644 lines
32 KiB
CSV
644 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230802,194100,16609990330,8920,8920,8920,8920,15626
|
|
20230802,194000,16609990330,8920,8920,8920,8920,0
|
|
20230802,193900,16609990330,8920,8920,8920,8920,0
|
|
20230802,193800,16609990330,8920,8920,8920,8920,0
|
|
20230802,193700,16609990330,8920,8920,8920,8920,0
|
|
20230802,193600,16609990330,8920,8920,8920,8920,0
|
|
20230802,193500,16609990330,8920,8920,8920,8920,0
|
|
20230802,193400,16609990330,8920,8920,8920,8920,0
|
|
20230802,193300,16609990330,8920,8920,8920,8920,0
|
|
20230802,193200,16609990330,8920,8920,8920,8920,0
|
|
20230802,193100,16609990330,8920,8920,8920,8920,0
|
|
20230802,193000,16609990330,8920,8920,8920,8920,0
|
|
20230802,192900,16609990330,8920,8920,8920,8920,0
|
|
20230802,192800,16609990330,8920,8920,8920,8920,0
|
|
20230802,192700,16609990330,8920,8920,8920,8920,0
|
|
20230802,192600,16609990330,8920,8920,8920,8920,0
|
|
20230802,192500,16609990330,8920,8920,8920,8920,0
|
|
20230802,192400,16609990330,8920,8920,8920,8920,0
|
|
20230802,192300,16609990330,8920,8920,8920,8920,0
|
|
20230802,192200,16609990330,8920,8920,8920,8920,0
|
|
20230802,192100,16609990330,8920,8920,8920,8920,0
|
|
20230802,192000,16609990330,8920,8920,8920,8920,0
|
|
20230802,191900,16609990330,8920,8920,8920,8920,0
|
|
20230802,191800,16609990330,8920,8920,8920,8920,0
|
|
20230802,191700,16609990330,8920,8920,8920,8920,0
|
|
20230802,191600,16609990330,8920,8920,8920,8920,0
|
|
20230802,191500,16609990330,8920,8920,8920,8920,0
|
|
20230802,191400,16609990330,8920,8920,8920,8920,0
|
|
20230802,191300,16609990330,8920,8920,8920,8920,0
|
|
20230802,191200,16609990330,8920,8920,8920,8920,0
|
|
20230802,191100,16609990330,8920,8920,8920,8920,15626
|
|
20230802,191000,16609990330,8920,8920,8920,8920,0
|
|
20230802,190900,16609990330,8920,8920,8920,8920,0
|
|
20230802,190800,16609990330,8920,8920,8920,8920,0
|
|
20230802,190700,16609990330,8920,8920,8920,8920,0
|
|
20230802,190600,16609990330,8920,8920,8920,8920,0
|
|
20230802,190500,16609990330,8920,8920,8920,8920,0
|
|
20230802,190400,16609990330,8920,8920,8920,8920,0
|
|
20230802,190300,16609990330,8920,8920,8920,8920,0
|
|
20230802,190200,16609990330,8920,8920,8920,8920,0
|
|
20230802,190100,16609990330,8920,8920,8920,8920,0
|
|
20230802,190000,16609990330,8920,8920,8920,8920,0
|
|
20230802,185900,16609990330,8920,8920,8920,8920,0
|
|
20230802,185800,16609990330,8920,8920,8920,8920,0
|
|
20230802,185700,16609990330,8920,8920,8920,8920,0
|
|
20230802,185600,16609990330,8920,8920,8920,8920,0
|
|
20230802,185500,16609990330,8920,8920,8920,8920,0
|
|
20230802,185400,16609990330,8920,8920,8920,8920,0
|
|
20230802,185300,16609990330,8920,8920,8920,8920,0
|
|
20230802,185200,16609990330,8920,8920,8920,8920,0
|
|
20230802,185100,16609990330,8920,8920,8920,8920,0
|
|
20230802,185000,16609990330,8920,8920,8920,8920,0
|
|
20230802,184900,16609990330,8920,8920,8920,8920,0
|
|
20230802,184800,16609990330,8920,8920,8920,8920,0
|
|
20230802,184700,16609990330,8920,8920,8920,8920,0
|
|
20230802,184600,16609990330,8920,8920,8920,8920,0
|
|
20230802,184500,16609990330,8920,8920,8920,8920,0
|
|
20230802,184400,16609990330,8920,8920,8920,8920,0
|
|
20230802,184300,16609990330,8920,8920,8920,8920,0
|
|
20230802,184200,16609990330,8920,8920,8920,8920,0
|
|
20230802,184100,16609990330,8920,8920,8920,8920,15626
|
|
20230802,184000,16609990330,8920,8920,8920,8920,0
|
|
20230802,183900,16609990330,8920,8920,8920,8920,0
|
|
20230802,183800,16609990330,8920,8920,8920,8920,0
|
|
20230802,183700,16609990330,8920,8920,8920,8920,0
|
|
20230802,183600,16609990330,8920,8920,8920,8920,0
|
|
20230802,183500,16609990330,8920,8920,8920,8920,0
|
|
20230802,183400,16609990330,8920,8920,8920,8920,0
|
|
20230802,183300,16609990330,8920,8920,8920,8920,0
|
|
20230802,183200,16609990330,8920,8920,8920,8920,0
|
|
20230802,183100,16609990330,8920,8920,8920,8920,0
|
|
20230802,183000,16609990330,8920,8920,8920,8920,0
|
|
20230802,182900,16609990330,8920,8920,8920,8920,0
|
|
20230802,182800,16609990330,8920,8920,8920,8920,0
|
|
20230802,182700,16609990330,8920,8920,8920,8920,0
|
|
20230802,182600,16609990330,8920,8920,8920,8920,0
|
|
20230802,182500,16609990330,8920,8920,8920,8920,0
|
|
20230802,182400,16609990330,8920,8920,8920,8920,0
|
|
20230802,182300,16609990330,8920,8920,8920,8920,0
|
|
20230802,182200,16609990330,8920,8920,8920,8920,0
|
|
20230802,182100,16609990330,8920,8920,8920,8920,0
|
|
20230802,182000,16609990330,8920,8920,8920,8920,0
|
|
20230802,181900,16609990330,8920,8920,8920,8920,0
|
|
20230802,181800,16609990330,8920,8920,8920,8920,0
|
|
20230802,181700,16609990330,8920,8920,8920,8920,0
|
|
20230802,181600,16609990330,8920,8920,8920,8920,0
|
|
20230802,181500,16609990330,8920,8920,8920,8920,0
|
|
20230802,181400,16609990330,8920,8920,8920,8920,0
|
|
20230802,181300,16609990330,8920,8920,8920,8920,0
|
|
20230802,181200,16609990330,8920,8920,8920,8920,0
|
|
20230802,181100,16609990330,8920,8920,8920,8920,15626
|
|
20230802,181000,16609990330,8920,8920,8920,8920,0
|
|
20230802,180900,16609990330,8920,8920,8920,8920,0
|
|
20230802,180800,16609990330,8920,8920,8920,8920,0
|
|
20230802,180700,16609990330,8920,8920,8920,8920,0
|
|
20230802,180600,16609990330,8920,8920,8920,8920,0
|
|
20230802,180500,16609990330,8920,8920,8920,8920,0
|
|
20230802,180400,16609990330,8920,8920,8920,8920,0
|
|
20230802,180300,16609990330,8920,8920,8920,8920,0
|
|
20230802,180200,16609990330,8920,8920,8920,8920,0
|
|
20230802,180100,16609990330,8920,8920,8920,8920,0
|
|
20230802,180000,16609990330,8920,8920,8920,8920,0
|
|
20230802,175900,16609990330,8920,8920,8920,8920,0
|
|
20230802,175800,16609990330,8920,8920,8920,8920,0
|
|
20230802,175700,16609990330,8920,8920,8920,8920,0
|
|
20230802,175600,16609990330,8920,8920,8920,8920,0
|
|
20230802,175500,16609990330,8920,8920,8920,8920,0
|
|
20230802,175400,16609990330,8920,8920,8920,8920,0
|
|
20230802,175300,16609990330,8920,8920,8920,8920,0
|
|
20230802,175200,16609990330,8920,8920,8920,8920,0
|
|
20230802,175100,16609990330,8920,8920,8920,8920,0
|
|
20230802,175000,16609990330,8920,8920,8920,8920,0
|
|
20230802,174900,16609990330,8920,8920,8920,8920,0
|
|
20230802,174800,16609990330,8920,8920,8920,8920,0
|
|
20230802,174700,16609990330,8920,8920,8920,8920,0
|
|
20230802,174600,16609990330,8920,8920,8920,8920,0
|
|
20230802,174500,16609990330,8920,8920,8920,8920,0
|
|
20230802,174400,16609990330,8920,8920,8920,8920,0
|
|
20230802,174300,16609990330,8920,8920,8920,8920,0
|
|
20230802,174200,16609990330,8920,8920,8920,8920,0
|
|
20230802,174100,16609990330,8920,8920,8920,8920,15626
|
|
20230802,174000,16609990330,8920,8920,8920,8920,0
|
|
20230802,173900,16609990330,8920,8920,8920,8920,0
|
|
20230802,173800,16609990330,8920,8920,8920,8920,0
|
|
20230802,173700,16609990330,8920,8920,8920,8920,0
|
|
20230802,173600,16609990330,8920,8920,8920,8920,0
|
|
20230802,173500,16609990330,8920,8920,8920,8920,0
|
|
20230802,173400,16609990330,8920,8920,8920,8920,0
|
|
20230802,173300,16609990330,8920,8920,8920,8920,0
|
|
20230802,173200,16609990330,8920,8920,8920,8920,0
|
|
20230802,173100,16609990330,8920,8920,8920,8920,0
|
|
20230802,173000,16609990330,8920,8920,8920,8920,0
|
|
20230802,172900,16609990330,8920,8920,8920,8920,0
|
|
20230802,172800,16609990330,8920,8920,8920,8920,0
|
|
20230802,172700,16609990330,8920,8920,8920,8920,0
|
|
20230802,172600,16609990330,8920,8920,8920,8920,0
|
|
20230802,172500,16609990330,8920,8920,8920,8920,0
|
|
20230802,172400,16609990330,8920,8920,8920,8920,0
|
|
20230802,172300,16609990330,8920,8920,8920,8920,0
|
|
20230802,172200,16609990330,8920,8920,8920,8920,0
|
|
20230802,172100,16609990330,8920,8920,8920,8920,0
|
|
20230802,172000,16609990330,8920,8920,8920,8920,0
|
|
20230802,171900,16609990330,8920,8920,8920,8920,0
|
|
20230802,171800,16609990330,8920,8920,8920,8920,0
|
|
20230802,171700,16609990330,8920,8920,8920,8920,0
|
|
20230802,171600,16609990330,8920,8920,8920,8920,0
|
|
20230802,171500,16609990330,8920,8920,8920,8920,0
|
|
20230802,171400,16609990330,8920,8920,8920,8920,0
|
|
20230802,171300,16609990330,8920,8920,8920,8920,0
|
|
20230802,171200,16609990330,8920,8920,8920,8920,0
|
|
20230802,171100,16609990330,8920,8920,8920,8920,15626
|
|
20230802,171000,16609990330,8920,8920,8920,8920,0
|
|
20230802,170900,16609990330,8920,8920,8920,8920,0
|
|
20230802,170800,16609990330,8920,8920,8920,8920,0
|
|
20230802,170700,16609990330,8920,8920,8920,8920,0
|
|
20230802,170600,16609990330,8920,8920,8920,8920,0
|
|
20230802,170500,16609990330,8920,8920,8920,8920,0
|
|
20230802,170400,16609990330,8920,8920,8920,8920,0
|
|
20230802,170300,16609990330,8920,8920,8920,8920,0
|
|
20230802,170200,16609990330,8920,8920,8920,8920,0
|
|
20230802,170100,16609990330,8920,8920,8920,8920,0
|
|
20230802,170000,16609990330,8920,8920,8920,8920,0
|
|
20230802,165900,16609990330,8920,8920,8920,8920,0
|
|
20230802,165800,16609990330,8920,8920,8920,8920,0
|
|
20230802,165700,16609990330,8920,8920,8920,8920,0
|
|
20230802,165600,16609990330,8920,8920,8920,8920,0
|
|
20230802,165500,16609990330,8920,8920,8920,8920,0
|
|
20230802,165400,16609990330,8920,8920,8920,8920,0
|
|
20230802,165300,16609990330,8920,8920,8920,8920,0
|
|
20230802,165200,16609990330,8920,8920,8920,8920,0
|
|
20230802,165100,16609990330,8920,8920,8920,8920,0
|
|
20230802,165000,16609990330,8920,8920,8920,8920,0
|
|
20230802,164900,16609990330,8920,8920,8920,8920,0
|
|
20230802,164800,16609990330,8920,8920,8920,8920,0
|
|
20230802,164700,16609990330,8920,8920,8920,8920,0
|
|
20230802,164600,16609990330,8920,8920,8920,8920,0
|
|
20230802,164500,16609990330,8920,8920,8920,8920,0
|
|
20230802,164400,16609990330,8920,8920,8920,8920,0
|
|
20230802,164300,16609990330,8920,8920,8920,8920,0
|
|
20230802,164200,16609990330,8920,8920,8920,8920,0
|
|
20230802,164100,16609990330,8920,8920,8920,8920,15626
|
|
20230802,164000,16609990330,8920,8920,8920,8920,0
|
|
20230802,163900,16609990330,8920,8920,8920,8920,0
|
|
20230802,163800,16609990330,8920,8920,8920,8920,0
|
|
20230802,163700,16609990330,8920,8920,8920,8920,0
|
|
20230802,163600,16609990330,8920,8920,8920,8920,0
|
|
20230802,163500,16609990330,8920,8920,8920,8920,0
|
|
20230802,163400,16609990330,8920,8920,8920,8920,0
|
|
20230802,163300,16609990330,8920,8920,8920,8920,0
|
|
20230802,163200,16609990330,8920,8920,8920,8920,0
|
|
20230802,163100,16609990330,8920,8920,8920,8920,0
|
|
20230802,163000,16609990330,8920,8920,8920,8920,0
|
|
20230802,162900,16609990330,8920,8920,8920,8920,0
|
|
20230802,162800,16609990330,8920,8920,8920,8920,0
|
|
20230802,162700,16609990330,8920,8920,8920,8920,0
|
|
20230802,162600,16609990330,8920,8920,8920,8920,0
|
|
20230802,162500,16609990330,8920,8920,8920,8920,0
|
|
20230802,162400,16609990330,8920,8920,8920,8920,0
|
|
20230802,162300,16609990330,8920,8920,8920,8920,0
|
|
20230802,162200,16609990330,8920,8920,8920,8920,0
|
|
20230802,162100,16609990330,8920,8920,8920,8920,0
|
|
20230802,162000,16609990330,8920,8920,8920,8920,0
|
|
20230802,161900,16609990330,8920,8920,8920,8920,0
|
|
20230802,161800,16609990330,8920,8920,8920,8920,0
|
|
20230802,161700,16609990330,8920,8920,8920,8920,0
|
|
20230802,161600,16609990330,8920,8920,8920,8920,0
|
|
20230802,161500,16609990330,8920,8920,8920,8920,0
|
|
20230802,161400,16609990330,8920,8920,8920,8920,0
|
|
20230802,161300,16609990330,8920,8920,8920,8920,0
|
|
20230802,161200,16609990330,8920,8920,8920,8920,0
|
|
20230802,161100,16609990330,8920,8920,8920,8920,15626
|
|
20230802,161000,16609990330,8920,8920,8920,8920,0
|
|
20230802,160900,16609990330,8920,8920,8920,8920,0
|
|
20230802,160800,16609990330,8920,8920,8920,8920,0
|
|
20230802,160700,16609990330,8920,8920,8920,8920,0
|
|
20230802,160600,16609990330,8920,8920,8920,8920,0
|
|
20230802,160500,16609990330,8920,8920,8920,8920,0
|
|
20230802,160400,16609990330,8920,8920,8920,8920,0
|
|
20230802,160300,16609990330,8920,8920,8920,8920,0
|
|
20230802,160200,16609990330,8920,8920,8920,8920,0
|
|
20230802,160100,16609990330,8920,8920,8920,8920,0
|
|
20230802,160000,16609990330,8920,8920,8920,8920,0
|
|
20230802,155900,16609990330,8920,8920,8920,8920,0
|
|
20230802,155800,16609990330,8920,8920,8920,8920,0
|
|
20230802,155700,16609990330,8920,8920,8920,8920,0
|
|
20230802,155600,16609990330,8920,8920,8920,8920,0
|
|
20230802,155500,16609990330,8920,8920,8920,8920,0
|
|
20230802,155400,16609990330,8920,8920,8920,8920,0
|
|
20230802,155300,16609990330,8920,8920,8920,8920,0
|
|
20230802,155200,16609990330,8920,8920,8920,8920,0
|
|
20230802,155100,16609990330,8920,8920,8920,8920,0
|
|
20230802,155000,16609990330,8920,8920,8920,8920,0
|
|
20230802,154900,16609990330,8920,8920,8920,8920,0
|
|
20230802,154800,16609990330,8920,8920,8920,8920,0
|
|
20230802,154700,16609990330,8920,8920,8920,8920,0
|
|
20230802,154600,16609990330,8920,8920,8920,8920,0
|
|
20230802,154500,16609990330,8920,8920,8920,8920,0
|
|
20230802,154400,16609990330,8920,8920,8920,8920,0
|
|
20230802,154300,16609990330,8920,8920,8920,8920,0
|
|
20230802,154200,16609990330,8920,8920,8920,8920,0
|
|
20230802,154100,16609990330,8920,8920,8920,8920,15626
|
|
20230802,154000,16609990330,8920,8920,8920,8920,0
|
|
20230802,153900,16609990330,8920,8920,8920,8920,0
|
|
20230802,153800,16609990330,8920,8920,8920,8920,0
|
|
20230802,153700,16609990330,8920,8920,8920,8920,0
|
|
20230802,153600,16609990330,8920,8920,8920,8920,0
|
|
20230802,153500,16609990330,8920,8920,8920,8920,0
|
|
20230802,153400,16609990330,8920,8920,8920,8920,0
|
|
20230802,153300,16609990330,8920,8920,8920,8920,0
|
|
20230802,153200,16609990330,8920,8920,8920,8920,0
|
|
20230802,153100,16609990330,8920,8920,8920,8920,0
|
|
20230802,153000,16609990330,8920,8920,8920,8920,15626
|
|
20230802,152900,16470606410,8940,8940,8940,8940,0
|
|
20230802,152800,16470606410,8940,8940,8940,8940,0
|
|
20230802,152700,16470606410,8940,8940,8940,8940,0
|
|
20230802,152600,16470606410,8940,8940,8940,8940,0
|
|
20230802,152500,16470606410,8940,8940,8940,8940,0
|
|
20230802,152400,16470606410,8940,8940,8940,8940,0
|
|
20230802,152300,16470606410,8940,8940,8940,8940,0
|
|
20230802,152200,16470606410,8940,8940,8940,8940,0
|
|
20230802,152100,16470606410,8940,8940,8940,8940,0
|
|
20230802,152000,16470606410,8940,8940,8940,8940,0
|
|
20230802,151900,16470606410,8940,8920,8960,8920,2634
|
|
20230802,151800,16447075150,8930,8940,8950,8920,7530
|
|
20230802,151700,16379827470,8950,8970,8970,8940,683
|
|
20230802,151600,16373710160,8970,8950,8970,8930,5066
|
|
20230802,151500,16328357170,8950,8950,8960,8940,1249
|
|
20230802,151400,16317179440,8950,8960,8960,8940,5420
|
|
20230802,151300,16268669140,8960,8960,8960,8950,2243
|
|
20230802,151200,16248585570,8960,8960,8970,8960,8623
|
|
20230802,151100,16171310890,8960,8960,8970,8960,738
|
|
20230802,151000,16164693540,8960,8940,8970,8940,3133
|
|
20230802,150900,16136602670,8960,8950,8960,8950,4926
|
|
20230802,150800,16092488510,8950,8970,8970,8950,2328
|
|
20230802,150700,16071629530,8960,8960,8960,8950,1503
|
|
20230802,150600,16058168330,8960,8960,8970,8950,2772
|
|
20230802,150500,16033338280,8960,8950,8960,8950,2161
|
|
20230802,150400,16013989860,8950,8970,8970,8950,1139
|
|
20230802,150300,16003795200,8960,8960,8960,8950,1024
|
|
20230802,150200,15994620460,8960,8960,8970,8950,1227
|
|
20230802,150100,15983632180,8970,8950,8970,8950,5643
|
|
20230802,150000,15933107430,8950,8960,8960,8950,959
|
|
20230802,145900,15924519660,8950,8950,8960,8940,1353
|
|
20230802,145800,15912410310,8950,8960,8960,8950,1688
|
|
20230802,145700,15897297400,8960,8960,8960,8960,1058
|
|
20230802,145600,15887817720,8960,8950,8960,8950,1339
|
|
20230802,145500,15875825480,8950,8960,8960,8950,1527
|
|
20230802,145400,15862146620,8970,8960,8970,8960,2192
|
|
20230802,145300,15842501580,8960,8970,8970,8960,1200
|
|
20230802,145200,15831738080,8970,8970,8970,8950,1087
|
|
20230802,145100,15821990450,8960,8950,8970,8950,1364
|
|
20230802,145000,15809764950,8970,8970,8970,8970,470
|
|
20230802,144900,15805549050,8970,8970,8970,8950,2191
|
|
20230802,144800,15785920820,8950,8950,8970,8950,988
|
|
20230802,144700,15777068800,8970,8950,8970,8950,879
|
|
20230802,144600,15769192370,8950,8950,8970,8950,2463
|
|
20230802,144500,15747139120,8950,8950,8950,8940,2094
|
|
20230802,144400,15728400130,8950,8950,8950,8950,1171
|
|
20230802,144300,15717919680,8950,8960,8970,8950,2685
|
|
20230802,144200,15693880850,8960,8960,8960,8960,1
|
|
20230802,144100,15693871890,8960,8970,8980,8960,329
|
|
20230802,144000,15690920670,8980,8980,8980,8970,166
|
|
20230802,143900,15689431010,8980,8990,8990,8980,24
|
|
20230802,143800,15689215290,8990,8970,8990,8970,311
|
|
20230802,143700,15686425580,8970,8980,8980,8970,161
|
|
20230802,143600,15684980400,8980,8980,8990,8980,169
|
|
20230802,143500,15683462420,8990,8990,8990,8990,711
|
|
20230802,143400,15677070530,8980,8980,8980,8980,300
|
|
20230802,143300,15674376530,8970,8970,8970,8970,210
|
|
20230802,143200,15672492830,8970,8970,8970,8970,36
|
|
20230802,143100,15672169910,8950,8950,8950,8950,577
|
|
20230802,143000,15667005760,8950,8950,8970,8950,96
|
|
20230802,142900,15666145890,8950,8950,8950,8950,602
|
|
20230802,142800,15660757990,8960,8970,8970,8960,1817
|
|
20230802,142700,15644477070,8970,8970,8970,8960,625
|
|
20230802,142600,15638871120,8970,8970,8970,8960,1178
|
|
20230802,142500,15628310990,8980,8980,8980,8980,639
|
|
20230802,142400,15622572770,8970,8980,8980,8970,769
|
|
20230802,142300,15615671640,8980,8980,8980,8980,585
|
|
20230802,142200,15610418340,8980,8990,8990,8980,271
|
|
20230802,142100,15607983560,8990,8990,8990,8980,1598
|
|
20230802,142000,15593621040,8990,8990,8990,8990,116
|
|
20230802,141900,15592578200,8990,8990,9000,8990,89
|
|
20230802,141800,15591777800,8990,9000,9000,8990,1141
|
|
20230802,141700,15581515400,9010,9000,9010,9000,201
|
|
20230802,141600,15579706360,9000,9000,9000,9000,684
|
|
20230802,141500,15573550360,8990,8980,8990,8980,761
|
|
20230802,141400,15566710570,8980,8980,8980,8980,154
|
|
20230802,141300,15565327650,8980,8980,8980,8980,130
|
|
20230802,141200,15564160250,8980,8960,8980,8960,21
|
|
20230802,141100,15563971690,8980,8960,8980,8960,236
|
|
20230802,141000,15561856110,8980,8980,8980,8960,3189
|
|
20230802,140900,15533234560,8990,8990,8990,8990,600
|
|
20230802,140800,15527840560,8990,8990,8990,8990,708
|
|
20230802,140700,15521475640,8990,8990,9000,8990,437
|
|
20230802,140600,15517546970,9000,8990,9000,8980,1536
|
|
20230802,140500,15503731430,8990,8990,8990,8990,13
|
|
20230802,140400,15503614560,8980,8980,8980,8980,270
|
|
20230802,140300,15501189960,8980,8970,8980,8970,260
|
|
20230802,140200,15498855760,8980,8990,8990,8980,202
|
|
20230802,140100,15497041690,8980,8980,8980,8980,312
|
|
20230802,140000,15494239930,8980,8980,8990,8980,128
|
|
20230802,135900,15493089990,8970,8970,8970,8970,56
|
|
20230802,135800,15492587670,8960,8970,8970,8960,551
|
|
20230802,135700,15487649750,8970,8980,8980,8970,760
|
|
20230802,135600,15480826990,8980,8990,9000,8980,7581
|
|
20230802,135500,15412744310,9000,9010,9010,8990,1250
|
|
20230802,135400,15401502580,8990,8980,9000,8960,4702
|
|
20230802,135300,15359227290,8970,8940,8970,8940,1577
|
|
20230802,135200,15345086320,8940,8950,8950,8930,533
|
|
20230802,135100,15340322800,8960,8950,8970,8950,783
|
|
20230802,135000,15333310530,8950,8900,8950,8870,10067
|
|
20230802,134900,15243684310,8900,8930,8930,8880,27216
|
|
20230802,134800,15001353400,8930,8930,8930,8930,1208
|
|
20230802,134700,14990565960,8930,8940,8940,8930,362
|
|
20230802,134600,14987332680,8940,8950,8950,8940,1564
|
|
20230802,134500,14973350470,8950,8970,8970,8950,1054
|
|
20230802,134400,14963909670,8960,8960,8970,8960,1016
|
|
20230802,134300,14954805960,8960,8940,8960,8940,1478
|
|
20230802,134200,14941564620,8930,8940,8940,8930,654
|
|
20230802,134100,14935719680,8930,8950,8950,8930,2196
|
|
20230802,134000,14916098030,8980,8960,8980,8940,651
|
|
20230802,133900,14910268950,8950,8940,8950,8930,967
|
|
20230802,133800,14901627090,8930,8960,8970,8930,3913
|
|
20230802,133700,14866626830,8950,8960,8960,8950,2237
|
|
20230802,133600,14846601270,8960,8970,8980,8960,314
|
|
20230802,133500,14843785710,8950,8980,8990,8950,640
|
|
20230802,133400,14838047820,8980,8950,8990,8950,203
|
|
20230802,133300,14836230880,8950,8980,8980,8950,2163
|
|
20230802,133200,14816843540,8980,8980,8980,8970,471
|
|
20230802,133100,14812613970,8980,8990,8990,8980,687
|
|
20230802,133000,14806442890,8990,8970,8990,8970,237
|
|
20230802,132900,14804312640,8960,8980,8980,8960,137
|
|
20230802,132800,14803085020,8980,8980,8980,8980,56
|
|
20230802,132700,14802582140,8990,8990,8990,8990,71
|
|
20230802,132600,14801943850,8980,9000,9000,8980,84
|
|
20230802,132500,14801187890,9000,8990,9000,8940,561
|
|
20230802,132400,14796164930,9000,8950,9000,8940,1963
|
|
20230802,132300,14778598380,8950,8920,8950,8920,745
|
|
20230802,132200,14771930660,8950,8950,8960,8910,8353
|
|
20230802,132100,14697295030,8970,8970,8970,8940,24351
|
|
20230802,132000,14479249260,8970,8970,8980,8970,9268
|
|
20230802,131900,14396113700,8980,9000,9000,8980,11212
|
|
20230802,131800,14295330190,9000,9000,9000,9000,1001
|
|
20230802,131700,14286321190,9000,9000,9000,9000,748
|
|
20230802,131600,14279589190,9000,9020,9020,9000,102
|
|
20230802,131500,14278671170,9020,9010,9020,9010,300
|
|
20230802,131400,14275965180,9020,9000,9030,9000,3719
|
|
20230802,131300,14242486920,9030,9000,9030,9000,1610
|
|
20230802,131200,14227983980,9000,8990,9000,8990,52
|
|
20230802,131100,14227516390,9000,8990,9000,8990,28
|
|
20230802,131000,14227264540,8990,8990,8990,8990,100
|
|
20230802,130900,14226365540,8990,8990,9000,8980,861
|
|
20230802,130800,14218629890,8990,8980,8990,8980,780
|
|
20230802,130700,14211621010,8980,9000,9000,8980,4982
|
|
20230802,130600,14166862630,9000,9000,9000,9000,100
|
|
20230802,130500,14165962630,9010,9010,9010,9010,301
|
|
20230802,130400,14163250620,9010,9000,9020,9000,1575
|
|
20230802,130300,14149061460,8980,9000,9000,8980,222
|
|
20230802,130200,14147067880,9010,8980,9010,8980,12
|
|
20230802,130100,14146959820,8980,8990,9010,8980,471
|
|
20230802,130000,14142725710,8980,9000,9020,8980,1792
|
|
20230802,125900,14126586910,8990,9000,9010,8990,529
|
|
20230802,125800,14121823260,9000,8970,9000,8960,1490
|
|
20230802,125700,14108440050,8970,9000,9000,8960,23
|
|
20230802,125600,14108233150,8960,8960,8960,8960,300
|
|
20230802,125500,14105545150,8960,8960,8960,8950,3992
|
|
20230802,125400,14069810050,8950,8960,8960,8950,7155
|
|
20230802,125300,14005702100,8970,9000,9000,8970,933
|
|
20230802,125200,13997332920,9000,8970,9000,8970,2657
|
|
20230802,125100,13973464990,8980,8970,8990,8960,351
|
|
20230802,125000,13970318380,8970,8970,8990,8960,1195
|
|
20230802,124900,13959610350,8970,9010,9010,8970,3679
|
|
20230802,124800,13926586450,8980,8990,9010,8980,504
|
|
20230802,124700,13922051090,9000,8970,9000,8970,3505
|
|
20230802,124600,13890545630,8980,9000,9000,8970,2378
|
|
20230802,124500,13869163550,9010,8990,9010,8980,2747
|
|
20230802,124400,13844441520,9010,8990,9020,8990,1146
|
|
20230802,124300,13834126120,9000,8990,9000,8950,18080
|
|
20230802,124200,13671980780,9000,9010,9020,9000,3945
|
|
20230802,124100,13636472280,9010,9020,9020,9010,3983
|
|
20230802,124000,13600585350,9020,9010,9020,9010,28
|
|
20230802,123900,13600333060,9020,9020,9020,9020,23
|
|
20230802,123800,13600125600,9020,9020,9020,9020,470
|
|
20230802,123700,13595886200,9010,9030,9030,9010,2406
|
|
20230802,123600,13574205720,9030,9020,9030,9020,5051
|
|
20230802,123500,13528640610,9030,9030,9040,9030,83
|
|
20230802,123400,13527891010,9020,9040,9040,9020,372
|
|
20230802,123300,13524535070,9040,9040,9040,9020,775
|
|
20230802,123200,13517529400,9040,9030,9040,9020,2472
|
|
20230802,123100,13495220650,9030,9030,9030,9030,158
|
|
20230802,123000,13493793910,9040,9040,9040,9040,151
|
|
20230802,122900,13492428870,9030,9030,9030,9030,107
|
|
20230802,122800,13491462660,9020,9010,9020,9010,834
|
|
20230802,122700,13483948080,9020,9030,9030,9020,118
|
|
20230802,122600,13482883390,9030,9030,9030,9030,75
|
|
20230802,122500,13482206140,9040,9040,9040,9020,1016
|
|
20230802,122400,13473041520,9020,9030,9030,9020,520
|
|
20230802,122300,13468348480,9030,9040,9040,9030,84
|
|
20230802,122200,13467589930,9030,9030,9030,9030,1866
|
|
20230802,122100,13450739950,9030,9030,9030,9030,336
|
|
20230802,122000,13447705870,9030,9030,9030,9030,3
|
|
20230802,121900,13447678780,9030,9000,9030,9000,320
|
|
20230802,121800,13444796610,9000,9000,9000,9000,75
|
|
20230802,121700,13444121610,9000,9000,9000,9000,800
|
|
20230802,121600,13436921610,9000,9010,9010,9000,443
|
|
20230802,121500,13432934480,9010,9010,9020,9010,870
|
|
20230802,121400,13425093780,9020,9020,9020,9020,269
|
|
20230802,121300,13422667400,9020,9020,9020,9020,0
|
|
20230802,121200,13422667400,9020,9020,9030,9020,2723
|
|
20230802,121100,13398095940,9020,9030,9040,9020,2936
|
|
20230802,121000,13371570550,9020,9010,9020,9010,819
|
|
20230802,120900,13364186350,9000,9030,9030,9000,205
|
|
20230802,120800,13362341300,9010,9020,9030,9000,2315
|
|
20230802,120700,13341490000,9030,9030,9030,9020,1992
|
|
20230802,120600,13323518120,9030,9040,9040,9030,1545
|
|
20230802,120500,13309566760,9030,9030,9040,9030,1067
|
|
20230802,120400,13299931740,9040,9030,9040,9030,1701
|
|
20230802,120300,13284570200,9040,9030,9040,9030,390
|
|
20230802,120200,13281046820,9040,9020,9040,9020,692
|
|
20230802,120100,13274803950,9020,9020,9020,9020,1151
|
|
20230802,120000,13264421930,9020,9010,9020,9010,232
|
|
20230802,115900,13262331590,9020,9020,9020,9000,1324
|
|
20230802,115800,13250404950,9020,9020,9020,9020,142
|
|
20230802,115700,13249124110,9010,9010,9020,9010,198
|
|
20230802,115600,13247340120,9010,9000,9010,9000,184
|
|
20230802,115500,13245683380,9000,9000,9010,9000,1924
|
|
20230802,115400,13228365340,9020,8980,9020,8970,439
|
|
20230802,115300,13224414160,8980,9020,9020,8960,20610
|
|
20230802,115200,13039238220,9020,9010,9020,9010,205
|
|
20230802,115100,13037389580,9010,8990,9010,8990,199
|
|
20230802,115000,13035598640,8990,9010,9010,8990,2726
|
|
20230802,114900,13011065300,9020,9020,9020,9020,127
|
|
20230802,114800,13009919760,9020,9020,9020,9020,41
|
|
20230802,114700,13009549940,9020,9010,9020,9010,298
|
|
20230802,114600,13006864390,9010,9030,9040,9010,1031
|
|
20230802,114500,12997564510,9020,9010,9020,9010,330
|
|
20230802,114400,12994589210,9010,9000,9010,9000,320
|
|
20230802,114300,12991707680,9000,8990,9000,8990,268
|
|
20230802,114200,12989296170,8990,8990,8990,8960,4325
|
|
20230802,114100,12950473210,9000,8970,9000,8970,1853
|
|
20230802,114000,12933836430,8970,8990,9000,8960,9101
|
|
20230802,113900,12852076970,8990,9010,9020,8980,10455
|
|
20230802,113800,12757976500,9010,9020,9030,9010,1811
|
|
20230802,113700,12741640740,9030,9030,9040,9030,3664
|
|
20230802,113600,12708554670,9060,9050,9060,9040,843
|
|
20230802,113500,12700932300,9050,9030,9050,9030,1618
|
|
20230802,113400,12686302860,9040,9020,9040,9020,610
|
|
20230802,113300,12680795480,9030,9020,9030,9020,1300
|
|
20230802,113200,12669068370,9010,9010,9010,9010,1157
|
|
20230802,113100,12658643800,9010,9010,9010,9000,3229
|
|
20230802,113000,12629550520,9010,9020,9020,9000,3734
|
|
20230802,112900,12595923540,9030,9010,9030,9010,887
|
|
20230802,112800,12587931590,9010,9010,9020,9010,7037
|
|
20230802,112700,12524508690,9020,9020,9020,9010,8475
|
|
20230802,112600,12448095230,9020,9060,9070,9020,33312
|
|
20230802,112500,12146883420,9070,9080,9080,9070,2199
|
|
20230802,112400,12126935930,9080,9070,9080,9070,2858
|
|
20230802,112300,12101012260,9070,9060,9090,9060,5193
|
|
20230802,112200,12053894610,9060,9050,9060,9050,2936
|
|
20230802,112100,12027306580,9050,9060,9060,9050,1598
|
|
20230802,112000,12012829410,9060,9080,9080,9060,1614
|
|
20230802,111900,11998194680,9080,9080,9080,9060,6314
|
|
20230802,111800,11940914590,9080,9100,9100,9080,5262
|
|
20230802,111700,11893075050,9100,9110,9110,9090,1510
|
|
20230802,111600,11879337880,9110,9120,9120,9100,10420
|
|
20230802,111500,11784418730,9120,9110,9120,9110,353
|
|
20230802,111400,11781199580,9120,9120,9130,9110,3488
|
|
20230802,111300,11749415580,9120,9110,9120,9110,1043
|
|
20230802,111200,11739903650,9110,9120,9120,9110,3080
|
|
20230802,111100,11711841690,9120,9120,9120,9110,934
|
|
20230802,111000,11703323740,9120,9120,9130,9120,478
|
|
20230802,110900,11698964080,9110,9110,9120,9110,672
|
|
20230802,110800,11692840550,9110,9130,9130,9100,3162
|
|
20230802,110700,11664020250,9130,9120,9130,9120,658
|
|
20230802,110600,11658013940,9120,9130,9130,9100,164
|
|
20230802,110500,11656518470,9110,9090,9110,9090,1784
|
|
20230802,110400,11640270170,9100,9100,9100,9090,2418
|
|
20230802,110300,11618266380,9100,9090,9100,9080,2510
|
|
20230802,110200,11595465810,9090,9080,9090,9080,3142
|
|
20230802,110100,11566926090,9090,9110,9110,9090,10145
|
|
20230802,110000,11474638390,9110,9130,9140,9110,6190
|
|
20230802,105900,11418181290,9120,9120,9130,9120,897
|
|
20230802,105800,11409995130,9120,9120,9130,9120,1200
|
|
20230802,105700,11399047840,9130,9120,9140,9100,4694
|
|
20230802,105600,11356236770,9120,9140,9140,9100,3499
|
|
20230802,105500,11324381140,9100,9140,9140,9100,13847
|
|
20230802,105400,11198160210,9140,9170,9180,9140,7033
|
|
20230802,105300,11133757910,9170,9150,9170,9150,1008
|
|
20230802,105200,11124518460,9150,9150,9170,9140,1556
|
|
20230802,105100,11110286660,9150,9160,9170,9140,6489
|
|
20230802,105000,11050913980,9150,9180,9180,9150,1728
|
|
20230802,104900,11035076600,9170,9170,9180,9160,1103
|
|
20230802,104800,11024953700,9160,9180,9180,9160,4832
|
|
20230802,104700,10980641290,9180,9180,9190,9170,3881
|
|
20230802,104600,10945027610,9180,9180,9180,9170,770
|
|
20230802,104500,10937959210,9180,9180,9190,9170,823
|
|
20230802,104400,10930409810,9190,9170,9190,9170,3037
|
|
20230802,104300,10902548400,9180,9220,9220,9180,7184
|
|
20230802,104200,10836564050,9200,9240,9250,9200,6610
|
|
20230802,104100,10775566290,9240,9220,9240,9220,2427
|
|
20230802,104000,10753165670,9230,9190,9230,9190,5537
|
|
20230802,103900,10702165250,9200,9190,9210,9190,1016
|
|
20230802,103800,10692819230,9190,9190,9200,9180,1068
|
|
20230802,103700,10682998440,9190,9190,9190,9180,981
|
|
20230802,103600,10673986160,9200,9200,9210,9180,2126
|
|
20230802,103500,10654447790,9210,9210,9220,9180,3849
|
|
20230802,103400,10619082930,9220,9170,9220,9150,5217
|
|
20230802,103300,10571096530,9160,9210,9220,9150,32945
|
|
20230802,103200,10268366210,9220,9230,9240,9220,5391
|
|
20230802,103100,10218635780,9230,9250,9260,9230,5953
|
|
20230802,103000,10163652660,9270,9260,9270,9250,2176
|
|
20230802,102900,10143503920,9270,9270,9270,9250,1469
|
|
20230802,102800,10129912820,9270,9290,9290,9260,3060
|
|
20230802,102700,10101545370,9300,9270,9300,9260,1284
|
|
20230802,102600,10089640200,9250,9250,9280,9240,3728
|
|
20230802,102500,10055156020,9250,9260,9270,9250,8713
|
|
20230802,102400,9974505630,9250,9280,9290,9250,8477
|
|
20230802,102300,9895970080,9280,9300,9300,9280,2782
|
|
20230802,102200,9870125950,9290,9300,9310,9290,2612
|
|
20230802,102100,9845845620,9300,9330,9330,9300,5017
|
|
20230802,102000,9799150970,9320,9330,9330,9290,15810
|
|
20230802,101900,9651917510,9340,9400,9400,9320,5270
|
|
20230802,101800,9602696010,9360,9360,9400,9360,4156
|
|
20230802,101700,9563735260,9360,9380,9380,9350,5061
|
|
20230802,101600,9516366730,9380,9380,9380,9370,1235
|
|
20230802,101500,9504788690,9380,9380,9400,9370,2416
|
|
20230802,101400,9482123760,9380,9400,9400,9380,3526
|
|
20230802,101300,9449023860,9400,9410,9410,9400,1361
|
|
20230802,101200,9436226460,9410,9410,9430,9380,3625
|
|
20230802,101100,9402117650,9410,9410,9420,9400,1152
|
|
20230802,101000,9391284100,9410,9420,9430,9410,2444
|
|
20230802,100900,9368259050,9420,9450,9450,9420,3028
|
|
20230802,100800,9339699460,9440,9430,9460,9430,9678
|
|
20230802,100700,9248261670,9440,9400,9450,9400,14328
|
|
20230802,100600,9113262160,9400,9420,9420,9400,1718
|
|
20230802,100500,9097092200,9420,9380,9420,9370,7442
|
|
20230802,100400,9027170010,9380,9370,9390,9370,1247
|
|
20230802,100300,9015464120,9390,9390,9410,9390,10135
|
|
20230802,100200,8920258120,9390,9320,9390,9320,10426
|
|
20230802,100100,8822713290,9320,9330,9330,9300,2360
|
|
20230802,100000,8800759460,9310,9320,9340,9300,1651
|
|
20230802,095900,8785379640,9300,9290,9340,9290,6361
|
|
20230802,095800,8726172740,9290,9300,9300,9260,19119
|
|
20230802,095700,8548613780,9310,9330,9330,9300,9173
|
|
20230802,095600,8463166830,9340,9320,9340,9320,3128
|
|
20230802,095500,8433996180,9330,9340,9340,9320,10272
|
|
20230802,095400,8338123650,9350,9360,9380,9340,7360
|
|
20230802,095300,8269283660,9370,9350,9380,9350,3289
|
|
20230802,095200,8238499070,9380,9360,9380,9350,6823
|
|
20230802,095100,8174671400,9370,9390,9410,9370,8540
|
|
20230802,095000,8094461440,9380,9360,9380,9340,16109
|
|
20230802,094900,7943744010,9370,9370,9390,9360,1995
|
|
20230802,094800,7925051460,9370,9370,9400,9370,1808
|
|
20230802,094700,7908098700,9370,9410,9410,9370,4895
|
|
20230802,094600,7862151790,9390,9350,9410,9350,4779
|
|
20230802,094500,7817304130,9350,9390,9390,9350,10683
|
|
20230802,094400,7717228690,9390,9380,9400,9380,7377
|
|
20230802,094300,7647964320,9380,9400,9400,9380,8700
|
|
20230802,094200,7566321510,9400,9400,9420,9400,5888
|
|
20230802,094100,7510956330,9410,9390,9420,9380,4716
|
|
20230802,094000,7466634370,9390,9430,9450,9390,8748
|
|
20230802,093900,7384291940,9430,9420,9430,9400,16457
|
|
20230802,093800,7229437560,9410,9470,9480,9410,13264
|
|
20230802,093700,7104132700,9460,9480,9500,9450,16599
|
|
20230802,093600,6946778970,9480,9530,9550,9470,21851
|
|
20230802,093500,6739195120,9520,9480,9560,9470,68410
|
|
20230802,093400,6088316580,9480,9440,9480,9410,21055
|
|
20230802,093300,5889261940,9440,9450,9450,9420,14628
|
|
20230802,093200,5751164770,9440,9370,9450,9350,46383
|
|
20230802,093100,5314383710,9370,9330,9370,9310,11996
|
|
20230802,093000,5202267010,9330,9350,9360,9330,2819
|
|
20230802,092900,5175940550,9360,9370,9370,9350,4285
|
|
20230802,092800,5135804980,9370,9320,9370,9310,6700
|
|
20230802,092700,5073183870,9320,9420,9430,9250,29408
|
|
20230802,092600,4798320750,9430,9360,9430,9330,73929
|
|
20230802,092500,4103847550,9360,9340,9370,9320,17563
|
|
20230802,092400,3939765840,9350,9350,9390,9330,17548
|
|
20230802,092300,3775512300,9350,9350,9400,9280,36998
|
|
20230802,092200,3429600880,9350,9350,9420,9340,58159
|
|
20230802,092100,2883744000,9350,9200,9370,9190,38053
|
|
20230802,092000,2529492750,9200,9110,9240,9110,44976
|
|
20230802,091900,2116626250,9120,9100,9130,9100,6117
|
|
20230802,091800,2060864240,9100,9100,9130,9100,5052
|
|
20230802,091700,2014855620,9100,9090,9130,9080,7673
|
|
20230802,091600,1944984750,9080,9040,9080,9030,8258
|
|
20230802,091500,1870255630,9040,9040,9050,9000,2010
|
|
20230802,091400,1852111980,9010,9010,9030,9000,7247
|
|
20230802,091300,1786781740,9010,9010,9020,9000,3843
|
|
20230802,091200,1752173320,9020,9000,9020,9000,2795
|
|
20230802,091100,1727007560,9010,9010,9020,9000,4034
|
|
20230802,091000,1690662080,9010,9020,9030,9010,9186
|
|
20230802,090900,1607847860,9010,9020,9030,9010,7183
|
|
20230802,090800,1543096090,9030,9060,9070,9020,10817
|
|
20230802,090700,1445323240,9060,9080,9080,9060,7733
|
|
20230802,090600,1375225920,9070,9060,9070,9060,8032
|
|
20230802,090500,1302391850,9060,9100,9100,9060,4934
|
|
20230802,090400,1257609530,9100,9090,9120,9060,10197
|
|
20230802,090300,1164982640,9080,9150,9180,9080,22103
|
|
20230802,090200,963040850,9160,9080,9160,9080,30128
|
|
20230802,090100,688162400,9080,9050,9080,8980,23773
|
|
20230802,090000,473467240,9050,9080,9080,9050,49298
|