230802,175000,8131716160,14240,14240,14240,14240,0
|
|
20230802,174900,8131716160,14240,14240,14240,14240,0
|
|
20230802,174800,8131716160,14240,14240,14240,14240,0
|
|
20230802,174700,8131716160,14240,14240,14240,14240,0
|
|
20230802,174600,8131716160,14240,14240,14240,14240,0
|
|
20230802,174500,8131716160,14240,14240,14240,14240,0
|
|
20230802,174400,8131716160,14240,14240,14240,14240,0
|
|
20230802,174300,8131716160,14240,14240,14240,14240,0
|
|
20230802,174200,8131716160,14240,14240,14240,14240,0
|
|
20230802,174100,8131716160,14240,14240,14240,14240,0
|
|
20230802,174000,8131716160,14240,14240,14240,14240,0
|
|
20230802,173900,8131716160,14240,14240,14240,14240,11902
|
|
20230802,173800,8131716160,14240,14240,14240,14240,0
|
|
20230802,173700,8131716160,14240,14240,14240,14240,0
|
|
20230802,173600,8131716160,14240,14240,14240,14240,0
|
|
20230802,173500,8131716160,14240,14240,14240,14240,0
|
|
20230802,173400,8131716160,14240,14240,14240,14240,0
|
|
20230802,173300,8131716160,14240,14240,14240,14240,0
|
|
20230802,173200,8131716160,14240,14240,14240,14240,0
|
|
20230802,173100,8131716160,14240,14240,14240,14240,0
|
|
20230802,173000,8131716160,14240,14240,14240,14240,0
|
|
20230802,172900,8131716160,14240,14240,14240,14240,0
|
|
20230802,172800,8131716160,14240,14240,14240,14240,0
|
|
20230802,172700,8131716160,14240,14240,14240,14240,0
|
|
20230802,172600,8131716160,14240,14240,14240,14240,0
|
|
20230802,172500,8131716160,14240,14240,14240,14240,0
|
|
20230802,172400,8131716160,14240,14240,14240,14240,0
|
|
20230802,172300,8131716160,14240,14240,14240,14240,0
|
|
20230802,172200,8131716160,14240,14240,14240,14240,0
|
|
20230802,172100,8131716160,14240,14240,14240,14240,0
|
|
20230802,172000,8131716160,14240,14240,14240,14240,0
|
|
20230802,171900,8131716160,14240,14240,14240,14240,0
|
|
20230802,171800,8131716160,14240,14240,14240,14240,0
|
|
20230802,171700,8131716160,14240,14240,14240,14240,0
|
|
20230802,171600,8131716160,14240,14240,14240,14240,0
|
|
20230802,171500,8131716160,14240,14240,14240,14240,0
|
|
20230802,171400,8131716160,14240,14240,14240,14240,0
|
|
20230802,171300,8131716160,14240,14240,14240,14240,0
|
|
20230802,171200,8131716160,14240,14240,14240,14240,0
|
|
20230802,171100,8131716160,14240,14240,14240,14240,0
|
|
20230802,171000,8131716160,14240,14240,14240,14240,0
|
|
20230802,170900,8131716160,14240,14240,14240,14240,11902
|
|
20230802,170800,8131716160,14240,14240,14240,14240,0
|
|
20230802,170700,8131716160,14240,14240,14240,14240,0
|
|
20230802,170600,8131716160,14240,14240,14240,14240,0
|
|
20230802,170500,8131716160,14240,14240,14240,14240,0
|
|
20230802,170400,8131716160,14240,14240,14240,14240,0
|
|
20230802,170300,8131716160,14240,14240,14240,14240,0
|
|
20230802,170200,8131716160,14240,14240,14240,14240,0
|
|
20230802,170100,8131716160,14240,14240,14240,14240,0
|
|
20230802,170000,8131716160,14240,14240,14240,14240,0
|
|
20230802,165900,8131716160,14240,14240,14240,14240,0
|
|
20230802,165800,8131716160,14240,14240,14240,14240,0
|
|
20230802,165700,8131716160,14240,14240,14240,14240,0
|
|
20230802,165600,8131716160,14240,14240,14240,14240,0
|
|
20230802,165500,8131716160,14240,14240,14240,14240,0
|
|
20230802,165400,8131716160,14240,14240,14240,14240,0
|
|
20230802,165300,8131716160,14240,14240,14240,14240,0
|
|
20230802,165200,8131716160,14240,14240,14240,14240,0
|
|
20230802,165100,8131716160,14240,14240,14240,14240,0
|
|
20230802,165000,8131716160,14240,14240,14240,14240,0
|
|
20230802,164900,8131716160,14240,14240,14240,14240,0
|
|
20230802,164800,8131716160,14240,14240,14240,14240,0
|
|
20230802,164700,8131716160,14240,14240,14240,14240,0
|
|
20230802,164600,8131716160,14240,14240,14240,14240,0
|
|
20230802,164500,8131716160,14240,14240,14240,14240,0
|
|
20230802,164400,8131716160,14240,14240,14240,14240,0
|
|
20230802,164300,8131716160,14240,14240,14240,14240,0
|
|
20230802,164200,8131716160,14240,14240,14240,14240,0
|
|
20230802,164100,8131716160,14240,14240,14240,14240,0
|
|
20230802,164000,8131716160,14240,14240,14240,14240,0
|
|
20230802,163900,8131716160,14240,14240,14240,14240,11902
|
|
20230802,163800,8131716160,14240,14240,14240,14240,0
|
|
20230802,163700,8131716160,14240,14240,14240,14240,0
|
|
20230802,163600,8131716160,14240,14240,14240,14240,0
|
|
20230802,163500,8131716160,14240,14240,14240,14240,0
|
|
20230802,163400,8131716160,14240,14240,14240,14240,0
|
|
20230802,163300,8131716160,14240,14240,14240,14240,0
|
|
20230802,163200,8131716160,14240,14240,14240,14240,0
|
|
20230802,163100,8131716160,14240,14240,14240,14240,0
|
|
20230802,163000,8131716160,14240,14240,14240,14240,0
|
|
20230802,162900,8131716160,14240,14240,14240,14240,0
|
|
20230802,162800,8131716160,14240,14240,14240,14240,0
|
|
20230802,162700,8131716160,14240,14240,14240,14240,0
|
|
20230802,162600,8131716160,14240,14240,14240,14240,0
|
|
20230802,162500,8131716160,14240,14240,14240,14240,0
|
|
20230802,162400,8131716160,14240,14240,14240,14240,0
|
|
20230802,162300,8131716160,14240,14240,14240,14240,0
|
|
20230802,162200,8131716160,14240,14240,14240,14240,0
|
|
20230802,162100,8131716160,14240,14240,14240,14240,0
|
|
20230802,162000,8131716160,14240,14240,14240,14240,0
|
|
20230802,161900,8131716160,14240,14240,14240,14240,0
|
|
20230802,161800,8131716160,14240,14240,14240,14240,0
|
|
20230802,161700,8131716160,14240,14240,14240,14240,0
|
|
20230802,161600,8131716160,14240,14240,14240,14240,0
|
|
20230802,161500,8131716160,14240,14240,14240,14240,0
|
|
20230802,161400,8131716160,14240,14240,14240,14240,0
|
|
20230802,161300,8131716160,14240,14240,14240,14240,0
|
|
20230802,161200,8131716160,14240,14240,14240,14240,0
|
|
20230802,161100,8131716160,14240,14240,14240,14240,0
|
|
20230802,161000,8131716160,14240,14240,14240,14240,0
|
|
20230802,160900,8131716160,14240,14240,14240,14240,11902
|
|
20230802,160800,8131716160,14240,14240,14240,14240,0
|
|
20230802,160700,8131716160,14240,14240,14240,14240,0
|
|
20230802,160600,8131716160,14240,14240,14240,14240,0
|
|
20230802,160500,8131716160,14240,14240,14240,14240,0
|
|
20230802,160400,8131716160,14240,14240,14240,14240,0
|
|
20230802,160300,8131716160,14240,14240,14240,14240,0
|
|
20230802,160200,8131716160,14240,14240,14240,14240,0
|
|
20230802,160100,8131716160,14240,14240,14240,14240,0
|
|
20230802,160000,8131716160,14240,14240,14240,14240,0
|
|
20230802,155900,8131716160,14240,14240,14240,14240,0
|
|
20230802,155800,8131716160,14240,14240,14240,14240,0
|
|
20230802,155700,8131716160,14240,14240,14240,14240,0
|
|
20230802,155600,8131716160,14240,14240,14240,14240,0
|
|
20230802,155500,8131716160,14240,14240,14240,14240,0
|
|
20230802,155400,8131716160,14240,14240,14240,14240,0
|
|
20230802,155300,8131716160,14240,14240,14240,14240,0
|
|
20230802,155200,8131716160,14240,14240,14240,14240,0
|
|
20230802,155100,8131716160,14240,14240,14240,14240,0
|
|
20230802,155000,8131716160,14240,14240,14240,14240,0
|
|
20230802,154900,8131716160,14240,14240,14240,14240,0
|
|
20230802,154800,8131716160,14240,14240,14240,14240,0
|
|
20230802,154700,8131716160,14240,14240,14240,14240,0
|
|
20230802,154600,8131716160,14240,14240,14240,14240,0
|
|
20230802,154500,8131716160,14240,14240,14240,14240,0
|
|
20230802,154400,8131716160,14240,14240,14240,14240,0
|
|
20230802,154300,8131716160,14240,14240,14240,14240,0
|
|
20230802,154200,8131716160,14240,14240,14240,14240,0
|
|
20230802,154100,8131716160,14240,14240,14240,14240,0
|
|
20230802,154000,8131716160,14240,14240,14240,14240,0
|
|
20230802,153900,8131716160,14240,14240,14240,14240,11902
|
|
20230802,153800,8131716160,14240,14240,14240,14240,0
|
|
20230802,153700,8131716160,14240,14240,14240,14240,0
|
|
20230802,153600,8131716160,14240,14240,14240,14240,0
|
|
20230802,153500,8131716160,14240,14240,14240,14240,0
|
|
20230802,153400,8131716160,14240,14240,14240,14240,0
|
|
20230802,153300,8131716160,14240,14240,14240,14240,0
|
|
20230802,153200,8131716160,14240,14240,14240,14240,0
|
|
20230802,153100,8131716160,14240,14240,14240,14240,0
|
|
20230802,153000,8131716160,14240,14240,14240,14240,11902
|
|
20230802,152900,7962231680,14230,14230,14230,14230,0
|
|
20230802,152800,7962231680,14230,14230,14230,14230,0
|
|
20230802,152700,7962231680,14230,14230,14230,14230,0
|
|
20230802,152600,7962231680,14230,14230,14230,14230,0
|
|
20230802,152500,7962231680,14230,14230,14230,14230,0
|
|
20230802,152400,7962231680,14230,14230,14230,14230,0
|
|
20230802,152300,7962231680,14230,14230,14230,14230,0
|
|
20230802,152200,7962231680,14230,14230,14230,14230,0
|
|
20230802,152100,7962231680,14230,14230,14230,14230,0
|
|
20230802,152000,7962231680,14230,14230,14230,14230,0
|
|
20230802,151900,7962231680,14230,14240,14240,14230,1832
|
|
20230802,151800,7936155490,14240,14220,14250,14220,2860
|
|
20230802,151700,7895435280,14230,14230,14240,14220,4638
|
|
20230802,151600,7829459590,14230,14210,14230,14210,3016
|
|
20230802,151500,7786583090,14210,14190,14210,14190,4837
|
|
20230802,151400,7717911330,14190,14170,14190,14170,2502
|
|
20230802,151300,7682423630,14170,14160,14180,14160,1282
|
|
20230802,151200,7664251880,14160,14160,14170,14160,272
|
|
20230802,151100,7660400350,14160,14160,14170,14150,2584
|
|
20230802,151000,7623816890,14160,14130,14170,14130,1268
|
|
20230802,150900,7605871550,14130,14130,14140,14130,1129
|
|
20230802,150800,7589908350,14130,14120,14130,14120,972
|
|
20230802,150700,7576175340,14120,14120,14120,14120,2643
|
|
20230802,150600,7538856180,14120,14120,14120,14120,113
|
|
20230802,150500,7537260620,14130,14120,14130,14120,597
|
|
20230802,150400,7528827590,14120,14130,14130,14120,2068
|
|
20230802,150300,7499627410,14130,14120,14130,14120,146
|
|
20230802,150200,7497565250,14120,14120,14120,14120,41
|
|
20230802,150100,7496986330,14120,14120,14150,14120,2135
|
|
20230802,150000,7466835690,14130,14130,14140,14130,686
|
|
20230802,145900,7457142400,14140,14130,14140,14130,274
|
|
20230802,145800,7453270420,14130,14120,14140,14120,319
|
|
20230802,145700,7448763100,14120,14130,14140,14120,140
|
|
20230802,145600,7446784930,14140,14130,14140,14130,26
|
|
20230802,145500,7446417490,14130,14130,14160,14130,2139
|
|
20230802,145400,7416179600,14130,14130,14140,14130,121
|
|
20230802,145300,7414469860,14130,14130,14130,14130,142
|
|
20230802,145200,7412463400,14130,14140,14140,14130,352
|
|
20230802,145100,7407486180,14140,14130,14140,14130,97
|
|
20230802,145000,7406114740,14180,14130,14180,14130,1014
|
|
20230802,144900,7391769620,14120,14120,14130,14120,922
|
|
20230802,144800,7378750940,14120,14130,14130,14120,3877
|
|
20230802,144700,7323971810,14130,14150,14150,14130,1220
|
|
20230802,144600,7306724940,14160,14170,14170,14160,1155
|
|
20230802,144500,7290368030,14170,14170,14180,14150,1508
|
|
20230802,144400,7269004470,14180,14150,14190,14150,3981
|
|
20230802,144300,7212615780,14150,14130,14150,14130,551
|
|
20230802,144200,7204825820,14120,14140,14140,14120,594
|
|
20230802,144100,7196431880,14130,14110,14130,14110,2352
|
|
20230802,144000,7163225350,14110,14110,14110,14100,756
|
|
20230802,143900,7152565190,14100,14130,14130,14100,459
|
|
20230802,143800,7146081400,14140,14140,14140,14140,144
|
|
20230802,143700,7144045240,14140,14130,14140,14130,1688
|
|
20230802,143600,7120178290,14130,14110,14130,14100,1578
|
|
20230802,143500,7097904190,14110,14110,14110,14110,0
|
|
20230802,143400,7097904190,14110,14110,14110,14110,212
|
|
20230802,143300,7094912870,14110,14120,14120,14110,757
|
|
20230802,143200,7084230400,14120,14100,14120,14100,526
|
|
20230802,143100,7076807390,14100,14110,14110,14100,497
|
|
20230802,143000,7069797340,14120,14100,14140,14090,2274
|
|
20230802,142900,7037698920,14090,14090,14100,14060,1516
|
|
20230802,142800,7016364950,14100,14130,14130,14100,6472
|
|
20230802,142700,6925084440,14120,14060,14120,14060,4809
|
|
20230802,142600,6857292870,14060,14060,14070,14050,3329
|
|
20230802,142500,6810490580,14060,14030,14060,14020,3111
|
|
20230802,142400,6766825190,14030,14040,14040,14030,1869
|
|
20230802,142300,6740595760,14040,14030,14040,14030,913
|
|
20230802,142200,6727780720,14030,14030,14030,14030,416
|
|
20230802,142100,6721944240,14030,14030,14030,14030,1427
|
|
20230802,142000,6701923430,14040,14040,14040,14030,1171
|
|
20230802,141900,6685484880,14030,14030,14030,14030,0
|
|
20230802,141800,6685484880,14030,14030,14040,14030,179
|
|
20230802,141700,6682973410,14040,14040,14040,14040,310
|
|
20230802,141600,6678621010,14040,14040,14040,14040,770
|
|
20230802,141500,6667810210,14040,14040,14040,14040,297
|
|
20230802,141400,6663640330,14040,14040,14040,14040,91
|
|
20230802,141300,6662362690,14040,14040,14040,14040,116
|
|
20230802,141200,6660734050,14050,14060,14060,14040,1486
|
|
20230802,141100,6639851230,14060,14040,14060,14040,814
|
|
20230802,141000,6628414580,14050,14040,14050,14040,593
|
|
20230802,140900,6620086510,14040,14050,14070,14040,1151
|
|
20230802,140800,6603923270,14050,14030,14050,14030,1480
|
|
20230802,140700,6583139200,14030,14050,14050,14030,3712
|
|
20230802,140600,6531029120,14070,14040,14070,14030,1468
|
|
20230802,140500,6510413980,14040,14030,14040,14030,502
|
|
20230802,140400,6503367890,14030,14030,14040,14030,2096
|
|
20230802,140300,6473959000,14030,14040,14040,14030,788
|
|
20230802,140200,6462901210,14040,14040,14040,14040,611
|
|
20230802,140100,6454322770,14040,14030,14040,14030,1736
|
|
20230802,140000,6429954620,14030,14020,14040,14010,1562
|
|
20230802,135900,6408044730,14020,14020,14020,14020,571
|
|
20230802,135800,6400039310,14020,14020,14020,14020,924
|
|
20230802,135700,6387084830,14020,14040,14040,14020,916
|
|
20230802,135600,6374242110,14040,14050,14050,14040,2138
|
|
20230802,135500,6344224130,14030,14010,14030,14010,2872
|
|
20230802,135400,6303961350,14010,14040,14060,14000,3528
|
|
20230802,135300,6254496200,14030,14010,14030,14000,2703
|
|
20230802,135200,6216610840,14010,14010,14010,14000,431
|
|
20230802,135100,6210572730,14000,14010,14010,14000,13265
|
|
20230802,135000,6024808980,14010,14020,14020,14010,456
|
|
20230802,134900,6018417410,14020,14020,14020,14020,2
|
|
20230802,134800,6018389370,14020,14020,14030,14020,2071
|
|
20230802,134700,5989353050,14030,14030,14030,14020,2071
|
|
20230802,134600,5960308920,14020,14030,14030,14020,2797
|
|
20230802,134500,5921077210,14040,14030,14040,14030,1347
|
|
20230802,134400,5902176230,14040,14040,14040,14040,276
|
|
20230802,134300,5898301190,14040,14040,14040,14040,900
|
|
20230802,134200,5885665190,14040,14080,14080,14040,1155
|
|
20230802,134100,5869435050,14080,14050,14090,14040,4527
|
|
20230802,134000,5805829630,14050,14050,14050,14050,2930
|
|
20230802,133900,5764663130,14050,14060,14060,14050,183
|
|
20230802,133800,5762091380,14060,14060,14060,14060,273
|
|
20230802,133700,5758253000,14050,14060,14090,14050,3103
|
|
20230802,133600,5714646200,14060,14070,14070,14060,2026
|
|
20230802,133500,5686157630,14070,14070,14070,14070,196
|
|
20230802,133400,5683399910,14060,14070,14080,14060,1789
|
|
20230802,133300,5658221910,14080,14070,14080,14070,1402
|
|
20230802,133200,5638482770,14080,14080,14080,14080,990
|
|
20230802,133100,5624543570,14080,14080,14090,14080,313
|
|
20230802,133000,5620136520,14080,14090,14090,14080,125
|
|
20230802,132900,5618376510,14090,14090,14090,14090,1560
|
|
20230802,132800,5596396110,14090,14090,14090,14090,0
|
|
20230802,132700,5596396110,14090,14090,14090,14090,600
|
|
20230802,132600,5587942110,14100,14090,14100,14090,240
|
|
20230802,132500,5584560410,14100,14100,14100,14100,189
|
|
20230802,132400,5581895510,14100,14100,14100,14100,74
|
|
20230802,132300,5580852110,14100,14100,14100,14100,400
|
|
20230802,132200,5575212110,14100,14100,14110,14100,632
|
|
20230802,132100,5566298910,14090,14100,14100,14090,1173
|
|
20230802,132000,5549763360,14100,14100,14100,14100,18
|
|
20230802,131900,5549509560,14100,14100,14100,14100,0
|
|
20230802,131800,5549509560,14100,14090,14120,14090,716
|
|
20230802,131700,5539417960,14090,14090,14090,14090,345
|
|
20230802,131600,5534556910,14090,14090,14090,14090,6
|
|
20230802,131500,5534472370,14090,14070,14090,14070,2529
|
|
20230802,131400,5498851870,14080,14080,14080,14080,0
|
|
20230802,131300,5498851870,14080,14080,14080,14080,292
|
|
20230802,131200,5494740510,14070,14090,14090,14070,637
|
|
20230802,131100,5485771560,14090,14090,14090,14080,58
|
|
20230802,131000,5484954840,14080,14080,14080,14080,429
|
|
20230802,130900,5478914520,14080,14080,14080,14080,153
|
|
20230802,130800,5476760280,14080,14080,14080,14080,301
|
|
20230802,130700,5472522200,14080,14070,14090,14070,1259
|
|
20230802,130600,5454793070,14070,14080,14080,14070,523
|
|
20230802,130500,5447433460,14080,14070,14080,14070,199
|
|
20230802,130400,5444633320,14070,14060,14070,14060,1695
|
|
20230802,130300,5420798620,14060,14060,14070,14060,1365
|
|
20230802,130200,5401602400,14070,14070,14080,14070,752
|
|
20230802,130100,5391021710,14070,14080,14080,14070,854
|
|
20230802,130000,5379005890,14070,14080,14080,14070,369
|
|
20230802,125900,5373811370,14080,14080,14080,14080,508
|
|
20230802,125800,5366658730,14080,14070,14080,14070,717
|
|
20230802,125700,5356565900,14080,14080,14080,14080,10
|
|
20230802,125600,5356425100,14070,14080,14080,14070,77
|
|
20230802,125500,5355340950,14080,14080,14080,14080,649
|
|
20230802,125400,5346203030,14090,14080,14090,14070,623
|
|
20230802,125300,5337427470,14090,14100,14100,14090,328
|
|
20230802,125200,5332804520,14100,14100,14100,14100,474
|
|
20230802,125100,5326121120,14100,14090,14100,14060,25462
|
|
20230802,125000,4968059170,14090,14090,14090,14080,797
|
|
20230802,124900,4956829490,14090,14090,14100,14090,1271
|
|
20230802,124800,4938920440,14100,14100,14100,14090,966
|
|
20230802,124700,4925309260,14100,14100,14100,14100,771
|
|
20230802,124600,4914438160,14100,14110,14110,14100,69
|
|
20230802,124500,4913464960,14110,14100,14110,14100,216
|
|
20230802,124400,4910419310,14110,14130,14130,14110,4470
|
|
20230802,124300,4847302970,14130,14090,14130,14090,2756
|
|
20230802,124200,4808384700,14100,14100,14110,14090,9877
|
|
20230802,124100,4669122240,14100,14120,14120,14100,11105
|
|
20230802,124000,4512431370,14130,14120,14130,14120,898
|
|
20230802,123900,4499751400,14120,14130,14130,14120,237
|
|
20230802,123800,4496404860,14130,14120,14130,14120,2
|
|
20230802,123700,4496376610,14120,14120,14120,14120,0
|
|
20230802,123600,4496376610,14120,14130,14130,14120,752
|
|
20230802,123500,4485755390,14130,14130,14130,14130,527
|
|
20230802,123400,4478308880,14130,14120,14130,14120,304
|
|
20230802,123300,4474015360,14120,14130,14130,14120,228
|
|
20230802,123200,4470795000,14120,14130,14130,14120,364
|
|
20230802,123100,4465655310,14130,14130,14130,14130,376
|
|
20230802,123000,4460342430,14140,14130,14140,14130,1302
|
|
20230802,122900,4441945140,14140,14140,14140,14140,48
|
|
20230802,122800,4441266420,14140,14140,14140,14140,10
|
|
20230802,122700,4441125020,14140,14130,14140,14120,1078
|
|
20230802,122600,4425893190,14120,14120,14120,14120,29
|
|
20230802,122500,4425483710,14130,14110,14130,14110,2316
|
|
20230802,122400,4392795570,14120,14120,14120,14120,2170
|
|
20230802,122300,4362155170,14130,14120,14130,14120,81
|
|
20230802,122200,4361011040,14130,14130,14130,14120,102
|
|
20230802,122100,4359570780,14130,14120,14130,14120,1008
|
|
20230802,122000,4345337740,14130,14120,14130,14120,1154
|
|
20230802,121900,4329042220,14130,14130,14130,14130,2464
|
|
20230802,121800,4294225900,14140,14130,14140,14130,105
|
|
20230802,121700,4292742020,14140,14140,14140,14130,707
|
|
20230802,121600,4282750040,14130,14140,14140,14130,2418
|
|
20230802,121500,4248562950,14150,14150,14150,14150,56
|
|
20230802,121400,4247770550,14150,14150,14150,14140,40
|
|
20230802,121300,4247204660,14160,14160,14160,14150,1683
|
|
20230802,121200,4223389740,14160,14150,14160,14150,24
|
|
20230802,121100,4223049910,14160,14160,14160,14160,108
|
|
20230802,121000,4221520630,14170,14170,14170,14160,65
|
|
20230802,120900,4220599700,14170,14150,14170,14150,2023
|
|
20230802,120800,4191969770,14150,14150,14150,14150,1
|
|
20230802,120700,4191955620,14150,14150,14150,14150,95
|
|
20230802,120600,4190611370,14150,14150,14150,14150,1592
|
|
20230802,120500,4168084570,14160,14160,14160,14160,72
|
|
20230802,120400,4167065050,14160,14160,14160,14160,53
|
|
20230802,120300,4166314570,14160,14190,14190,14160,344
|
|
20230802,120200,4161440420,14180,14190,14190,14180,350
|
|
20230802,120100,4156477310,14180,14180,14180,14180,0
|
|
20230802,120000,4156477310,14180,14180,14220,14170,4557
|
|
20230802,115900,4091850020,14180,14150,14200,14150,2933
|
|
20230802,115800,4050270660,14160,14180,14180,14160,1468
|
|
20230802,115700,4029478180,14180,14160,14200,14160,2228
|
|
20230802,115600,3997909740,14160,14160,14160,14160,1555
|
|
20230802,115500,3975890940,14170,14150,14170,14150,2945
|
|
20230802,115400,3934193670,14150,14150,14150,14140,1263
|
|
20230802,115300,3916330650,14150,14130,14150,14130,633
|
|
20230802,115200,3907382290,14130,14130,14140,14130,708
|
|
20230802,115100,3897378190,14120,14140,14140,14120,597
|
|
20230802,115000,3888941820,14130,14120,14140,14120,1839
|
|
20230802,114900,3862965940,14120,14140,14140,14120,2441
|
|
20230802,114800,3828496100,14130,14140,14140,14130,1092
|
|
20230802,114700,3813065980,14130,14140,14140,14130,801
|
|
20230802,114600,3801747080,14140,14140,14140,14130,519
|
|
20230802,114500,3794409460,14150,14140,14150,14140,1206
|
|
20230802,114400,3777354230,14150,14150,14150,14140,136
|
|
20230802,114300,3775430350,14140,14150,14150,14140,782
|
|
20230802,114200,3764372600,14140,14150,14160,14140,355
|
|
20230802,114100,3759350810,14150,14150,14160,14150,371
|
|
20230802,114000,3754100160,14150,14150,14160,14140,3389
|
|
20230802,113900,3706146400,14160,14160,14170,14150,3171
|
|
20230802,113800,3661257030,14160,14180,14180,14160,904
|
|
20230802,113700,3648447690,14180,14180,14180,14170,851
|
|
20230802,113600,3636388880,14180,14180,14180,14180,156
|
|
20230802,113500,3634176800,14180,14190,14190,14180,303
|
|
20230802,113400,3629880250,14180,14180,14180,14170,656
|
|
20230802,113300,3620581330,14180,14180,14180,14180,498
|
|
20230802,113200,3613519690,14180,14180,14180,14180,502
|
|
20230802,113100,3606401330,14180,14170,14180,14160,2264
|
|
20230802,113000,3574320430,14170,14170,14170,14170,38
|
|
20230802,112900,3573781970,14170,14170,14180,14160,697
|
|
20230802,112800,3563909630,14180,14160,14180,14160,899
|
|
20230802,112700,3551168560,14160,14170,14170,14160,13
|
|
20230802,112600,3550984430,14170,14170,14180,14170,1064
|
|
20230802,112500,3535905500,14170,14180,14190,14170,2422
|
|
20230802,112400,3501572660,14180,14190,14190,14180,2177
|
|
20230802,112300,3470701330,14190,14200,14200,14180,2769
|
|
20230802,112200,3431403490,14200,14210,14210,14200,142
|
|
20230802,112100,3429386910,14210,14230,14230,14210,1640
|
|
20230802,112000,3406068020,14230,14240,14240,14230,97
|
|
20230802,111900,3404687660,14240,14240,14240,14240,45
|
|
20230802,111800,3404046860,14240,14230,14240,14220,282
|
|
20230802,111700,3400034230,14220,14220,14240,14220,49
|
|
20230802,111600,3399337360,14220,14240,14240,14220,231
|
|
20230802,111500,3396051560,14240,14240,14250,14240,314
|
|
20230802,111400,3391579130,14240,14230,14240,14230,149
|
|
20230802,111300,3389457430,14230,14230,14230,14220,633
|
|
20230802,111200,3380456050,14240,14230,14240,14230,6
|
|
20230802,111100,3380370620,14230,14250,14250,14230,297
|
|
20230802,111000,3376141740,14240,14220,14270,14220,5467
|
|
20230802,110900,3298391450,14220,14210,14220,14210,937
|
|
20230802,110800,3285072450,14210,14250,14250,14210,995
|
|
20230802,110700,3270921750,14250,14260,14260,14200,5552
|
|
20230802,110600,3191999970,14260,14250,14260,14250,1094
|
|
20230802,110500,3176408790,14260,14270,14270,14250,712
|
|
20230802,110400,3166254230,14270,14260,14270,14250,4943
|
|
20230802,110300,3095774300,14270,14280,14280,14260,2429
|
|
20230802,110200,3061121990,14290,14290,14300,14290,303
|
|
20230802,110100,3056792070,14290,14290,14300,14290,59
|
|
20230802,110000,3055948910,14290,14280,14290,14270,400
|
|
20230802,105900,3050234170,14290,14290,14290,14290,53
|
|
20230802,105800,3049476800,14290,14290,14290,14290,190
|
|
20230802,105700,3046761700,14290,14300,14300,14270,3179
|
|
20230802,105600,3001377790,14300,14310,14310,14290,845
|
|
20230802,105500,2989295760,14310,14300,14310,14300,823
|
|
20230802,105400,2977525540,14310,14320,14330,14300,1957
|
|
20230802,105300,2949520220,14320,14320,14330,14320,280
|
|
20230802,105200,2945509540,14330,14330,14330,14320,89
|
|
20230802,105100,2944234310,14330,14320,14350,14320,805
|
|
20230802,105000,2932695560,14310,14320,14320,14310,383
|
|
20230802,104900,2927214250,14310,14330,14330,14310,244
|
|
20230802,104800,2923720730,14340,14330,14360,14330,1201
|
|
20230802,104700,2906509420,14330,14320,14360,14320,5615
|
|
20230802,104600,2826048080,14320,14320,14360,14320,1128
|
|
20230802,104500,2809884070,14330,14330,14330,14320,170
|
|
20230802,104400,2807448990,14330,14340,14340,14330,53
|
|
20230802,104300,2806689430,14350,14340,14350,14340,412
|
|
20230802,104200,2800780000,14350,14350,14350,14350,294
|
|
20230802,104100,2796561100,14350,14350,14360,14340,739
|
|
20230802,104000,2785955460,14340,14360,14360,14340,2841
|
|
20230802,103900,2745215120,14360,14330,14360,14300,4904
|
|
20230802,103800,2674892870,14330,14310,14330,14300,864
|
|
20230802,103700,2662525400,14300,14320,14330,14300,715
|
|
20230802,103600,2652291380,14320,14300,14330,14300,2102
|
|
20230802,103500,2622201800,14300,14300,14320,14290,2114
|
|
20230802,103400,2591964350,14300,14290,14300,14280,1258
|
|
20230802,103300,2573977730,14290,14290,14290,14290,235
|
|
20230802,103200,2570619580,14290,14290,14290,14290,351
|
|
20230802,103100,2565603790,14290,14300,14300,14290,1110
|
|
20230802,103000,2549733210,14300,14290,14310,14290,1422
|
|
20230802,102900,2529402970,14290,14300,14310,14290,819
|
|
20230802,102800,2517691820,14300,14290,14300,14290,245
|
|
20230802,102700,2514190280,14290,14290,14290,14290,5
|
|
20230802,102600,2514118830,14310,14290,14310,14280,1345
|
|
20230802,102500,2494888990,14290,14250,14300,14250,13520
|
|
20230802,102400,2302024490,14250,14220,14250,14200,1462
|
|
20230802,102300,2281242970,14230,14260,14260,14230,2123
|
|
20230802,102200,2250994130,14250,14260,14260,14250,156
|
|
20230802,102100,2248771070,14260,14280,14300,14260,1074
|
|
20230802,102000,2233435860,14280,14280,14280,14280,5
|
|
20230802,101900,2233364460,14280,14280,14280,14270,53
|
|
20230802,101800,2232608050,14280,14280,14280,14280,471
|
|
20230802,101700,2225882170,14280,14280,14290,14280,57
|
|
20230802,101600,2225068150,14300,14280,14300,14280,176
|
|
20230802,101500,2222553340,14280,14260,14300,14260,1878
|
|
20230802,101400,2195736430,14260,14240,14260,14240,1110
|
|
20230802,101300,2179919220,14240,14220,14240,14220,248
|
|
20230802,101200,2176392640,14240,14220,14240,14200,11296
|
|
20230802,101100,2015983770,14240,14220,14250,14200,1178
|
|
20230802,101000,1999248080,14230,14250,14290,14190,5573
|
|
20230802,100900,1920052630,14270,14230,14280,14220,1143
|
|
20230802,100800,1903770750,14230,14230,14230,14230,51
|
|
20230802,100700,1903045020,14240,14230,14240,14200,1682
|
|
20230802,100600,1879151700,14230,14230,14240,14200,3071
|
|
20230802,100500,1835500660,14230,14250,14250,14220,1973
|
|
20230802,100400,1807420610,14250,14300,14300,14230,759
|
|
20230802,100300,1796598760,14300,14240,14300,14240,2839
|
|
20230802,100200,1756053820,14240,14260,14260,14220,1913
|
|
20230802,100100,1728805230,14260,14310,14310,14260,3501
|
|
20230802,100000,1678755220,14320,14350,14370,14320,1278
|
|
20230802,095900,1660420980,14350,14390,14400,14350,7235
|
|
20230802,095800,1556548430,14390,14380,14410,14380,7239
|
|
20230802,095700,1452340700,14380,14350,14390,14350,3857
|
|
20230802,095600,1396912540,14360,14310,14360,14310,8427
|
|
20230802,095500,1276085590,14310,14300,14310,14270,1001
|
|
20230802,095400,1261771550,14280,14270,14300,14270,4030
|
|
20230802,095300,1204221560,14280,14290,14300,14280,4689
|
|
20230802,095200,1137249780,14290,14230,14300,14230,4527
|
|
20230802,095100,1072682150,14230,14210,14230,14200,5418
|
|
20230802,095000,995694510,14210,14190,14210,14190,404
|
|
20230802,094900,989957290,14190,14190,14190,14180,934
|
|
20230802,094800,976703930,14190,14180,14190,14180,4059
|
|
20230802,094700,919106850,14180,14180,14190,14180,193
|
|
20230802,094600,916370000,14180,14190,14190,14180,106
|
|
20230802,094500,914866870,14190,14190,14190,14180,89
|
|
20230802,094400,913604730,14190,14190,14190,14190,24
|
|
20230802,094300,913264170,14190,14180,14190,14180,110
|
|
20230802,094200,911704210,14180,14200,14200,14180,1566
|
|
20230802,094100,889489930,14200,14200,14210,14200,117
|
|
20230802,094000,887828480,14210,14260,14260,14200,3322
|
|
20230802,093900,840557290,14250,14260,14260,14250,300
|
|
20230802,093800,836281010,14260,14260,14260,14250,785
|
|
20230802,093700,825094650,14260,14260,14260,14260,119
|
|
20230802,093600,823397710,14260,14240,14270,14240,844
|
|
20230802,093500,811361530,14250,14240,14250,14230,662
|
|
20230802,093400,801934800,14230,14240,14240,14230,56
|
|
20230802,093300,801137860,14240,14240,14240,14230,280
|
|
20230802,093200,797152260,14240,14240,14240,14240,8
|
|
20230802,093100,797038340,14240,14240,14240,14240,65
|
|
20230802,093000,796112740,14230,14180,14230,14180,1068
|
|
20230802,092900,780954350,14180,14170,14180,14170,948
|
|
20230802,092800,767512310,14170,14180,14180,14170,379
|
|
20230802,092700,762140050,14180,14170,14180,14170,54
|
|
20230802,092600,761374660,14180,14170,14180,14170,505
|
|
20230802,092500,754218440,14170,14170,14180,14170,1079
|
|
20230802,092400,738928980,14170,14210,14210,14170,1665
|
|
20230802,092300,715294680,14210,14210,14210,14200,961
|
|
20230802,092200,701639370,14210,14220,14220,14210,200
|
|
20230802,092100,698797040,14220,14210,14260,14210,1199
|
|
20230802,092000,681755200,14210,14190,14240,14190,412
|
|
20230802,091900,675905930,14180,14170,14180,14170,405
|
|
20230802,091800,670163730,14170,14180,14180,14170,731
|
|
20230802,091700,659803870,14160,14170,14170,14160,999
|
|
20230802,091600,645653640,14180,14170,14180,14150,2495
|
|
20230802,091500,610315480,14170,14180,14180,14160,4174
|
|
20230802,091400,551184690,14190,14200,14220,14180,4134
|
|
20230802,091300,492465800,14210,14250,14250,14200,1833
|
|
20230802,091200,466375670,14260,14250,14260,14250,323
|
|
20230802,091100,461772860,14250,14270,14280,14250,646
|
|
20230802,091000,452555890,14270,14300,14300,14270,1325
|
|
20230802,090900,433628860,14290,14270,14300,14270,641
|
|
20230802,090800,424471530,14270,14290,14290,14270,3251
|
|
20230802,090700,378048990,14280,14300,14310,14280,988
|
|
20230802,090600,363926340,14300,14320,14320,14300,875
|
|
20230802,090500,351403240,14320,14320,14340,14290,4108
|
|
20230802,090400,292574160,14340,14280,14340,14270,3369
|
|
20230802,090300,244385090,14280,14240,14300,14210,8490
|
|
20230802,090200,123349890,14230,14240,14250,14230,2775
|
|
20230802,090100,83832070,14240,14260,14270,14240,744
|
|
20230802,090000,73220580,14270,14270,14270,14180,5137
|