585 lines
29 KiB
CSV
585 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230802,184200,2355187940,6090,6090,6090,6090,4580
|
|
20230802,184100,2355187940,6090,6090,6090,6090,0
|
|
20230802,184000,2355187940,6090,6090,6090,6090,0
|
|
20230802,183900,2355187940,6090,6090,6090,6090,0
|
|
20230802,183800,2355187940,6090,6090,6090,6090,0
|
|
20230802,183700,2355187940,6090,6090,6090,6090,0
|
|
20230802,183600,2355187940,6090,6090,6090,6090,0
|
|
20230802,183500,2355187940,6090,6090,6090,6090,0
|
|
20230802,183400,2355187940,6090,6090,6090,6090,0
|
|
20230802,183300,2355187940,6090,6090,6090,6090,0
|
|
20230802,183200,2355187940,6090,6090,6090,6090,0
|
|
20230802,183100,2355187940,6090,6090,6090,6090,0
|
|
20230802,183000,2355187940,6090,6090,6090,6090,0
|
|
20230802,182900,2355187940,6090,6090,6090,6090,0
|
|
20230802,182800,2355187940,6090,6090,6090,6090,0
|
|
20230802,182700,2355187940,6090,6090,6090,6090,0
|
|
20230802,182600,2355187940,6090,6090,6090,6090,0
|
|
20230802,182500,2355187940,6090,6090,6090,6090,0
|
|
20230802,182400,2355187940,6090,6090,6090,6090,0
|
|
20230802,182300,2355187940,6090,6090,6090,6090,0
|
|
20230802,182200,2355187940,6090,6090,6090,6090,0
|
|
20230802,182100,2355187940,6090,6090,6090,6090,0
|
|
20230802,182000,2355187940,6090,6090,6090,6090,0
|
|
20230802,181900,2355187940,6090,6090,6090,6090,0
|
|
20230802,181800,2355187940,6090,6090,6090,6090,0
|
|
20230802,181700,2355187940,6090,6090,6090,6090,0
|
|
20230802,181600,2355187940,6090,6090,6090,6090,0
|
|
20230802,181500,2355187940,6090,6090,6090,6090,0
|
|
20230802,181400,2355187940,6090,6090,6090,6090,0
|
|
20230802,181300,2355187940,6090,6090,6090,6090,0
|
|
20230802,181200,2355187940,6090,6090,6090,6090,4580
|
|
20230802,181100,2355187940,6090,6090,6090,6090,0
|
|
20230802,181000,2355187940,6090,6090,6090,6090,0
|
|
20230802,180900,2355187940,6090,6090,6090,6090,0
|
|
20230802,180800,2355187940,6090,6090,6090,6090,0
|
|
20230802,180700,2355187940,6090,6090,6090,6090,0
|
|
20230802,180600,2355187940,6090,6090,6090,6090,0
|
|
20230802,180500,2355187940,6090,6090,6090,6090,0
|
|
20230802,180400,2355187940,6090,6090,6090,6090,0
|
|
20230802,180300,2355187940,6090,6090,6090,6090,0
|
|
20230802,180200,2355187940,6090,6090,6090,6090,0
|
|
20230802,180100,2355187940,6090,6090,6090,6090,0
|
|
20230802,180000,2355187940,6090,6090,6090,6090,0
|
|
20230802,175900,2355187940,6090,6090,6090,6090,0
|
|
20230802,175800,2355187940,6090,6090,6090,6090,0
|
|
20230802,175700,2355187940,6090,6090,6090,6090,0
|
|
20230802,175600,2355187940,6090,6090,6090,6090,0
|
|
20230802,175500,2355187940,6090,6090,6090,6090,0
|
|
20230802,175400,2355187940,6090,6090,6090,6090,0
|
|
20230802,175300,2355187940,6090,6090,6090,6090,0
|
|
20230802,175200,2355187940,6090,6090,6090,6090,0
|
|
20230802,175100,2355187940,6090,6090,6090,6090,0
|
|
20230802,175000,2355187940,6090,6090,6090,6090,0
|
|
20230802,174900,2355187940,6090,6090,6090,6090,0
|
|
20230802,174800,2355187940,6090,6090,6090,6090,0
|
|
20230802,174700,2355187940,6090,6090,6090,6090,0
|
|
20230802,174600,2355187940,6090,6090,6090,6090,0
|
|
20230802,174500,2355187940,6090,6090,6090,6090,0
|
|
20230802,174400,2355187940,6090,6090,6090,6090,0
|
|
20230802,174300,2355187940,6090,6090,6090,6090,0
|
|
20230802,174200,2355187940,6090,6090,6090,6090,4580
|
|
20230802,174100,2355187940,6090,6090,6090,6090,0
|
|
20230802,174000,2355187940,6090,6090,6090,6090,0
|
|
20230802,173900,2355187940,6090,6090,6090,6090,0
|
|
20230802,173800,2355187940,6090,6090,6090,6090,0
|
|
20230802,173700,2355187940,6090,6090,6090,6090,0
|
|
20230802,173600,2355187940,6090,6090,6090,6090,0
|
|
20230802,173500,2355187940,6090,6090,6090,6090,0
|
|
20230802,173400,2355187940,6090,6090,6090,6090,0
|
|
20230802,173300,2355187940,6090,6090,6090,6090,0
|
|
20230802,173200,2355187940,6090,6090,6090,6090,0
|
|
20230802,173100,2355187940,6090,6090,6090,6090,0
|
|
20230802,173000,2355187940,6090,6090,6090,6090,0
|
|
20230802,172900,2355187940,6090,6090,6090,6090,0
|
|
20230802,172800,2355187940,6090,6090,6090,6090,0
|
|
20230802,172700,2355187940,6090,6090,6090,6090,0
|
|
20230802,172600,2355187940,6090,6090,6090,6090,0
|
|
20230802,172500,2355187940,6090,6090,6090,6090,0
|
|
20230802,172400,2355187940,6090,6090,6090,6090,0
|
|
20230802,172300,2355187940,6090,6090,6090,6090,0
|
|
20230802,172200,2355187940,6090,6090,6090,6090,0
|
|
20230802,172100,2355187940,6090,6090,6090,6090,0
|
|
20230802,172000,2355187940,6090,6090,6090,6090,0
|
|
20230802,171900,2355187940,6090,6090,6090,6090,0
|
|
20230802,171800,2355187940,6090,6090,6090,6090,0
|
|
20230802,171700,2355187940,6090,6090,6090,6090,0
|
|
20230802,171600,2355187940,6090,6090,6090,6090,0
|
|
20230802,171500,2355187940,6090,6090,6090,6090,0
|
|
20230802,171400,2355187940,6090,6090,6090,6090,0
|
|
20230802,171300,2355187940,6090,6090,6090,6090,0
|
|
20230802,171200,2355187940,6090,6090,6090,6090,4580
|
|
20230802,171100,2355187940,6090,6090,6090,6090,0
|
|
20230802,171000,2355187940,6090,6090,6090,6090,0
|
|
20230802,170900,2355187940,6090,6090,6090,6090,0
|
|
20230802,170800,2355187940,6090,6090,6090,6090,0
|
|
20230802,170700,2355187940,6090,6090,6090,6090,0
|
|
20230802,170600,2355187940,6090,6090,6090,6090,0
|
|
20230802,170500,2355187940,6090,6090,6090,6090,0
|
|
20230802,170400,2355187940,6090,6090,6090,6090,0
|
|
20230802,170300,2355187940,6090,6090,6090,6090,0
|
|
20230802,170200,2355187940,6090,6090,6090,6090,0
|
|
20230802,170100,2355187940,6090,6090,6090,6090,0
|
|
20230802,170000,2355187940,6090,6090,6090,6090,0
|
|
20230802,165900,2355187940,6090,6090,6090,6090,0
|
|
20230802,165800,2355187940,6090,6090,6090,6090,0
|
|
20230802,165700,2355187940,6090,6090,6090,6090,0
|
|
20230802,165600,2355187940,6090,6090,6090,6090,0
|
|
20230802,165500,2355187940,6090,6090,6090,6090,0
|
|
20230802,165400,2355187940,6090,6090,6090,6090,0
|
|
20230802,165300,2355187940,6090,6090,6090,6090,0
|
|
20230802,165200,2355187940,6090,6090,6090,6090,0
|
|
20230802,165100,2355187940,6090,6090,6090,6090,0
|
|
20230802,165000,2355187940,6090,6090,6090,6090,0
|
|
20230802,164900,2355187940,6090,6090,6090,6090,0
|
|
20230802,164800,2355187940,6090,6090,6090,6090,0
|
|
20230802,164700,2355187940,6090,6090,6090,6090,0
|
|
20230802,164600,2355187940,6090,6090,6090,6090,0
|
|
20230802,164500,2355187940,6090,6090,6090,6090,0
|
|
20230802,164400,2355187940,6090,6090,6090,6090,0
|
|
20230802,164300,2355187940,6090,6090,6090,6090,0
|
|
20230802,164200,2355187940,6090,6090,6090,6090,4580
|
|
20230802,164100,2355187940,6090,6090,6090,6090,0
|
|
20230802,164000,2355187940,6090,6090,6090,6090,0
|
|
20230802,163900,2355187940,6090,6090,6090,6090,0
|
|
20230802,163800,2355187940,6090,6090,6090,6090,0
|
|
20230802,163700,2355187940,6090,6090,6090,6090,0
|
|
20230802,163600,2355187940,6090,6090,6090,6090,0
|
|
20230802,163500,2355187940,6090,6090,6090,6090,0
|
|
20230802,163400,2355187940,6090,6090,6090,6090,0
|
|
20230802,163300,2355187940,6090,6090,6090,6090,0
|
|
20230802,163200,2355187940,6090,6090,6090,6090,0
|
|
20230802,163100,2355187940,6090,6090,6090,6090,0
|
|
20230802,163000,2355187940,6090,6090,6090,6090,0
|
|
20230802,162900,2355187940,6090,6090,6090,6090,0
|
|
20230802,162800,2355187940,6090,6090,6090,6090,0
|
|
20230802,162700,2355187940,6090,6090,6090,6090,0
|
|
20230802,162600,2355187940,6090,6090,6090,6090,0
|
|
20230802,162500,2355187940,6090,6090,6090,6090,0
|
|
20230802,162400,2355187940,6090,6090,6090,6090,0
|
|
20230802,162300,2355187940,6090,6090,6090,6090,0
|
|
20230802,162200,2355187940,6090,6090,6090,6090,0
|
|
20230802,162100,2355187940,6090,6090,6090,6090,0
|
|
20230802,162000,2355187940,6090,6090,6090,6090,0
|
|
20230802,161900,2355187940,6090,6090,6090,6090,0
|
|
20230802,161800,2355187940,6090,6090,6090,6090,0
|
|
20230802,161700,2355187940,6090,6090,6090,6090,0
|
|
20230802,161600,2355187940,6090,6090,6090,6090,0
|
|
20230802,161500,2355187940,6090,6090,6090,6090,0
|
|
20230802,161400,2355187940,6090,6090,6090,6090,0
|
|
20230802,161300,2355187940,6090,6090,6090,6090,0
|
|
20230802,161200,2355187940,6090,6090,6090,6090,4580
|
|
20230802,161100,2355187940,6090,6090,6090,6090,0
|
|
20230802,161000,2355187940,6090,6090,6090,6090,0
|
|
20230802,160900,2355187940,6090,6090,6090,6090,0
|
|
20230802,160800,2355187940,6090,6090,6090,6090,0
|
|
20230802,160700,2355187940,6090,6090,6090,6090,0
|
|
20230802,160600,2355187940,6090,6090,6090,6090,0
|
|
20230802,160500,2355187940,6090,6090,6090,6090,0
|
|
20230802,160400,2355187940,6090,6090,6090,6090,0
|
|
20230802,160300,2355187940,6090,6090,6090,6090,0
|
|
20230802,160200,2355187940,6090,6090,6090,6090,0
|
|
20230802,160100,2355187940,6090,6090,6090,6090,0
|
|
20230802,160000,2355187940,6090,6090,6090,6090,0
|
|
20230802,155900,2355187940,6090,6090,6090,6090,0
|
|
20230802,155800,2355187940,6090,6090,6090,6090,0
|
|
20230802,155700,2355187940,6090,6090,6090,6090,0
|
|
20230802,155600,2355187940,6090,6090,6090,6090,0
|
|
20230802,155500,2355187940,6090,6090,6090,6090,0
|
|
20230802,155400,2355187940,6090,6090,6090,6090,0
|
|
20230802,155300,2355187940,6090,6090,6090,6090,0
|
|
20230802,155200,2355187940,6090,6090,6090,6090,0
|
|
20230802,155100,2355187940,6090,6090,6090,6090,0
|
|
20230802,155000,2355187940,6090,6090,6090,6090,0
|
|
20230802,154900,2355187940,6090,6090,6090,6090,0
|
|
20230802,154800,2355187940,6090,6090,6090,6090,0
|
|
20230802,154700,2355187940,6090,6090,6090,6090,0
|
|
20230802,154600,2355187940,6090,6090,6090,6090,0
|
|
20230802,154500,2355187940,6090,6090,6090,6090,0
|
|
20230802,154400,2355187940,6090,6090,6090,6090,0
|
|
20230802,154300,2355187940,6090,6090,6090,6090,0
|
|
20230802,154200,2355187940,6090,6090,6090,6090,4580
|
|
20230802,154100,2355187940,6090,6090,6090,6090,0
|
|
20230802,154000,2355187940,6090,6090,6090,6090,0
|
|
20230802,153900,2355187940,6090,6090,6090,6090,0
|
|
20230802,153800,2355187940,6090,6090,6090,6090,0
|
|
20230802,153700,2355187940,6090,6090,6090,6090,0
|
|
20230802,153600,2355187940,6090,6090,6090,6090,0
|
|
20230802,153500,2355187940,6090,6090,6090,6090,0
|
|
20230802,153400,2355187940,6090,6090,6090,6090,0
|
|
20230802,153300,2355187940,6090,6090,6090,6090,0
|
|
20230802,153200,2355187940,6090,6090,6090,6090,0
|
|
20230802,153100,2355187940,6090,6090,6090,6090,0
|
|
20230802,153000,2355187940,6090,6090,6090,6090,4580
|
|
20230802,152900,2327295740,6090,6090,6090,6090,0
|
|
20230802,152800,2327295740,6090,6090,6090,6090,0
|
|
20230802,152700,2327295740,6090,6090,6090,6090,0
|
|
20230802,152600,2327295740,6090,6090,6090,6090,0
|
|
20230802,152500,2327295740,6090,6090,6090,6090,0
|
|
20230802,152400,2327295740,6090,6090,6090,6090,0
|
|
20230802,152300,2327295740,6090,6090,6090,6090,0
|
|
20230802,152200,2327295740,6090,6090,6090,6090,0
|
|
20230802,152100,2327295740,6090,6090,6090,6090,0
|
|
20230802,152000,2327295740,6090,6090,6090,6090,0
|
|
20230802,151900,2327295740,6090,6090,6100,6080,336
|
|
20230802,151800,2325251000,6090,6090,6090,6090,1074
|
|
20230802,151700,2318710340,6090,6090,6090,6090,712
|
|
20230802,151600,2314374260,6100,6090,6100,6090,2046
|
|
20230802,151500,2301914080,6090,6090,6090,6090,1015
|
|
20230802,151400,2295732730,6090,6090,6100,6090,1207
|
|
20230802,151300,2288382030,6090,6090,6090,6090,1403
|
|
20230802,151200,2279837760,6090,6090,6090,6090,771
|
|
20230802,151100,2275142370,6090,6090,6090,6090,958
|
|
20230802,151000,2269308150,6090,6090,6090,6090,0
|
|
20230802,150900,2269308150,6090,6100,6100,6090,2442
|
|
20230802,150800,2254436300,6090,6100,6100,6090,21
|
|
20230802,150700,2254308300,6100,6090,6100,6090,2248
|
|
20230802,150600,2240599000,6100,6100,6100,6100,159
|
|
20230802,150500,2239629100,6100,6100,6100,6100,104
|
|
20230802,150400,2238994700,6100,6100,6100,6100,28
|
|
20230802,150300,2238823900,6100,6100,6100,6100,35
|
|
20230802,150200,2238610400,6090,6090,6090,6090,411
|
|
20230802,150100,2236107410,6090,6090,6090,6090,0
|
|
20230802,150000,2236107410,6090,6090,6090,6090,209
|
|
20230802,145900,2234834600,6100,6100,6100,6100,35
|
|
20230802,145800,2234621100,6100,6100,6100,6090,513
|
|
20230802,145700,2231496840,6090,6100,6100,6090,53
|
|
20230802,145600,2231173940,6100,6110,6110,6090,19
|
|
20230802,145500,2231058070,6110,6100,6110,6090,679
|
|
20230802,145400,2226912580,6090,6100,6100,6090,13
|
|
20230802,145300,2226833340,6100,6100,6100,6100,160
|
|
20230802,145200,2225857340,6100,6100,6100,6090,19
|
|
20230802,145100,2225741480,6100,6090,6100,6090,608
|
|
20230802,145000,2222032690,6090,6100,6110,6090,1019
|
|
20230802,144900,2215819170,6110,6100,6110,6100,26
|
|
20230802,144800,2215660360,6100,6100,6100,6100,0
|
|
20230802,144700,2215660360,6100,6110,6120,6100,101
|
|
20230802,144600,2215044040,6110,6110,6120,6110,902
|
|
20230802,144500,2209532750,6110,6110,6110,6110,6
|
|
20230802,144400,2209496090,6110,6110,6110,6110,1
|
|
20230802,144300,2209489980,6110,6110,6110,6110,181
|
|
20230802,144200,2208384070,6110,6110,6110,6110,32
|
|
20230802,144100,2208188550,6110,6110,6120,6110,89
|
|
20230802,144000,2207644720,6110,6110,6110,6110,4
|
|
20230802,143900,2207620280,6110,6120,6120,6110,15
|
|
20230802,143800,2207528580,6110,6120,6120,6110,16
|
|
20230802,143700,2207430720,6120,6120,6120,6120,337
|
|
20230802,143600,2205368280,6120,6120,6120,6110,536
|
|
20230802,143500,2202089000,6120,6110,6120,6110,380
|
|
20230802,143400,2199766940,6110,6110,6110,6100,328
|
|
20230802,143300,2197764910,6110,6100,6110,6100,356
|
|
20230802,143200,2195593190,6100,6090,6100,6090,39
|
|
20230802,143100,2195355490,6090,6090,6090,6090,0
|
|
20230802,143000,2195355490,6090,6090,6110,6090,7
|
|
20230802,142900,2195312840,6080,6080,6080,6080,6
|
|
20230802,142800,2195276360,6090,6090,6090,6080,726
|
|
20230802,142700,2190860040,6080,6090,6090,6080,11
|
|
20230802,142600,2190793090,6090,6090,6090,6080,858
|
|
20230802,142500,2185568760,6090,6100,6100,6090,2565
|
|
20230802,142400,2169932370,6110,6090,6110,6090,424
|
|
20230802,142300,2167345910,6090,6090,6100,6090,991
|
|
20230802,142200,2161310650,6090,6100,6100,6090,2378
|
|
20230802,142100,2146819860,6090,6100,6110,6090,878
|
|
20230802,142000,2141472620,6100,6090,6100,6090,1704
|
|
20230802,141900,2131078760,6090,6100,6100,6090,316
|
|
20230802,141800,2129154160,6100,6090,6110,6090,17
|
|
20230802,141700,2129050440,6100,6100,6100,6090,16
|
|
20230802,141600,2128952850,6100,6100,6110,6100,2883
|
|
20230802,141500,2111366480,6110,6100,6110,6100,39
|
|
20230802,141400,2111128510,6110,6110,6110,6100,1023
|
|
20230802,141300,2104888030,6110,6110,6110,6110,7
|
|
20230802,141200,2104845260,6100,6100,6110,6100,741
|
|
20230802,141100,2100325080,6110,6110,6110,6100,60
|
|
20230802,141000,2099958940,6100,6100,6110,6100,242
|
|
20230802,140900,2098482030,6100,6100,6110,6100,167
|
|
20230802,140800,2097462700,6110,6100,6110,6100,9
|
|
20230802,140700,2097407720,6100,6090,6110,6090,390
|
|
20230802,140600,2095029210,6100,6090,6100,6090,8
|
|
20230802,140500,2094980420,6100,6090,6100,6090,162
|
|
20230802,140400,2093993770,6100,6100,6100,6100,14
|
|
20230802,140300,2093908370,6100,6090,6100,6090,658
|
|
20230802,140200,2089896080,6090,6090,6090,6090,0
|
|
20230802,140100,2089896080,6090,6100,6100,6090,43
|
|
20230802,140000,2089634160,6080,6080,6090,6080,911
|
|
20230802,135900,2084086230,6090,6080,6090,6080,72
|
|
20230802,135800,2083647830,6090,6080,6090,6080,374
|
|
20230802,135700,2081373840,6100,6090,6100,6070,2126
|
|
20230802,135600,2068452770,6090,6090,6100,6090,619
|
|
20230802,135500,2064682920,6090,6090,6090,6090,300
|
|
20230802,135400,2062855920,6090,6090,6090,6080,904
|
|
20230802,135300,2057350600,6100,6080,6100,6070,736
|
|
20230802,135200,2052865920,6070,6090,6090,6070,1718
|
|
20230802,135100,2042423720,6090,6080,6090,6080,72
|
|
20230802,135000,2041985890,6080,6080,6090,6080,101
|
|
20230802,134900,2041371600,6080,6080,6080,6080,472
|
|
20230802,134800,2038501840,6080,6080,6080,6070,1482
|
|
20230802,134700,2029491380,6090,6100,6100,6070,238
|
|
20230802,134600,2028039820,6070,6100,6100,6070,10007
|
|
20230802,134500,1967227200,6080,6090,6100,6080,1600
|
|
20230802,134400,1957483190,6100,6110,6110,6090,2532
|
|
20230802,134300,1942037870,6090,6100,6110,6090,1233
|
|
20230802,134200,1934528290,6100,6090,6100,6090,707
|
|
20230802,134100,1930222590,6090,6110,6110,6090,794
|
|
20230802,134000,1925381640,6090,6090,6090,6090,55
|
|
20230802,133900,1925046690,6090,6090,6090,6090,1
|
|
20230802,133800,1925040600,6110,6090,6110,6080,362
|
|
20230802,133700,1922835780,6090,6090,6110,6090,303
|
|
20230802,133600,1920990450,6090,6110,6110,6090,2664
|
|
20230802,133500,1904766550,6090,6100,6110,6090,2980
|
|
20230802,133400,1886617720,6100,6100,6100,6100,128
|
|
20230802,133300,1885836920,6100,6100,6100,6100,1084
|
|
20230802,133200,1879224520,6100,6110,6110,6100,894
|
|
20230802,133100,1873770070,6110,6110,6110,6110,111
|
|
20230802,133000,1873091860,6120,6110,6120,6100,825
|
|
20230802,132900,1868056720,6130,6130,6130,6110,19
|
|
20230802,132800,1867940350,6110,6100,6110,6100,729
|
|
20230802,132700,1863491420,6100,6100,6100,6100,3176
|
|
20230802,132600,1844117820,6100,6110,6110,6100,201
|
|
20230802,132500,1842891710,6110,6110,6110,6100,568
|
|
20230802,132400,1839421580,6110,6110,6110,6100,464
|
|
20230802,132300,1836586550,6100,6120,6120,6100,1916
|
|
20230802,132200,1824880730,6100,6130,6130,6100,5007
|
|
20230802,132100,1794323670,6120,6120,6130,6110,18
|
|
20230802,132000,1794213420,6130,6100,6130,6100,11
|
|
20230802,131900,1794146110,6130,6140,6140,6100,15168
|
|
20230802,131800,1701307550,6140,6140,6140,6140,308
|
|
20230802,131700,1699416430,6140,6140,6140,6140,0
|
|
20230802,131600,1699416430,6140,6140,6140,6140,905
|
|
20230802,131500,1693859730,6140,6140,6140,6140,101
|
|
20230802,131400,1693239590,6140,6150,6150,6140,48
|
|
20230802,131300,1692944430,6160,6160,6160,6160,500
|
|
20230802,131200,1689864430,6150,6140,6150,6140,13
|
|
20230802,131100,1689784540,6160,6160,6160,6160,11
|
|
20230802,131000,1689716780,6160,6140,6160,6140,2011
|
|
20230802,130900,1677369060,6150,6140,6150,6140,512
|
|
20230802,130800,1674220310,6140,6150,6150,6140,410
|
|
20230802,130700,1671698820,6150,6140,6150,6140,346
|
|
20230802,130600,1669573960,6140,6140,6140,6140,0
|
|
20230802,130500,1669573960,6140,6150,6170,6140,183
|
|
20230802,130400,1668448510,6150,6150,6150,6150,7
|
|
20230802,130300,1668405460,6150,6150,6150,6140,825
|
|
20230802,130200,1663331760,6160,6160,6160,6160,10
|
|
20230802,130100,1663270160,6160,6160,6160,6160,27
|
|
20230802,130000,1663103840,6160,6150,6160,6150,175
|
|
20230802,125900,1662026320,6160,6160,6160,6160,14
|
|
20230802,125800,1661940080,6160,6150,6160,6150,400
|
|
20230802,125700,1659476460,6160,6160,6160,6160,7
|
|
20230802,125600,1659433340,6160,6170,6170,6160,728
|
|
20230802,125500,1654948760,6170,6170,6170,6160,109
|
|
20230802,125400,1654277130,6170,6160,6170,6160,60
|
|
20230802,125300,1653906980,6170,6150,6170,6150,3432
|
|
20230802,125200,1632766820,6140,6150,6160,6140,77
|
|
20230802,125100,1632292760,6160,6140,6160,6140,1048
|
|
20230802,125000,1625840480,6140,6140,6140,6140,276
|
|
20230802,124900,1624145840,6150,6140,6150,6140,149
|
|
20230802,124800,1623230900,6150,6150,6150,6150,13
|
|
20230802,124700,1623150950,6140,6140,6150,6140,12
|
|
20230802,124600,1623077200,6150,6160,6160,6150,338
|
|
20230802,124500,1620998470,6160,6150,6160,6150,7
|
|
20230802,124400,1620955410,6160,6160,6160,6160,27
|
|
20230802,124300,1620789090,6160,6140,6160,6140,17
|
|
20230802,124200,1620684580,6160,6140,6160,6140,2
|
|
20230802,124100,1620672280,6140,6140,6150,6140,1074
|
|
20230802,124000,1614067360,6150,6140,6150,6140,398
|
|
20230802,123900,1611619810,6140,6140,6140,6140,0
|
|
20230802,123800,1611619810,6140,6140,6140,6130,721
|
|
20230802,123700,1607192910,6140,6130,6140,6130,443
|
|
20230802,123600,1604472900,6140,6130,6140,6130,1629
|
|
20230802,123500,1594486900,6130,6140,6140,6130,1021
|
|
20230802,123400,1588227960,6130,6140,6150,6130,399
|
|
20230802,123300,1585778410,6140,6130,6140,6130,3189
|
|
20230802,123200,1566218190,6130,6140,6140,6130,16
|
|
20230802,123100,1566120000,6130,6130,6130,6130,101
|
|
20230802,123000,1565500870,6130,6140,6140,6130,1810
|
|
20230802,122900,1554387520,6150,6140,6150,6140,29
|
|
20230802,122800,1554209220,6150,6150,6150,6150,10
|
|
20230802,122700,1554147720,6150,6130,6150,6130,472
|
|
20230802,122600,1551251230,6140,6140,6140,6130,194
|
|
20230802,122500,1550061880,6130,6140,6140,6130,672
|
|
20230802,122400,1545935850,6130,6140,6140,6130,124
|
|
20230802,122300,1545175720,6140,6130,6140,6130,110
|
|
20230802,122200,1544501370,6130,6130,6130,6130,0
|
|
20230802,122100,1544501370,6130,6140,6140,6130,248
|
|
20230802,122000,1542980700,6140,6140,6140,6140,6
|
|
20230802,121900,1542943860,6150,6140,6150,6140,357
|
|
20230802,121800,1540751800,6140,6120,6140,6120,14
|
|
20230802,121700,1540665940,6140,6140,6140,6140,299
|
|
20230802,121600,1538830080,6140,6140,6140,6130,1249
|
|
20230802,121500,1531163270,6130,6130,6130,6130,2
|
|
20230802,121400,1531151010,6130,6130,6130,6130,1137
|
|
20230802,121300,1524181200,6140,6130,6140,6130,11
|
|
20230802,121200,1524113670,6130,6130,6130,6130,35
|
|
20230802,121100,1523899120,6130,6130,6130,6130,24
|
|
20230802,121000,1523752000,6130,6130,6140,6120,420
|
|
20230802,120900,1521177430,6130,6120,6130,6120,1232
|
|
20230802,120800,1513625320,6120,6120,6120,6120,491
|
|
20230802,120700,1510620400,6120,6120,6120,6120,5
|
|
20230802,120600,1510589800,6120,6120,6120,6120,86
|
|
20230802,120500,1510063480,6120,6120,6120,6120,45
|
|
20230802,120400,1509788080,6120,6120,6120,6120,0
|
|
20230802,120300,1509788080,6120,6120,6120,6120,37
|
|
20230802,120200,1509561640,6130,6130,6130,6130,5
|
|
20230802,120100,1509530990,6110,6120,6120,6110,763
|
|
20230802,120000,1504861480,6120,6110,6130,6110,627
|
|
20230802,115900,1501024270,6110,6110,6120,6110,6279
|
|
20230802,115800,1462626000,6110,6110,6110,6110,5
|
|
20230802,115700,1462595450,6120,6120,6120,6120,581
|
|
20230802,115600,1459039730,6110,6110,6110,6110,3083
|
|
20230802,115500,1440202600,6110,6110,6110,6100,411
|
|
20230802,115400,1437691600,6110,6100,6110,6090,4532
|
|
20230802,115300,1410045940,6100,6100,6100,6100,1895
|
|
20230802,115200,1398486440,6100,6100,6110,6100,3850
|
|
20230802,115100,1374996440,6110,6100,6110,6100,119
|
|
20230802,115000,1374269450,6110,6110,6110,6100,135
|
|
20230802,114900,1373444640,6100,6100,6100,6100,1000
|
|
20230802,114800,1367344640,6100,6110,6110,6100,5050
|
|
20230802,114700,1336536130,6120,6110,6120,6110,528
|
|
20230802,114600,1333309770,6110,6120,6120,6110,1389
|
|
20230802,114500,1324822900,6120,6110,6120,6110,26
|
|
20230802,114400,1324663830,6120,6120,6120,6120,1335
|
|
20230802,114300,1316493630,6110,6120,6120,6110,41
|
|
20230802,114200,1316243030,6100,6100,6110,6100,475
|
|
20230802,114100,1313345460,6100,6110,6110,6100,167
|
|
20230802,114000,1312325490,6110,6110,6110,6110,894
|
|
20230802,113900,1306863150,6110,6100,6120,6100,17449
|
|
20230802,113800,1200407020,6110,6130,6130,6110,1549
|
|
20230802,113700,1190938180,6120,6130,6130,6110,2123
|
|
20230802,113600,1177959920,6130,6130,6130,6110,10932
|
|
20230802,113500,1111150820,6120,6130,6130,6120,700
|
|
20230802,113400,1106864720,6120,6120,6120,6120,1430
|
|
20230802,113300,1098113120,6130,6130,6130,6120,491
|
|
20230802,113200,1095105060,6130,6130,6130,6120,8025
|
|
20230802,113100,1045964610,6140,6140,6140,6140,307
|
|
20230802,113000,1044079630,6140,6140,6140,6130,33
|
|
20230802,112900,1043877020,6140,6130,6140,6130,1937
|
|
20230802,112800,1031984840,6130,6130,6130,6130,110
|
|
20230802,112700,1031310540,6130,6130,6130,6130,101
|
|
20230802,112600,1030691410,6130,6120,6130,6120,989
|
|
20230802,112500,1024628940,6130,6140,6140,6130,3737
|
|
20230802,112400,1001721110,6140,6130,6140,6130,251
|
|
20230802,112300,1000182420,6130,6130,6130,6130,1385
|
|
20230802,112200,991692370,6130,6130,6130,6130,589
|
|
20230802,112100,988081800,6130,6130,6130,6130,416
|
|
20230802,112000,985531720,6150,6130,6150,6130,103
|
|
20230802,111900,984900270,6150,6140,6150,6110,14589
|
|
20230802,111800,895615350,6140,6160,6160,6140,4014
|
|
20230802,111700,870969180,6170,6150,6170,6140,1389
|
|
20230802,111600,862400670,6150,6160,6170,6150,9163
|
|
20230802,111500,806017960,6160,6170,6170,6160,112
|
|
20230802,111400,805327970,6170,6170,6170,6170,118
|
|
20230802,111300,804599910,6170,6170,6170,6170,109
|
|
20230802,111200,803927380,6170,6160,6170,6160,304
|
|
20230802,111100,802052110,6160,6170,6170,6160,733
|
|
20230802,111000,797529820,6170,6180,6180,6170,41
|
|
20230802,110900,797276450,6170,6170,6170,6170,583
|
|
20230802,110800,793679340,6170,6170,6170,6170,3
|
|
20230802,110700,793660830,6170,6170,6170,6170,480
|
|
20230802,110600,790699230,6180,6180,6180,6180,2
|
|
20230802,110500,790686870,6180,6160,6180,6160,383
|
|
20230802,110400,788325750,6170,6160,6170,6160,1587
|
|
20230802,110300,778549760,6170,6160,6170,6160,207
|
|
20230802,110200,777274570,6170,6170,6170,6170,164
|
|
20230802,110100,776262690,6170,6170,6170,6170,1070
|
|
20230802,110000,769660790,6170,6170,6170,6170,32
|
|
20230802,105900,769463350,6170,6170,6170,6170,45
|
|
20230802,105800,769185700,6170,6180,6180,6170,37
|
|
20230802,105700,768957050,6170,6170,6170,6170,463
|
|
20230802,105600,766100340,6170,6170,6170,6170,215
|
|
20230802,105500,764773790,6160,6180,6180,6160,4489
|
|
20230802,105400,737121410,6160,6160,6180,6160,1509
|
|
20230802,105300,727816960,6180,6180,6180,6180,7
|
|
20230802,105200,727773700,6180,6170,6180,6170,706
|
|
20230802,105100,723417410,6170,6170,6170,6170,218
|
|
20230802,105000,722072350,6190,6160,6190,6160,4185
|
|
20230802,104900,696292060,6160,6180,6180,6160,5518
|
|
20230802,104800,662238280,6190,6190,6190,6190,0
|
|
20230802,104700,662238280,6190,6190,6190,6190,71
|
|
20230802,104600,661798790,6180,6180,6180,6180,162
|
|
20230802,104500,660797630,6180,6180,6190,6180,602
|
|
20230802,104400,657077250,6180,6180,6180,6180,0
|
|
20230802,104300,657077250,6180,6180,6180,6180,613
|
|
20230802,104200,653288910,6180,6170,6180,6170,515
|
|
20230802,104100,650106240,6180,6180,6180,6180,100
|
|
20230802,104000,649488240,6180,6180,6180,6180,170
|
|
20230802,103900,648437640,6180,6170,6180,6170,149
|
|
20230802,103800,647517140,6180,6180,6190,6180,640
|
|
20230802,103700,643561890,6190,6190,6190,6190,0
|
|
20230802,103600,643561890,6190,6190,6200,6190,1901
|
|
20230802,103500,631794690,6190,6190,6190,6190,219
|
|
20230802,103400,630439080,6190,6180,6190,6170,401
|
|
20230802,103300,627964510,6180,6180,6180,6180,0
|
|
20230802,103200,627964510,6180,6180,6190,6180,124
|
|
20230802,103100,627198180,6190,6190,6190,6190,0
|
|
20230802,103000,627198180,6190,6180,6190,6180,106
|
|
20230802,102900,626542180,6180,6180,6180,6180,635
|
|
20230802,102800,622617880,6180,6190,6190,6180,71
|
|
20230802,102700,622178640,6190,6190,6190,6190,0
|
|
20230802,102600,622178640,6190,6180,6190,6180,1439
|
|
20230802,102500,613281230,6190,6180,6190,6180,2127
|
|
20230802,102400,600136360,6180,6190,6190,6180,250
|
|
20230802,102300,598590860,6190,6190,6190,6190,0
|
|
20230802,102200,598590860,6190,6190,6190,6190,59
|
|
20230802,102100,598225650,6200,6200,6200,6200,10
|
|
20230802,102000,598163650,6190,6190,6190,6190,419
|
|
20230802,101900,595570040,6190,6190,6190,6190,300
|
|
20230802,101800,593713040,6190,6190,6190,6190,1610
|
|
20230802,101700,583747140,6190,6190,6190,6190,171
|
|
20230802,101600,582688650,6190,6190,6190,6190,1107
|
|
20230802,101500,575836320,6190,6190,6190,6190,580
|
|
20230802,101400,572246120,6190,6190,6190,6190,100
|
|
20230802,101300,571627120,6200,6200,6200,6200,0
|
|
20230802,101200,571627120,6200,6190,6200,6190,64
|
|
20230802,101100,571230820,6200,6180,6200,6180,1872
|
|
20230802,101000,559661820,6180,6190,6200,6180,5092
|
|
20230802,100900,528123220,6200,6200,6200,6200,1
|
|
20230802,100800,528117020,6190,6200,6200,6190,33
|
|
20230802,100700,527912740,6200,6200,6200,6200,53
|
|
20230802,100600,527584140,6200,6200,6200,6200,0
|
|
20230802,100500,527584140,6200,6200,6200,6200,699
|
|
20230802,100400,523250340,6200,6190,6200,6190,992
|
|
20230802,100300,517109810,6190,6190,6190,6190,1
|
|
20230802,100200,517103620,6180,6180,6180,6180,681
|
|
20230802,100100,512895040,6180,6180,6180,6180,50
|
|
20230802,100000,512586040,6180,6190,6190,6180,105
|
|
20230802,095900,511937100,6170,6190,6190,6170,36
|
|
20230802,095800,511714940,6190,6180,6190,6170,202
|
|
20230802,095700,510468290,6180,6170,6180,6170,182
|
|
20230802,095600,509343850,6180,6170,6180,6170,1946
|
|
20230802,095500,497336540,6180,6190,6190,6180,1005
|
|
20230802,095400,491125620,6180,6180,6180,6180,1
|
|
20230802,095300,491119440,6190,6190,6190,6170,1435
|
|
20230802,095200,482261090,6180,6190,6190,6180,1010
|
|
20230802,095100,476019260,6180,6180,6180,6180,500
|
|
20230802,095000,472929260,6180,6200,6200,6180,1001
|
|
20230802,094900,466743060,6200,6180,6200,6180,33
|
|
20230802,094800,466539100,6200,6190,6200,6180,399
|
|
20230802,094700,464069690,6190,6180,6190,6180,1355
|
|
20230802,094600,455695780,6180,6180,6180,6180,32
|
|
20230802,094500,455498020,6180,6180,6180,6180,830
|
|
20230802,094400,450368620,6190,6180,6190,6180,151
|
|
20230802,094300,449435430,6190,6180,6200,6180,33
|
|
20230802,094200,449231450,6180,6170,6180,6170,837
|
|
20230802,094100,444059790,6170,6180,6180,6170,2200
|
|
20230802,094000,430473120,6190,6190,6200,6190,868
|
|
20230802,093900,425100180,6190,6190,6190,6190,550
|
|
20230802,093800,421695680,6200,6200,6200,6190,1377
|
|
20230802,093700,413160600,6190,6190,6190,6190,280
|
|
20230802,093600,411427400,6190,6180,6190,6180,1565
|
|
20230802,093500,401750410,6190,6190,6190,6180,478
|
|
20230802,093400,398793090,6190,6190,6190,6180,302
|
|
20230802,093300,396926710,6180,6190,6190,6180,123
|
|
20230802,093200,396166460,6190,6190,6190,6190,2
|
|
20230802,093100,396154080,6190,6190,6190,6190,3
|
|
20230802,093000,396135510,6190,6180,6190,6180,187
|
|
20230802,092900,394979590,6190,6190,6190,6190,100
|
|
20230802,092800,394360590,6190,6180,6190,6180,1188
|
|
20230802,092700,387018740,6180,6180,6180,6180,0
|
|
20230802,092600,387018740,6180,6160,6180,6150,1061
|
|
20230802,092500,380486780,6160,6180,6180,6160,5318
|
|
20230802,092400,347702470,6180,6180,6180,6180,26
|
|
20230802,092300,347541790,6180,6190,6190,6180,22
|
|
20230802,092200,347405820,6180,6200,6200,6180,832
|
|
20230802,092100,342263060,6200,6200,6200,6190,184
|
|
20230802,092000,341123900,6200,6200,6200,6180,3237
|
|
20230802,091900,321118590,6200,6200,6200,6200,50
|
|
20230802,091800,320808590,6210,6180,6210,6180,142
|
|
20230802,091700,319930730,6180,6180,6180,6170,4088
|
|
20230802,091600,294685650,6180,6180,6180,6180,721
|
|
20230802,091500,290229870,6190,6200,6210,6190,3346
|
|
20230802,091400,269504690,6200,6210,6210,6200,2081
|
|
20230802,091300,256600770,6210,6210,6220,6210,1207
|
|
20230802,091200,249095090,6220,6210,6220,6210,2201
|
|
20230802,091100,235416530,6220,6190,6220,6190,3708
|
|
20230802,091000,212396890,6190,6190,6200,6190,4
|
|
20230802,090900,212372110,6180,6190,6200,6180,338
|
|
20230802,090800,210281880,6200,6200,6200,6190,1054
|
|
20230802,090700,203757560,6200,6210,6210,6190,892
|
|
20230802,090600,198236040,6210,6210,6210,6200,1455
|
|
20230802,090500,189214020,6210,6210,6210,6200,1215
|
|
20230802,090400,181680410,6210,6200,6210,6200,1340
|
|
20230802,090300,173369840,6200,6160,6200,6160,11678
|
|
20230802,090200,101228390,6160,6170,6170,6160,3563
|
|
20230802,090100,79280200,6160,6150,6170,6130,3875
|
|
20230802,090000,55459300,6120,6150,6150,6120,8599
|