598 lines
30 KiB
CSV
598 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230802,185500,7359821670,8000,8000,8000,8000,12452
|
|
20230802,185400,7359821670,8000,8000,8000,8000,0
|
|
20230802,185300,7359821670,8000,8000,8000,8000,0
|
|
20230802,185200,7359821670,8000,8000,8000,8000,0
|
|
20230802,185100,7359821670,8000,8000,8000,8000,0
|
|
20230802,185000,7359821670,8000,8000,8000,8000,0
|
|
20230802,184900,7359821670,8000,8000,8000,8000,0
|
|
20230802,184800,7359821670,8000,8000,8000,8000,0
|
|
20230802,184700,7359821670,8000,8000,8000,8000,0
|
|
20230802,184600,7359821670,8000,8000,8000,8000,0
|
|
20230802,184500,7359821670,8000,8000,8000,8000,0
|
|
20230802,184400,7359821670,8000,8000,8000,8000,0
|
|
20230802,184300,7359821670,8000,8000,8000,8000,0
|
|
20230802,184200,7359821670,8000,8000,8000,8000,0
|
|
20230802,184100,7359821670,8000,8000,8000,8000,0
|
|
20230802,184000,7359821670,8000,8000,8000,8000,0
|
|
20230802,183900,7359821670,8000,8000,8000,8000,0
|
|
20230802,183800,7359821670,8000,8000,8000,8000,0
|
|
20230802,183700,7359821670,8000,8000,8000,8000,0
|
|
20230802,183600,7359821670,8000,8000,8000,8000,0
|
|
20230802,183500,7359821670,8000,8000,8000,8000,0
|
|
20230802,183400,7359821670,8000,8000,8000,8000,0
|
|
20230802,183300,7359821670,8000,8000,8000,8000,0
|
|
20230802,183200,7359821670,8000,8000,8000,8000,0
|
|
20230802,183100,7359821670,8000,8000,8000,8000,0
|
|
20230802,183000,7359821670,8000,8000,8000,8000,0
|
|
20230802,182900,7359821670,8000,8000,8000,8000,0
|
|
20230802,182800,7359821670,8000,8000,8000,8000,0
|
|
20230802,182700,7359821670,8000,8000,8000,8000,0
|
|
20230802,182600,7359821670,8000,8000,8000,8000,0
|
|
20230802,182500,7359821670,8000,8000,8000,8000,12452
|
|
20230802,182400,7359821670,8000,8000,8000,8000,0
|
|
20230802,182300,7359821670,8000,8000,8000,8000,0
|
|
20230802,182200,7359821670,8000,8000,8000,8000,0
|
|
20230802,182100,7359821670,8000,8000,8000,8000,0
|
|
20230802,182000,7359821670,8000,8000,8000,8000,0
|
|
20230802,181900,7359821670,8000,8000,8000,8000,0
|
|
20230802,181800,7359821670,8000,8000,8000,8000,0
|
|
20230802,181700,7359821670,8000,8000,8000,8000,0
|
|
20230802,181600,7359821670,8000,8000,8000,8000,0
|
|
20230802,181500,7359821670,8000,8000,8000,8000,0
|
|
20230802,181400,7359821670,8000,8000,8000,8000,0
|
|
20230802,181300,7359821670,8000,8000,8000,8000,0
|
|
20230802,181200,7359821670,8000,8000,8000,8000,0
|
|
20230802,181100,7359821670,8000,8000,8000,8000,0
|
|
20230802,181000,7359821670,8000,8000,8000,8000,0
|
|
20230802,180900,7359821670,8000,8000,8000,8000,0
|
|
20230802,180800,7359821670,8000,8000,8000,8000,0
|
|
20230802,180700,7359821670,8000,8000,8000,8000,0
|
|
20230802,180600,7359821670,8000,8000,8000,8000,0
|
|
20230802,180500,7359821670,8000,8000,8000,8000,0
|
|
20230802,180400,7359821670,8000,8000,8000,8000,0
|
|
20230802,180300,7359821670,8000,8000,8000,8000,0
|
|
20230802,180200,7359821670,8000,8000,8000,8000,0
|
|
20230802,180100,7359821670,8000,8000,8000,8000,0
|
|
20230802,180000,7359821670,8000,8000,8000,8000,0
|
|
20230802,175900,7359821670,8000,8000,8000,8000,0
|
|
20230802,175800,7359821670,8000,8000,8000,8000,0
|
|
20230802,175700,7359821670,8000,8000,8000,8000,0
|
|
20230802,175600,7359821670,8000,8000,8000,8000,0
|
|
20230802,175500,7359821670,8000,8000,8000,8000,12452
|
|
20230802,175400,7359821670,8000,8000,8000,8000,0
|
|
20230802,175300,7359821670,8000,8000,8000,8000,0
|
|
20230802,175200,7359821670,8000,8000,8000,8000,0
|
|
20230802,175100,7359821670,8000,8000,8000,8000,0
|
|
20230802,175000,7359821670,8000,8000,8000,8000,0
|
|
20230802,174900,7359821670,8000,8000,8000,8000,0
|
|
20230802,174800,7359821670,8000,8000,8000,8000,0
|
|
20230802,174700,7359821670,8000,8000,8000,8000,0
|
|
20230802,174600,7359821670,8000,8000,8000,8000,0
|
|
20230802,174500,7359821670,8000,8000,8000,8000,0
|
|
20230802,174400,7359821670,8000,8000,8000,8000,0
|
|
20230802,174300,7359821670,8000,8000,8000,8000,0
|
|
20230802,174200,7359821670,8000,8000,8000,8000,0
|
|
20230802,174100,7359821670,8000,8000,8000,8000,0
|
|
20230802,174000,7359821670,8000,8000,8000,8000,0
|
|
20230802,173900,7359821670,8000,8000,8000,8000,0
|
|
20230802,173800,7359821670,8000,8000,8000,8000,0
|
|
20230802,173700,7359821670,8000,8000,8000,8000,0
|
|
20230802,173600,7359821670,8000,8000,8000,8000,0
|
|
20230802,173500,7359821670,8000,8000,8000,8000,0
|
|
20230802,173400,7359821670,8000,8000,8000,8000,0
|
|
20230802,173300,7359821670,8000,8000,8000,8000,0
|
|
20230802,173200,7359821670,8000,8000,8000,8000,0
|
|
20230802,173100,7359821670,8000,8000,8000,8000,0
|
|
20230802,173000,7359821670,8000,8000,8000,8000,0
|
|
20230802,172900,7359821670,8000,8000,8000,8000,0
|
|
20230802,172800,7359821670,8000,8000,8000,8000,0
|
|
20230802,172700,7359821670,8000,8000,8000,8000,0
|
|
20230802,172600,7359821670,8000,8000,8000,8000,0
|
|
20230802,172500,7359821670,8000,8000,8000,8000,12452
|
|
20230802,172400,7359821670,8000,8000,8000,8000,0
|
|
20230802,172300,7359821670,8000,8000,8000,8000,0
|
|
20230802,172200,7359821670,8000,8000,8000,8000,0
|
|
20230802,172100,7359821670,8000,8000,8000,8000,0
|
|
20230802,172000,7359821670,8000,8000,8000,8000,0
|
|
20230802,171900,7359821670,8000,8000,8000,8000,0
|
|
20230802,171800,7359821670,8000,8000,8000,8000,0
|
|
20230802,171700,7359821670,8000,8000,8000,8000,0
|
|
20230802,171600,7359821670,8000,8000,8000,8000,0
|
|
20230802,171500,7359821670,8000,8000,8000,8000,0
|
|
20230802,171400,7359821670,8000,8000,8000,8000,0
|
|
20230802,171300,7359821670,8000,8000,8000,8000,0
|
|
20230802,171200,7359821670,8000,8000,8000,8000,0
|
|
20230802,171100,7359821670,8000,8000,8000,8000,0
|
|
20230802,171000,7359821670,8000,8000,8000,8000,0
|
|
20230802,170900,7359821670,8000,8000,8000,8000,0
|
|
20230802,170800,7359821670,8000,8000,8000,8000,0
|
|
20230802,170700,7359821670,8000,8000,8000,8000,0
|
|
20230802,170600,7359821670,8000,8000,8000,8000,0
|
|
20230802,170500,7359821670,8000,8000,8000,8000,0
|
|
20230802,170400,7359821670,8000,8000,8000,8000,0
|
|
20230802,170300,7359821670,8000,8000,8000,8000,0
|
|
20230802,170200,7359821670,8000,8000,8000,8000,0
|
|
20230802,170100,7359821670,8000,8000,8000,8000,0
|
|
20230802,170000,7359821670,8000,8000,8000,8000,0
|
|
20230802,165900,7359821670,8000,8000,8000,8000,0
|
|
20230802,165800,7359821670,8000,8000,8000,8000,0
|
|
20230802,165700,7359821670,8000,8000,8000,8000,0
|
|
20230802,165600,7359821670,8000,8000,8000,8000,0
|
|
20230802,165500,7359821670,8000,8000,8000,8000,12452
|
|
20230802,165400,7359821670,8000,8000,8000,8000,0
|
|
20230802,165300,7359821670,8000,8000,8000,8000,0
|
|
20230802,165200,7359821670,8000,8000,8000,8000,0
|
|
20230802,165100,7359821670,8000,8000,8000,8000,0
|
|
20230802,165000,7359821670,8000,8000,8000,8000,0
|
|
20230802,164900,7359821670,8000,8000,8000,8000,0
|
|
20230802,164800,7359821670,8000,8000,8000,8000,0
|
|
20230802,164700,7359821670,8000,8000,8000,8000,0
|
|
20230802,164600,7359821670,8000,8000,8000,8000,0
|
|
20230802,164500,7359821670,8000,8000,8000,8000,0
|
|
20230802,164400,7359821670,8000,8000,8000,8000,0
|
|
20230802,164300,7359821670,8000,8000,8000,8000,0
|
|
20230802,164200,7359821670,8000,8000,8000,8000,0
|
|
20230802,164100,7359821670,8000,8000,8000,8000,0
|
|
20230802,164000,7359821670,8000,8000,8000,8000,0
|
|
20230802,163900,7359821670,8000,8000,8000,8000,0
|
|
20230802,163800,7359821670,8000,8000,8000,8000,0
|
|
20230802,163700,7359821670,8000,8000,8000,8000,0
|
|
20230802,163600,7359821670,8000,8000,8000,8000,0
|
|
20230802,163500,7359821670,8000,8000,8000,8000,0
|
|
20230802,163400,7359821670,8000,8000,8000,8000,0
|
|
20230802,163300,7359821670,8000,8000,8000,8000,0
|
|
20230802,163200,7359821670,8000,8000,8000,8000,0
|
|
20230802,163100,7359821670,8000,8000,8000,8000,0
|
|
20230802,163000,7359821670,8000,8000,8000,8000,0
|
|
20230802,162900,7359821670,8000,8000,8000,8000,0
|
|
20230802,162800,7359821670,8000,8000,8000,8000,0
|
|
20230802,162700,7359821670,8000,8000,8000,8000,0
|
|
20230802,162600,7359821670,8000,8000,8000,8000,0
|
|
20230802,162500,7359821670,8000,8000,8000,8000,12452
|
|
20230802,162400,7359821670,8000,8000,8000,8000,0
|
|
20230802,162300,7359821670,8000,8000,8000,8000,0
|
|
20230802,162200,7359821670,8000,8000,8000,8000,0
|
|
20230802,162100,7359821670,8000,8000,8000,8000,0
|
|
20230802,162000,7359821670,8000,8000,8000,8000,0
|
|
20230802,161900,7359821670,8000,8000,8000,8000,0
|
|
20230802,161800,7359821670,8000,8000,8000,8000,0
|
|
20230802,161700,7359821670,8000,8000,8000,8000,0
|
|
20230802,161600,7359821670,8000,8000,8000,8000,0
|
|
20230802,161500,7359821670,8000,8000,8000,8000,0
|
|
20230802,161400,7359821670,8000,8000,8000,8000,0
|
|
20230802,161300,7359821670,8000,8000,8000,8000,0
|
|
20230802,161200,7359821670,8000,8000,8000,8000,0
|
|
20230802,161100,7359821670,8000,8000,8000,8000,0
|
|
20230802,161000,7359821670,8000,8000,8000,8000,0
|
|
20230802,160900,7359821670,8000,8000,8000,8000,0
|
|
20230802,160800,7359821670,8000,8000,8000,8000,0
|
|
20230802,160700,7359821670,8000,8000,8000,8000,0
|
|
20230802,160600,7359821670,8000,8000,8000,8000,0
|
|
20230802,160500,7359821670,8000,8000,8000,8000,0
|
|
20230802,160400,7359821670,8000,8000,8000,8000,0
|
|
20230802,160300,7359821670,8000,8000,8000,8000,0
|
|
20230802,160200,7359821670,8000,8000,8000,8000,0
|
|
20230802,160100,7359821670,8000,8000,8000,8000,0
|
|
20230802,160000,7359821670,8000,8000,8000,8000,0
|
|
20230802,155900,7359821670,8000,8000,8000,8000,0
|
|
20230802,155800,7359821670,8000,8000,8000,8000,0
|
|
20230802,155700,7359821670,8000,8000,8000,8000,0
|
|
20230802,155600,7359821670,8000,8000,8000,8000,0
|
|
20230802,155500,7359821670,8000,8000,8000,8000,12452
|
|
20230802,155400,7359821670,8000,8000,8000,8000,0
|
|
20230802,155300,7359821670,8000,8000,8000,8000,0
|
|
20230802,155200,7359821670,8000,8000,8000,8000,0
|
|
20230802,155100,7359821670,8000,8000,8000,8000,0
|
|
20230802,155000,7359821670,8000,8000,8000,8000,0
|
|
20230802,154900,7359821670,8000,8000,8000,8000,0
|
|
20230802,154800,7359821670,8000,8000,8000,8000,0
|
|
20230802,154700,7359821670,8000,8000,8000,8000,0
|
|
20230802,154600,7359821670,8000,8000,8000,8000,0
|
|
20230802,154500,7359821670,8000,8000,8000,8000,0
|
|
20230802,154400,7359821670,8000,8000,8000,8000,0
|
|
20230802,154300,7359821670,8000,8000,8000,8000,0
|
|
20230802,154200,7359821670,8000,8000,8000,8000,0
|
|
20230802,154100,7359821670,8000,8000,8000,8000,0
|
|
20230802,154000,7359821670,8000,8000,8000,8000,0
|
|
20230802,153900,7359821670,8000,8000,8000,8000,0
|
|
20230802,153800,7359821670,8000,8000,8000,8000,0
|
|
20230802,153700,7359821670,8000,8000,8000,8000,0
|
|
20230802,153600,7359821670,8000,8000,8000,8000,0
|
|
20230802,153500,7359821670,8000,8000,8000,8000,0
|
|
20230802,153400,7359821670,8000,8000,8000,8000,0
|
|
20230802,153300,7359821670,8000,8000,8000,8000,0
|
|
20230802,153200,7359821670,8000,8000,8000,8000,0
|
|
20230802,153100,7359821670,8000,8000,8000,8000,0
|
|
20230802,153000,7359821670,8000,8000,8000,8000,12452
|
|
20230802,152900,7260205670,8040,8040,8040,8040,0
|
|
20230802,152800,7260205670,8040,8040,8040,8040,0
|
|
20230802,152700,7260205670,8040,8040,8040,8040,0
|
|
20230802,152600,7260205670,8040,8040,8040,8040,0
|
|
20230802,152500,7260205670,8040,8040,8040,8040,0
|
|
20230802,152400,7260205670,8040,8040,8040,8040,0
|
|
20230802,152300,7260205670,8040,8040,8040,8040,0
|
|
20230802,152200,7260205670,8040,8040,8040,8040,0
|
|
20230802,152100,7260205670,8040,8040,8040,8040,0
|
|
20230802,152000,7260205670,8040,8040,8040,8040,0
|
|
20230802,151900,7260205670,8040,8020,8040,8010,1448
|
|
20230802,151800,7248599040,8020,8020,8030,8020,2278
|
|
20230802,151700,7230329440,8030,8030,8040,8020,2604
|
|
20230802,151600,7209442240,8040,8040,8050,8040,610
|
|
20230802,151500,7204537830,8050,8030,8050,8030,467
|
|
20230802,151400,7200783280,8040,8040,8050,8020,751
|
|
20230802,151300,7194748110,8040,8030,8040,8030,406
|
|
20230802,151200,7191486850,8040,8030,8050,8030,1017
|
|
20230802,151100,7183320080,8050,8050,8050,8040,1026
|
|
20230802,151000,7175069620,8050,8040,8050,8030,161
|
|
20230802,150900,7173775290,8040,8040,8040,8040,3
|
|
20230802,150800,7173751170,8040,8040,8040,8030,1045
|
|
20230802,150700,7165358370,8040,8040,8040,8030,4564
|
|
20230802,150600,7128686350,8040,8030,8040,8030,263
|
|
20230802,150500,7126573430,8040,8020,8040,8020,146
|
|
20230802,150400,7125401020,8040,8030,8040,8020,597
|
|
20230802,150300,7120607120,8030,8040,8040,8020,904
|
|
20230802,150200,7113355460,8040,8040,8050,8020,1313
|
|
20230802,150100,7102808470,8050,8030,8050,8020,4822
|
|
20230802,150000,7064129630,8030,8040,8050,8030,289
|
|
20230802,145900,7061805150,8050,8040,8060,8030,3652
|
|
20230802,145800,7032476090,8070,8050,8070,8040,3331
|
|
20230802,145700,7005664930,8060,8060,8070,8050,306
|
|
20230802,145600,7003200630,8090,8040,8090,8040,7865
|
|
20230802,145500,6939878310,8050,8040,8050,8040,2091
|
|
20230802,145400,6923065760,8040,8040,8040,8030,1882
|
|
20230802,145300,6907944100,8040,8040,8040,8040,755
|
|
20230802,145200,6901873900,8040,8040,8050,8040,2124
|
|
20230802,145100,6884796900,8040,8030,8040,8030,2557
|
|
20230802,145000,6864263660,8040,8060,8060,8030,5724
|
|
20230802,144900,6818206580,8060,8060,8060,8050,113
|
|
20230802,144800,6817296900,8060,8060,8060,8050,915
|
|
20230802,144700,6809922530,8060,8070,8070,8050,563
|
|
20230802,144600,6805384230,8080,8110,8110,8080,432
|
|
20230802,144500,6801889330,8070,8070,8070,8070,4
|
|
20230802,144400,6801857050,8070,8080,8110,8070,953
|
|
20230802,144300,6794134870,8070,8090,8090,8070,1006
|
|
20230802,144200,6786007730,8090,8090,8090,8090,320
|
|
20230802,144100,6783418930,8090,8100,8100,8090,29
|
|
20230802,144000,6783184290,8100,8100,8110,8100,1084
|
|
20230802,143900,6774403860,8100,8100,8100,8100,579
|
|
20230802,143800,6769713960,8110,8120,8120,8110,1801
|
|
20230802,143700,6755100530,8120,8130,8130,8120,715
|
|
20230802,143600,6749288660,8120,8130,8130,8120,315
|
|
20230802,143500,6746727850,8130,8120,8130,8120,188
|
|
20230802,143400,6745199750,8110,8130,8130,8110,1919
|
|
20230802,143300,6729626650,8130,8120,8130,8120,157
|
|
20230802,143200,6728351760,8120,8100,8120,8100,1611
|
|
20230802,143100,6715287500,8100,8080,8100,8060,2507
|
|
20230802,143000,6695027370,8090,8100,8100,8080,307
|
|
20230802,142900,6692543760,8060,8070,8080,8060,319
|
|
20230802,142800,6689966600,8080,8090,8090,8070,877
|
|
20230802,142700,6682885360,8090,8090,8090,8090,10
|
|
20230802,142600,6682804460,8100,8080,8100,8080,310
|
|
20230802,142500,6680293660,8100,8090,8100,8080,160
|
|
20230802,142400,6678999490,8090,8090,8100,8090,1400
|
|
20230802,142300,6667670940,8090,8080,8100,8080,1734
|
|
20230802,142200,6653643900,8080,8070,8080,8060,685
|
|
20230802,142100,6648113000,8070,8070,8070,8070,512
|
|
20230802,142000,6643981160,8070,8060,8070,8060,58
|
|
20230802,141900,6643513130,8070,8060,8070,8060,150
|
|
20230802,141800,6642303130,8070,8060,8070,8050,754
|
|
20230802,141700,6636233140,8050,8050,8060,8050,279
|
|
20230802,141600,6633987070,8060,8060,8060,8060,943
|
|
20230802,141500,6626386490,8060,8060,8070,8050,814
|
|
20230802,141400,6619826130,8060,8090,8090,8060,34
|
|
20230802,141300,6619552060,8060,8050,8060,8050,904
|
|
20230802,141200,6612273640,8050,8070,8070,8050,1686
|
|
20230802,141100,6598701070,8050,8050,8050,8050,1
|
|
20230802,141000,6598693020,8060,8050,8060,8040,732
|
|
20230802,140900,6592800900,8050,8060,8070,8050,3332
|
|
20230802,140800,6565969160,8070,8090,8090,8060,805
|
|
20230802,140700,6559466740,8090,8090,8090,8090,3
|
|
20230802,140600,6559442470,8100,8090,8100,8080,2137
|
|
20230802,140500,6542170600,8100,8130,8130,8100,2023
|
|
20230802,140400,6525761850,8130,8130,8130,8130,21
|
|
20230802,140300,6525591120,8130,8120,8140,8120,2019
|
|
20230802,140200,6509163670,8120,8100,8120,8100,41
|
|
20230802,140100,6508830950,8100,8100,8130,8100,1754
|
|
20230802,140000,6494619670,8100,8100,8100,8100,37
|
|
20230802,135900,6494319970,8100,8100,8100,8100,628
|
|
20230802,135800,6489233170,8110,8100,8110,8100,195
|
|
20230802,135700,6487653160,8100,8120,8120,8100,317
|
|
20230802,135600,6485082330,8120,8120,8130,8120,206
|
|
20230802,135500,6483409100,8130,8120,8140,8120,895
|
|
20230802,135400,6476132850,8130,8130,8150,8130,1089
|
|
20230802,135300,6467272240,8130,8110,8130,8100,8229
|
|
20230802,135200,6400487870,8110,8080,8110,8080,3341
|
|
20230802,135100,6373447060,8080,8100,8100,8080,1014
|
|
20230802,135000,6365253860,8080,8070,8080,8050,3248
|
|
20230802,134900,6339049710,8050,8040,8050,8040,3404
|
|
20230802,134800,6311647550,8040,8040,8070,8040,974
|
|
20230802,134700,6303816560,8040,8050,8060,8040,4865
|
|
20230802,134600,6264661000,8050,8070,8080,8050,3399
|
|
20230802,134500,6237290180,8070,8060,8070,8060,488
|
|
20230802,134400,6233356890,8050,8070,8070,8050,9754
|
|
20230802,134300,6154732680,8080,8090,8110,8080,4386
|
|
20230802,134200,6119266450,8090,8110,8110,8080,2399
|
|
20230802,134100,6099850170,8110,8110,8110,8100,11
|
|
20230802,134000,6099760990,8100,8100,8110,8100,1003
|
|
20230802,133900,6091636190,8100,8120,8120,8100,942
|
|
20230802,133800,6083998650,8120,8130,8130,8120,1048
|
|
20230802,133700,6075481670,8130,8130,8130,8120,227
|
|
20230802,133600,6073637160,8130,8100,8130,8100,829
|
|
20230802,133500,6066906800,8100,8100,8100,8100,432
|
|
20230802,133400,6063407600,8100,8100,8100,8100,656
|
|
20230802,133300,6058094000,8100,8090,8120,8090,1631
|
|
20230802,133200,6044889910,8100,8100,8110,8090,467
|
|
20230802,133100,6041106220,8100,8100,8100,8100,2
|
|
20230802,133000,6041090020,8100,8090,8100,8090,934
|
|
20230802,132900,6033533930,8090,8100,8110,8090,335
|
|
20230802,132800,6030820260,8110,8090,8110,8090,85
|
|
20230802,132700,6030132090,8110,8090,8110,8080,425
|
|
20230802,132600,6026693920,8090,8140,8150,8090,9409
|
|
20230802,132500,5950248440,8140,8140,8150,8140,271
|
|
20230802,132400,5948040460,8150,8140,8150,8140,179
|
|
20230802,132300,5946583390,8150,8160,8160,8130,2252
|
|
20230802,132200,5928250140,8150,8130,8150,8130,1009
|
|
20230802,132100,5920040710,8140,8130,8140,8120,1276
|
|
20230802,132000,5909676070,8130,8120,8130,8120,413
|
|
20230802,131900,5906321370,8120,8130,8130,8120,446
|
|
20230802,131800,5902699130,8120,8150,8150,8110,226
|
|
20230802,131700,5900862390,8130,8160,8160,8110,1806
|
|
20230802,131600,5886169550,8180,8180,8180,8160,233
|
|
20230802,131500,5884266110,8190,8190,8190,8160,939
|
|
20230802,131400,5876594390,8180,8170,8180,8170,680
|
|
20230802,131300,5871038170,8170,8180,8180,8170,481
|
|
20230802,131200,5867106950,8180,8200,8200,8170,5060
|
|
20230802,131100,5825671850,8190,8170,8200,8170,803
|
|
20230802,131000,5819088930,8180,8200,8200,8180,1261
|
|
20230802,130900,5808750570,8210,8180,8210,8150,9372
|
|
20230802,130800,5731939030,8190,8190,8200,8170,3633
|
|
20230802,130700,5702209230,8190,8190,8200,8170,1693
|
|
20230802,130600,5688354410,8190,8170,8200,8170,4297
|
|
20230802,130500,5653198590,8170,8160,8190,8160,3489
|
|
20230802,130400,5624656820,8150,8150,8160,8140,977
|
|
20230802,130300,5616697600,8160,8160,8160,8150,197
|
|
20230802,130200,5615090270,8150,8150,8150,8150,437
|
|
20230802,130100,5611528720,8150,8150,8150,8140,430
|
|
20230802,130000,5608027250,8150,8130,8150,8130,750
|
|
20230802,125900,5601928100,8130,8130,8130,8130,421
|
|
20230802,125800,5598505370,8120,8120,8120,8120,102
|
|
20230802,125700,5597677130,8120,8120,8120,8120,2
|
|
20230802,125600,5597660890,8130,8130,8130,8110,206
|
|
20230802,125500,5595989180,8120,8130,8130,8120,526
|
|
20230802,125400,5591718050,8120,8130,8130,8120,1014
|
|
20230802,125300,5583482360,8130,8120,8130,8120,71
|
|
20230802,125200,5582905200,8120,8120,8120,8120,609
|
|
20230802,125100,5577960120,8120,8120,8130,8120,311
|
|
20230802,125000,5575434790,8120,8130,8130,8120,368
|
|
20230802,124900,5572443980,8130,8120,8130,8120,10
|
|
20230802,124800,5572362710,8120,8120,8120,8120,120
|
|
20230802,124700,5571388310,8120,8120,8120,8120,253
|
|
20230802,124600,5569333950,8120,8120,8120,8120,50
|
|
20230802,124500,5568927950,8120,8120,8130,8120,507
|
|
20230802,124400,5564811100,8130,8130,8130,8130,0
|
|
20230802,124300,5564811100,8130,8140,8140,8130,474
|
|
20230802,124200,5560954260,8140,8130,8140,8130,21
|
|
20230802,124100,5560783520,8130,8130,8130,8130,53
|
|
20230802,124000,5560352630,8140,8130,8140,8130,305
|
|
20230802,123900,5557872900,8140,8120,8140,8120,212
|
|
20230802,123800,5556149410,8120,8140,8140,8120,58
|
|
20230802,123700,5555677850,8140,8120,8140,8110,473
|
|
20230802,123600,5551836590,8120,8140,8140,8120,569
|
|
20230802,123500,5547213270,8140,8120,8140,8100,621
|
|
20230802,123400,5542175160,8120,8120,8120,8120,34
|
|
20230802,123300,5541899080,8130,8130,8130,8130,0
|
|
20230802,123200,5541899080,8130,8120,8130,8100,151
|
|
20230802,123100,5540674380,8120,8100,8120,8090,1995
|
|
20230802,123000,5524516180,8110,8090,8110,8090,107
|
|
20230802,122900,5523650470,8080,8100,8120,8080,1743
|
|
20230802,122800,5509555850,8100,8110,8110,8100,43
|
|
20230802,122700,5509207230,8110,8120,8120,8110,2
|
|
20230802,122600,5509191000,8100,8100,8100,8100,0
|
|
20230802,122500,5509191000,8100,8110,8110,8100,70
|
|
20230802,122400,5508623500,8120,8120,8120,8120,170
|
|
20230802,122300,5507243100,8120,8130,8130,8120,4
|
|
20230802,122200,5507210610,8130,8120,8130,8120,3
|
|
20230802,122100,5507186230,8120,8130,8130,8120,1005
|
|
20230802,122000,5499015620,8130,8120,8130,8120,749
|
|
20230802,121900,5492926290,8120,8130,8130,8120,628
|
|
20230802,121800,5487824850,8120,8120,8120,8100,1212
|
|
20230802,121700,5477988470,8100,8100,8100,8100,145
|
|
20230802,121600,5476813970,8090,8090,8090,8090,197
|
|
20230802,121500,5475220240,8140,8140,8140,8140,63
|
|
20230802,121400,5474707420,8080,8130,8130,8060,10688
|
|
20230802,121300,5388304490,8130,8130,8130,8130,100
|
|
20230802,121200,5387491490,8140,8140,8140,8130,96
|
|
20230802,121100,5386710090,8140,8140,8140,8120,912
|
|
20230802,121000,5379303280,8140,8130,8150,8120,108
|
|
20230802,120900,5378426000,8150,8140,8150,8140,63
|
|
20230802,120800,5377912580,8130,8130,8130,8130,645
|
|
20230802,120700,5372668730,8130,8140,8150,8130,1159
|
|
20230802,120600,5363238660,8140,8140,8140,8140,318
|
|
20230802,120500,5360650140,8140,8140,8140,8140,329
|
|
20230802,120400,5357972080,8150,8150,8150,8140,15
|
|
20230802,120300,5357849960,8140,8140,8140,8140,3
|
|
20230802,120200,5357825540,8160,8160,8160,8160,168
|
|
20230802,120100,5356454660,8140,8140,8140,8140,3
|
|
20230802,120000,5356430240,8160,8140,8170,8140,467
|
|
20230802,115900,5352621740,8170,8170,8170,8170,3705
|
|
20230802,115800,5322351890,8170,8140,8170,8140,6423
|
|
20230802,115700,5269973840,8140,8120,8140,8120,24
|
|
20230802,115600,5269778760,8120,8120,8120,8120,15
|
|
20230802,115500,5269656960,8120,8120,8120,8120,279
|
|
20230802,115400,5267391480,8110,8090,8110,8090,739
|
|
20230802,115300,5261401070,8090,8070,8090,8070,161
|
|
20230802,115200,5260100580,8070,8070,8090,8070,634
|
|
20230802,115100,5254978810,8070,8080,8080,8060,1299
|
|
20230802,115000,5244501220,8070,8090,8090,8070,5444
|
|
20230802,114900,5200557890,8080,8080,8080,8080,437
|
|
20230802,114800,5197026930,8080,8080,8110,8080,1633
|
|
20230802,114700,5183827240,8090,8070,8090,8070,932
|
|
20230802,114600,5176304060,8070,8080,8090,8070,3164
|
|
20230802,114500,5150766990,8090,8110,8110,8090,8
|
|
20230802,114400,5150702200,8080,8080,8090,8080,4653
|
|
20230802,114300,5113061030,8090,8080,8090,8060,6093
|
|
20230802,114200,5063858180,8090,8100,8100,8080,5356
|
|
20230802,114100,5020518720,8100,8100,8100,8100,3327
|
|
20230802,114000,4993570020,8110,8110,8120,8100,2341
|
|
20230802,113900,4974598920,8120,8100,8120,8100,5637
|
|
20230802,113800,4928913600,8100,8120,8120,8100,4817
|
|
20230802,113700,4889831960,8120,8130,8130,8120,489
|
|
20230802,113600,4885861150,8130,8140,8150,8130,2621
|
|
20230802,113500,4864545000,8150,8140,8150,8130,1674
|
|
20230802,113400,4850919020,8150,8140,8150,8140,2119
|
|
20230802,113300,4833655540,8150,8140,8150,8140,1356
|
|
20230802,113200,4822607700,8150,8140,8150,8140,268
|
|
20230802,113100,4820426170,8150,8160,8160,8150,436
|
|
20230802,113000,4816872550,8160,8150,8180,8150,530
|
|
20230802,112900,4812550130,8180,8180,8180,8180,65
|
|
20230802,112800,4812018430,8180,8150,8190,8140,1470
|
|
20230802,112700,4800023120,8150,8160,8160,8150,6128
|
|
20230802,112600,4750058850,8160,8190,8190,8160,1119
|
|
20230802,112500,4740909560,8190,8180,8200,8180,2881
|
|
20230802,112400,4717312150,8190,8180,8190,8160,3481
|
|
20230802,112300,4688818560,8130,8210,8210,8130,17521
|
|
20230802,112200,4545800900,8220,8230,8240,8220,938
|
|
20230802,112100,4538082520,8240,8220,8240,8210,2632
|
|
20230802,112000,4516462040,8220,8250,8250,8220,1886
|
|
20230802,111900,4500932630,8250,8270,8270,8240,1937
|
|
20230802,111800,4484942660,8270,8240,8290,8240,2684
|
|
20230802,111700,4462730280,8240,8280,8280,8240,6214
|
|
20230802,111600,4411448950,8280,8280,8280,8260,1829
|
|
20230802,111500,4396321150,8260,8270,8280,8260,5395
|
|
20230802,111400,4351709870,8270,8310,8320,8270,8702
|
|
20230802,111300,4279514660,8310,8310,8320,8270,4262
|
|
20230802,111200,4244137850,8310,8300,8310,8280,2769
|
|
20230802,111100,4221155280,8280,8270,8300,8270,4636
|
|
20230802,111000,4182748010,8270,8280,8280,8240,6436
|
|
20230802,110900,4129577840,8280,8360,8370,8230,13452
|
|
20230802,110800,4017871810,8370,8250,8370,8250,51572
|
|
20230802,110700,3589033700,8260,8240,8260,8240,7800
|
|
20230802,110600,3524684150,8240,8180,8240,8180,2817
|
|
20230802,110500,3501518070,8250,8160,8250,8160,11445
|
|
20230802,110400,3407551280,8170,8140,8170,8140,1182
|
|
20230802,110300,3397904980,8140,8140,8150,8140,2246
|
|
20230802,110200,3379621400,8140,8120,8140,8110,3803
|
|
20230802,110100,3348703100,8110,8100,8110,8100,340
|
|
20230802,110000,3345947100,8100,8110,8110,8100,3035
|
|
20230802,105900,3321363590,8100,8100,8130,8100,837
|
|
20230802,105800,3314580890,8100,8120,8120,8100,652
|
|
20230802,105700,3309294240,8110,8120,8130,8110,906
|
|
20230802,105600,3301930570,8110,8110,8120,8100,1119
|
|
20230802,105500,3292856430,8110,8130,8130,8100,1029
|
|
20230802,105400,3284513150,8120,8110,8120,8110,2075
|
|
20230802,105300,3267681810,8120,8140,8140,8120,4574
|
|
20230802,105200,3230495400,8140,8160,8160,8140,3521
|
|
20230802,105100,3201826450,8160,8150,8160,8150,1382
|
|
20230802,105000,3190561810,8160,8180,8180,8160,786
|
|
20230802,104900,3184143510,8180,8160,8190,8160,2421
|
|
20230802,104800,3164358240,8160,8160,8160,8160,3
|
|
20230802,104700,3164333760,8160,8150,8160,8140,1132
|
|
20230802,104600,3155117670,8140,8150,8160,8130,3693
|
|
20230802,104500,3125077870,8130,8170,8170,8130,6916
|
|
20230802,104400,3068803760,8140,8170,8170,8130,3074
|
|
20230802,104300,3043777480,8170,8130,8170,8130,8414
|
|
20230802,104200,2975328720,8140,8170,8170,8140,3927
|
|
20230802,104100,2943349910,8170,8160,8170,8160,1410
|
|
20230802,104000,2931842300,8160,8150,8160,8150,2936
|
|
20230802,103900,2907902920,8150,8190,8190,8150,1984
|
|
20230802,103800,2891683360,8180,8200,8200,8180,4794
|
|
20230802,103700,2852436320,8200,8210,8210,8190,4093
|
|
20230802,103600,2818875800,8210,8240,8250,8210,2370
|
|
20230802,103500,2799402040,8250,8260,8260,8200,3634
|
|
20230802,103400,2769485010,8260,8280,8280,8250,1449
|
|
20230802,103300,2757502750,8280,8260,8290,8260,11838
|
|
20230802,103200,2659531620,8240,8220,8270,8220,22494
|
|
20230802,103100,2474032830,8220,8210,8220,8190,2183
|
|
20230802,103000,2456121520,8210,8210,8220,8210,1095
|
|
20230802,102900,2447130560,8210,8210,8210,8210,1555
|
|
20230802,102800,2434364010,8220,8210,8220,8200,2237
|
|
20230802,102700,2416003720,8210,8250,8250,8210,2678
|
|
20230802,102600,2393968640,8240,8240,8250,8220,9702
|
|
20230802,102500,2314033080,8230,8220,8240,8200,2310
|
|
20230802,102400,2295034950,8200,8210,8220,8200,1320
|
|
20230802,102300,2284192040,8220,8230,8230,8180,1515
|
|
20230802,102200,2271762980,8230,8180,8240,8160,25176
|
|
20230802,102100,2065276470,8150,8180,8190,8150,1067
|
|
20230802,102000,2056560850,8190,8190,8190,8190,1622
|
|
20230802,101900,2043276670,8180,8190,8190,8150,2841
|
|
20230802,101800,2020102590,8160,8180,8190,8150,4419
|
|
20230802,101700,1983941660,8180,8190,8190,8180,2022
|
|
20230802,101600,1967398700,8200,8160,8200,8160,6224
|
|
20230802,101500,1916407850,8160,8130,8200,8130,7167
|
|
20230802,101400,1857833770,8120,8130,8140,8120,818
|
|
20230802,101300,1851177940,8130,8140,8140,8130,102
|
|
20230802,101200,1850348670,8140,8140,8140,8130,17
|
|
20230802,101100,1850210300,8130,8130,8130,8130,408
|
|
20230802,101000,1846893260,8130,8120,8130,8120,760
|
|
20230802,100900,1840721400,8120,8120,8120,8120,341
|
|
20230802,100800,1837952480,8120,8130,8130,8120,3313
|
|
20230802,100700,1811048000,8130,8130,8140,8120,693
|
|
20230802,100600,1805417170,8130,8130,8130,8120,135
|
|
20230802,100500,1804319700,8140,8140,8140,8140,1
|
|
20230802,100400,1804311560,8120,8150,8150,8120,1971
|
|
20230802,100300,1788263550,8150,8130,8150,8120,1718
|
|
20230802,100200,1774284660,8130,8130,8140,8130,673
|
|
20230802,100100,1768813070,8130,8130,8130,8120,652
|
|
20230802,100000,1763512320,8120,8120,8130,8120,504
|
|
20230802,095900,1759418810,8120,8150,8150,8120,585
|
|
20230802,095800,1754666240,8150,8150,8160,8130,561
|
|
20230802,095700,1750094390,8150,8170,8180,8140,1926
|
|
20230802,095600,1734352890,8170,8190,8190,8150,4620
|
|
20230802,095500,1696609100,8190,8190,8200,8170,11355
|
|
20230802,095400,1603603390,8190,8180,8200,8160,14523
|
|
20230802,095300,1484736800,8170,8150,8180,8140,17287
|
|
20230802,095200,1343679270,8150,8130,8150,8130,5140
|
|
20230802,095100,1301851600,8130,8130,8130,8110,753
|
|
20230802,095000,1295729750,8130,8110,8130,8100,9331
|
|
20230802,094900,1219948800,8100,8100,8110,8100,793
|
|
20230802,094800,1213525400,8100,8100,8110,8100,4694
|
|
20230802,094700,1175490000,8100,8100,8110,8100,102
|
|
20230802,094600,1174663790,8100,8100,8100,8050,1302
|
|
20230802,094500,1164140180,8100,8100,8100,8100,584
|
|
20230802,094400,1159409780,8100,8090,8100,8080,1697
|
|
20230802,094300,1145685530,8100,8060,8100,8060,2429
|
|
20230802,094200,1126061310,8060,8050,8060,8050,1272
|
|
20230802,094100,1115813500,8060,8070,8070,8060,2075
|
|
20230802,094000,1099088750,8060,8060,8080,8060,746
|
|
20230802,093900,1093068150,8060,8070,8070,8060,1448
|
|
20230802,093800,1081383510,8090,8080,8090,8080,178
|
|
20230802,093700,1079944120,8070,8080,8080,8070,13
|
|
20230802,093600,1079839200,8080,8090,8090,8080,50
|
|
20230802,093500,1079435180,8070,8070,8080,8070,860
|
|
20230802,093400,1072487680,8080,8070,8080,8070,1253
|
|
20230802,093300,1062365340,8080,8080,8080,8070,1739
|
|
20230802,093200,1048331100,8080,8080,8080,8080,756
|
|
20230802,093100,1042222620,8080,8080,8090,8080,1428
|
|
20230802,093000,1030683700,8080,8080,8080,8070,1182
|
|
20230802,092900,1021133370,8090,8070,8090,8070,512
|
|
20230802,092800,1016998010,8070,8110,8110,8070,7410
|
|
20230802,092700,957046390,8110,8110,8120,8100,8004
|
|
20230802,092600,892182530,8100,8140,8140,8100,10481
|
|
20230802,092500,807097330,8140,8110,8150,8110,9074
|
|
20230802,092400,733355630,8110,8050,8110,8040,12102
|
|
20230802,092300,635429880,8030,8060,8060,8030,1130
|
|
20230802,092200,626340660,8050,8050,8060,8050,1592
|
|
20230802,092100,613523930,8050,8050,8050,8040,495
|
|
20230802,092000,609539200,8050,8080,8090,8050,2657
|
|
20230802,091900,588119380,8080,8030,8090,8030,18211
|
|
20230802,091800,441207160,8040,8000,8050,8000,3015
|
|
20230802,091700,416987150,8000,7970,8020,7970,10302
|
|
20230802,091600,334578920,7970,7970,8000,7960,1265
|
|
20230802,091500,324490120,7970,7980,7980,7940,5160
|
|
20230802,091400,283346970,7980,8000,8010,7980,9517
|
|
20230802,091300,207254760,8000,7950,8000,7950,5050
|
|
20230802,091200,166996860,7950,7940,7960,7920,2150
|
|
20230802,091100,149921890,7940,7950,7950,7940,1305
|
|
20230802,091000,139560170,7940,7940,7950,7930,1586
|
|
20230802,090900,126969220,7940,7910,7940,7910,1296
|
|
20230802,090800,116694860,7900,7880,7900,7880,1020
|
|
20230802,090700,108645410,7870,7880,7900,7870,764
|
|
20230802,090600,102610000,7860,7850,7870,7850,282
|
|
20230802,090500,100396270,7870,7850,7910,7830,1436
|
|
20230802,090400,89079600,7850,7830,7850,7830,1645
|
|
20230802,090300,76183770,7830,7790,7830,7780,1828
|
|
20230802,090200,61927590,7800,7760,7810,7750,2357
|
|
20230802,090100,43603850,7760,7760,7760,7750,871
|
|
20230802,090000,36845290,7750,7800,7810,7750,4309
|