593 lines
32 KiB
CSV
593 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230802,185000,12840947380,19250,19250,19250,19250,10362
|
|
20230802,184900,12840947380,19250,19250,19250,19250,0
|
|
20230802,184800,12840947380,19250,19250,19250,19250,0
|
|
20230802,184700,12840947380,19250,19250,19250,19250,0
|
|
20230802,184600,12840947380,19250,19250,19250,19250,0
|
|
20230802,184500,12840947380,19250,19250,19250,19250,0
|
|
20230802,184400,12840947380,19250,19250,19250,19250,0
|
|
20230802,184300,12840947380,19250,19250,19250,19250,0
|
|
20230802,184200,12840947380,19250,19250,19250,19250,0
|
|
20230802,184100,12840947380,19250,19250,19250,19250,0
|
|
20230802,184000,12840947380,19250,19250,19250,19250,0
|
|
20230802,183900,12840947380,19250,19250,19250,19250,0
|
|
20230802,183800,12840947380,19250,19250,19250,19250,0
|
|
20230802,183700,12840947380,19250,19250,19250,19250,0
|
|
20230802,183600,12840947380,19250,19250,19250,19250,0
|
|
20230802,183500,12840947380,19250,19250,19250,19250,0
|
|
20230802,183400,12840947380,19250,19250,19250,19250,0
|
|
20230802,183300,12840947380,19250,19250,19250,19250,0
|
|
20230802,183200,12840947380,19250,19250,19250,19250,0
|
|
20230802,183100,12840947380,19250,19250,19250,19250,0
|
|
20230802,183000,12840947380,19250,19250,19250,19250,0
|
|
20230802,182900,12840947380,19250,19250,19250,19250,0
|
|
20230802,182800,12840947380,19250,19250,19250,19250,0
|
|
20230802,182700,12840947380,19250,19250,19250,19250,0
|
|
20230802,182600,12840947380,19250,19250,19250,19250,0
|
|
20230802,182500,12840947380,19250,19250,19250,19250,0
|
|
20230802,182400,12840947380,19250,19250,19250,19250,0
|
|
20230802,182300,12840947380,19250,19250,19250,19250,0
|
|
20230802,182200,12840947380,19250,19250,19250,19250,0
|
|
20230802,182100,12840947380,19250,19250,19250,19250,0
|
|
20230802,182000,12840947380,19250,19250,19250,19250,10362
|
|
20230802,181900,12840947380,19250,19250,19250,19250,0
|
|
20230802,181800,12840947380,19250,19250,19250,19250,0
|
|
20230802,181700,12840947380,19250,19250,19250,19250,0
|
|
20230802,181600,12840947380,19250,19250,19250,19250,0
|
|
20230802,181500,12840947380,19250,19250,19250,19250,0
|
|
20230802,181400,12840947380,19250,19250,19250,19250,0
|
|
20230802,181300,12840947380,19250,19250,19250,19250,0
|
|
20230802,181200,12840947380,19250,19250,19250,19250,0
|
|
20230802,181100,12840947380,19250,19250,19250,19250,0
|
|
20230802,181000,12840947380,19250,19250,19250,19250,0
|
|
20230802,180900,12840947380,19250,19250,19250,19250,0
|
|
20230802,180800,12840947380,19250,19250,19250,19250,0
|
|
20230802,180700,12840947380,19250,19250,19250,19250,0
|
|
20230802,180600,12840947380,19250,19250,19250,19250,0
|
|
20230802,180500,12840947380,19250,19250,19250,19250,0
|
|
20230802,180400,12840947380,19250,19250,19250,19250,0
|
|
20230802,180300,12840947380,19250,19250,19250,19250,0
|
|
20230802,180200,12840947380,19250,19250,19250,19250,0
|
|
20230802,180100,12840947380,19250,19250,19250,19250,0
|
|
20230802,180000,12840947380,19250,19250,19250,19250,0
|
|
20230802,175900,12840947380,19250,19250,19250,19250,0
|
|
20230802,175800,12840947380,19250,19250,19250,19250,0
|
|
20230802,175700,12840947380,19250,19250,19250,19250,0
|
|
20230802,175600,12840947380,19250,19250,19250,19250,0
|
|
20230802,175500,12840947380,19250,19250,19250,19250,0
|
|
20230802,175400,12840947380,19250,19250,19250,19250,0
|
|
20230802,175300,12840947380,19250,19250,19250,19250,0
|
|
20230802,175200,12840947380,19250,19250,19250,19250,0
|
|
20230802,175100,12840947380,19250,19250,19250,19250,0
|
|
20230802,175000,12840947380,19250,19250,19250,19250,10362
|
|
20230802,174900,12840947380,19250,19250,19250,19250,0
|
|
20230802,174800,12840947380,19250,19250,19250,19250,0
|
|
20230802,174700,12840947380,19250,19250,19250,19250,0
|
|
20230802,174600,12840947380,19250,19250,19250,19250,0
|
|
20230802,174500,12840947380,19250,19250,19250,19250,0
|
|
20230802,174400,12840947380,19250,19250,19250,19250,0
|
|
20230802,174300,12840947380,19250,19250,19250,19250,0
|
|
20230802,174200,12840947380,19250,19250,19250,19250,0
|
|
20230802,174100,12840947380,19250,19250,19250,19250,0
|
|
20230802,174000,12840947380,19250,19250,19250,19250,0
|
|
20230802,173900,12840947380,19250,19250,19250,19250,0
|
|
20230802,173800,12840947380,19250,19250,19250,19250,0
|
|
20230802,173700,12840947380,19250,19250,19250,19250,0
|
|
20230802,173600,12840947380,19250,19250,19250,19250,0
|
|
20230802,173500,12840947380,19250,19250,19250,19250,0
|
|
20230802,173400,12840947380,19250,19250,19250,19250,0
|
|
20230802,173300,12840947380,19250,19250,19250,19250,0
|
|
20230802,173200,12840947380,19250,19250,19250,19250,0
|
|
20230802,173100,12840947380,19250,19250,19250,19250,0
|
|
20230802,173000,12840947380,19250,19250,19250,19250,0
|
|
20230802,172900,12840947380,19250,19250,19250,19250,0
|
|
20230802,172800,12840947380,19250,19250,19250,19250,0
|
|
20230802,172700,12840947380,19250,19250,19250,19250,0
|
|
20230802,172600,12840947380,19250,19250,19250,19250,0
|
|
20230802,172500,12840947380,19250,19250,19250,19250,0
|
|
20230802,172400,12840947380,19250,19250,19250,19250,0
|
|
20230802,172300,12840947380,19250,19250,19250,19250,0
|
|
20230802,172200,12840947380,19250,19250,19250,19250,0
|
|
20230802,172100,12840947380,19250,19250,19250,19250,0
|
|
20230802,172000,12840947380,19250,19250,19250,19250,10362
|
|
20230802,171900,12840947380,19250,19250,19250,19250,0
|
|
20230802,171800,12840947380,19250,19250,19250,19250,0
|
|
20230802,171700,12840947380,19250,19250,19250,19250,0
|
|
20230802,171600,12840947380,19250,19250,19250,19250,0
|
|
20230802,171500,12840947380,19250,19250,19250,19250,0
|
|
20230802,171400,12840947380,19250,19250,19250,19250,0
|
|
20230802,171300,12840947380,19250,19250,19250,19250,0
|
|
20230802,171200,12840947380,19250,19250,19250,19250,0
|
|
20230802,171100,12840947380,19250,19250,19250,19250,0
|
|
20230802,171000,12840947380,19250,19250,19250,19250,0
|
|
20230802,170900,12840947380,19250,19250,19250,19250,0
|
|
20230802,170800,12840947380,19250,19250,19250,19250,0
|
|
20230802,170700,12840947380,19250,19250,19250,19250,0
|
|
20230802,170600,12840947380,19250,19250,19250,19250,0
|
|
20230802,170500,12840947380,19250,19250,19250,19250,0
|
|
20230802,170400,12840947380,19250,19250,19250,19250,0
|
|
20230802,170300,12840947380,19250,19250,19250,19250,0
|
|
20230802,170200,12840947380,19250,19250,19250,19250,0
|
|
20230802,170100,12840947380,19250,19250,19250,19250,0
|
|
20230802,170000,12840947380,19250,19250,19250,19250,0
|
|
20230802,165900,12840947380,19250,19250,19250,19250,0
|
|
20230802,165800,12840947380,19250,19250,19250,19250,0
|
|
20230802,165700,12840947380,19250,19250,19250,19250,0
|
|
20230802,165600,12840947380,19250,19250,19250,19250,0
|
|
20230802,165500,12840947380,19250,19250,19250,19250,0
|
|
20230802,165400,12840947380,19250,19250,19250,19250,0
|
|
20230802,165300,12840947380,19250,19250,19250,19250,0
|
|
20230802,165200,12840947380,19250,19250,19250,19250,0
|
|
20230802,165100,12840947380,19250,19250,19250,19250,0
|
|
20230802,165000,12840947380,19250,19250,19250,19250,10362
|
|
20230802,164900,12840947380,19250,19250,19250,19250,0
|
|
20230802,164800,12840947380,19250,19250,19250,19250,0
|
|
20230802,164700,12840947380,19250,19250,19250,19250,0
|
|
20230802,164600,12840947380,19250,19250,19250,19250,0
|
|
20230802,164500,12840947380,19250,19250,19250,19250,0
|
|
20230802,164400,12840947380,19250,19250,19250,19250,0
|
|
20230802,164300,12840947380,19250,19250,19250,19250,0
|
|
20230802,164200,12840947380,19250,19250,19250,19250,0
|
|
20230802,164100,12840947380,19250,19250,19250,19250,0
|
|
20230802,164000,12840947380,19250,19250,19250,19250,0
|
|
20230802,163900,12840947380,19250,19250,19250,19250,0
|
|
20230802,163800,12840947380,19250,19250,19250,19250,0
|
|
20230802,163700,12840947380,19250,19250,19250,19250,0
|
|
20230802,163600,12840947380,19250,19250,19250,19250,0
|
|
20230802,163500,12840947380,19250,19250,19250,19250,0
|
|
20230802,163400,12840947380,19250,19250,19250,19250,0
|
|
20230802,163300,12840947380,19250,19250,19250,19250,0
|
|
20230802,163200,12840947380,19250,19250,19250,19250,0
|
|
20230802,163100,12840947380,19250,19250,19250,19250,0
|
|
20230802,163000,12840947380,19250,19250,19250,19250,0
|
|
20230802,162900,12840947380,19250,19250,19250,19250,0
|
|
20230802,162800,12840947380,19250,19250,19250,19250,0
|
|
20230802,162700,12840947380,19250,19250,19250,19250,0
|
|
20230802,162600,12840947380,19250,19250,19250,19250,0
|
|
20230802,162500,12840947380,19250,19250,19250,19250,0
|
|
20230802,162400,12840947380,19250,19250,19250,19250,0
|
|
20230802,162300,12840947380,19250,19250,19250,19250,0
|
|
20230802,162200,12840947380,19250,19250,19250,19250,0
|
|
20230802,162100,12840947380,19250,19250,19250,19250,0
|
|
20230802,162000,12840947380,19250,19250,19250,19250,10362
|
|
20230802,161900,12840947380,19250,19250,19250,19250,0
|
|
20230802,161800,12840947380,19250,19250,19250,19250,0
|
|
20230802,161700,12840947380,19250,19250,19250,19250,0
|
|
20230802,161600,12840947380,19250,19250,19250,19250,0
|
|
20230802,161500,12840947380,19250,19250,19250,19250,0
|
|
20230802,161400,12840947380,19250,19250,19250,19250,0
|
|
20230802,161300,12840947380,19250,19250,19250,19250,0
|
|
20230802,161200,12840947380,19250,19250,19250,19250,0
|
|
20230802,161100,12840947380,19250,19250,19250,19250,0
|
|
20230802,161000,12840947380,19250,19250,19250,19250,0
|
|
20230802,160900,12840947380,19250,19250,19250,19250,0
|
|
20230802,160800,12840947380,19250,19250,19250,19250,0
|
|
20230802,160700,12840947380,19250,19250,19250,19250,0
|
|
20230802,160600,12840947380,19250,19250,19250,19250,0
|
|
20230802,160500,12840947380,19250,19250,19250,19250,0
|
|
20230802,160400,12840947380,19250,19250,19250,19250,0
|
|
20230802,160300,12840947380,19250,19250,19250,19250,0
|
|
20230802,160200,12840947380,19250,19250,19250,19250,0
|
|
20230802,160100,12840947380,19250,19250,19250,19250,0
|
|
20230802,160000,12840947380,19250,19250,19250,19250,0
|
|
20230802,155900,12840947380,19250,19250,19250,19250,0
|
|
20230802,155800,12840947380,19250,19250,19250,19250,0
|
|
20230802,155700,12840947380,19250,19250,19250,19250,0
|
|
20230802,155600,12840947380,19250,19250,19250,19250,0
|
|
20230802,155500,12840947380,19250,19250,19250,19250,0
|
|
20230802,155400,12840947380,19250,19250,19250,19250,0
|
|
20230802,155300,12840947380,19250,19250,19250,19250,0
|
|
20230802,155200,12840947380,19250,19250,19250,19250,0
|
|
20230802,155100,12840947380,19250,19250,19250,19250,0
|
|
20230802,155000,12840947380,19250,19250,19250,19250,10362
|
|
20230802,154900,12840947380,19250,19250,19250,19250,0
|
|
20230802,154800,12840947380,19250,19250,19250,19250,0
|
|
20230802,154700,12840947380,19250,19250,19250,19250,0
|
|
20230802,154600,12840947380,19250,19250,19250,19250,0
|
|
20230802,154500,12840947380,19250,19250,19250,19250,0
|
|
20230802,154400,12840947380,19250,19250,19250,19250,0
|
|
20230802,154300,12840947380,19250,19250,19250,19250,0
|
|
20230802,154200,12840947380,19250,19250,19250,19250,0
|
|
20230802,154100,12840947380,19250,19250,19250,19250,0
|
|
20230802,154000,12840947380,19250,19250,19250,19250,0
|
|
20230802,153900,12840947380,19250,19250,19250,19250,0
|
|
20230802,153800,12840947380,19250,19250,19250,19250,0
|
|
20230802,153700,12840947380,19250,19250,19250,19250,0
|
|
20230802,153600,12840947380,19250,19250,19250,19250,0
|
|
20230802,153500,12840947380,19250,19250,19250,19250,0
|
|
20230802,153400,12840947380,19250,19250,19250,19250,0
|
|
20230802,153300,12840947380,19250,19250,19250,19250,0
|
|
20230802,153200,12840947380,19250,19250,19250,19250,0
|
|
20230802,153100,12840947380,19250,19250,19250,19250,0
|
|
20230802,153000,12840947380,19250,19250,19250,19250,10362
|
|
20230802,152900,12641478880,19310,19310,19310,19310,0
|
|
20230802,152800,12641478880,19310,19310,19310,19310,0
|
|
20230802,152700,12641478880,19310,19310,19310,19310,0
|
|
20230802,152600,12641478880,19310,19310,19310,19310,0
|
|
20230802,152500,12641478880,19310,19310,19310,19310,0
|
|
20230802,152400,12641478880,19310,19310,19310,19310,0
|
|
20230802,152300,12641478880,19310,19310,19310,19310,0
|
|
20230802,152200,12641478880,19310,19310,19310,19310,0
|
|
20230802,152100,12641478880,19310,19310,19310,19310,0
|
|
20230802,152000,12641478880,19310,19310,19310,19310,0
|
|
20230802,151900,12641478880,19310,19320,19320,19290,783
|
|
20230802,151800,12626360200,19310,19320,19330,19310,932
|
|
20230802,151700,12608359880,19320,19310,19320,19300,884
|
|
20230802,151600,12591287520,19300,19230,19320,19230,3170
|
|
20230802,151500,12530169900,19230,19240,19250,19220,1148
|
|
20230802,151400,12508089000,19250,19270,19270,19250,2263
|
|
20230802,151300,12464511870,19270,19290,19290,19270,649
|
|
20230802,151200,12452000650,19280,19280,19290,19280,221
|
|
20230802,151100,12447738620,19290,19280,19300,19270,1997
|
|
20230802,151000,12409231170,19280,19280,19290,19280,311
|
|
20230802,150900,12403234060,19290,19270,19300,19270,139
|
|
20230802,150800,12400553090,19270,19310,19310,19250,1418
|
|
20230802,150700,12373213650,19310,19330,19330,19250,715
|
|
20230802,150600,12359407020,19330,19320,19340,19240,1364
|
|
20230802,150500,12333047340,19320,19340,19350,19210,3396
|
|
20230802,150400,12267574090,19340,19360,19360,19330,2101
|
|
20230802,150300,12226919450,19360,19420,19450,19330,3843
|
|
20230802,150200,12152505980,19430,19320,19430,19310,12832
|
|
20230802,150100,11904123210,19320,19310,19320,19280,1413
|
|
20230802,150000,11876834650,19310,19210,19310,19200,3566
|
|
20230802,145900,11808293970,19220,19210,19220,19210,607
|
|
20230802,145800,11796632570,19220,19230,19230,19210,621
|
|
20230802,145700,11784698500,19230,19220,19230,19200,1400
|
|
20230802,145600,11757797640,19210,19230,19240,19210,472
|
|
20230802,145500,11748728300,19220,19220,19240,19210,1514
|
|
20230802,145400,11719624820,19240,19250,19250,19200,1068
|
|
20230802,145300,11699093860,19240,19260,19260,19150,37904
|
|
20230802,145200,10972065550,19260,19270,19270,19250,3974
|
|
20230802,145100,10895548210,19260,19270,19280,19260,1318
|
|
20230802,145000,10870151160,19280,19280,19290,19270,412
|
|
20230802,144900,10862210430,19280,19290,19290,19280,527
|
|
20230802,144800,10852049490,19280,19280,19290,19280,560
|
|
20230802,144700,10841252420,19280,19300,19300,19280,3228
|
|
20230802,144600,10778985420,19300,19300,19310,19290,865
|
|
20230802,144500,10762293110,19300,19290,19310,19290,741
|
|
20230802,144400,10747991330,19300,19300,19310,19290,2130
|
|
20230802,144300,10706884980,19300,19310,19310,19300,408
|
|
20230802,144200,10699009290,19310,19300,19310,19300,527
|
|
20230802,144100,10688836890,19310,19300,19320,19300,444
|
|
20230802,144000,10680264730,19310,19290,19320,19290,1051
|
|
20230802,143900,10659972160,19300,19300,19310,19290,317
|
|
20230802,143800,10653855370,19300,19310,19310,19290,479
|
|
20230802,143700,10644609930,19300,19320,19330,19300,602
|
|
20230802,143600,10632988190,19320,19310,19330,19300,625
|
|
20230802,143500,10620915020,19310,19290,19310,19290,1316
|
|
20230802,143400,10595512440,19300,19280,19300,19280,760
|
|
20230802,143300,10580857960,19280,19280,19290,19270,924
|
|
20230802,143200,10563043860,19290,19270,19290,19270,639
|
|
20230802,143100,10550727190,19280,19270,19280,19270,465
|
|
20230802,143000,10541766010,19270,19270,19280,19270,867
|
|
20230802,142900,10525058350,19280,19280,19280,19270,425
|
|
20230802,142800,10516868150,19280,19280,19290,19280,1196
|
|
20230802,142700,10493809170,19280,19280,19300,19280,529
|
|
20230802,142600,10483608210,19280,19280,19290,19280,823
|
|
20230802,142500,10467737250,19290,19280,19300,19280,589
|
|
20230802,142400,10456378950,19290,19290,19300,19280,969
|
|
20230802,142300,10437690270,19300,19290,19300,19280,544
|
|
20230802,142200,10427195940,19280,19260,19290,19250,1439
|
|
20230802,142100,10399460170,19250,19260,19280,19250,1467
|
|
20230802,142000,10371203880,19260,19260,19280,19260,1795
|
|
20230802,141900,10336619790,19260,19260,19270,19260,848
|
|
20230802,141800,10320283910,19270,19260,19280,19260,903
|
|
20230802,141700,10302887260,19270,19260,19270,19260,750
|
|
20230802,141600,10288437670,19270,19270,19280,19260,344
|
|
20230802,141500,10281811080,19270,19260,19280,19260,1660
|
|
20230802,141400,10249824550,19260,19270,19270,19260,906
|
|
20230802,141300,10232374120,19270,19270,19280,19260,885
|
|
20230802,141200,10215319850,19280,19270,19280,19270,443
|
|
20230802,141100,10206781260,19280,19270,19280,19270,260
|
|
20230802,141000,10201769540,19270,19270,19280,19270,614
|
|
20230802,140900,10189934740,19280,19280,19280,19270,746
|
|
20230802,140800,10175555800,19280,19280,19280,19270,301
|
|
20230802,140700,10169753690,19280,19280,19280,19270,1258
|
|
20230802,140600,10145500880,19270,19260,19280,19260,1399
|
|
20230802,140500,10118544580,19260,19250,19270,19250,2378
|
|
20230802,140400,10072741050,19260,19250,19260,19250,174
|
|
20230802,140300,10069390510,19250,19260,19270,19250,632
|
|
20230802,140200,10057221710,19260,19240,19260,19240,580
|
|
20230802,140100,10046059790,19250,19250,19260,19240,277
|
|
20230802,140000,10040728930,19260,19250,19260,19240,1899
|
|
20230802,135900,10004181830,19240,19240,19250,19240,3776
|
|
20230802,135800,9931531480,19240,19250,19260,19240,847
|
|
20230802,135700,9915226820,19260,19240,19270,19240,519
|
|
20230802,135600,9905236790,19250,19240,19290,19240,602
|
|
20230802,135500,9893648490,19250,19250,19250,19230,1004
|
|
20230802,135400,9874330240,19240,19230,19250,19230,973
|
|
20230802,135300,9855614760,19240,19230,19310,19200,937
|
|
20230802,135200,9837566460,19200,19200,19310,19200,1626
|
|
20230802,135100,9806303300,19210,19200,19210,19200,1857
|
|
20230802,135000,9770633770,19210,19210,19220,19200,1396
|
|
20230802,134900,9743817220,19220,19210,19230,19210,1157
|
|
20230802,134800,9721581900,19220,19200,19220,19200,1341
|
|
20230802,134700,9695814520,19210,19220,19240,19210,1318
|
|
20230802,134600,9670482890,19240,19200,19250,19200,623
|
|
20230802,134500,9658517710,19200,19170,19200,19170,1845
|
|
20230802,134400,9623125570,19180,19180,19180,19170,644
|
|
20230802,134300,9610778590,19170,19180,19180,19170,775
|
|
20230802,134200,9595920380,19180,19170,19180,19160,702
|
|
20230802,134100,9582462720,19160,19170,19190,19160,3116
|
|
20230802,134000,9522725480,19180,19190,19200,19170,4253
|
|
20230802,133900,9441147640,19200,19200,19200,19190,1608
|
|
20230802,133800,9410279670,19200,19220,19220,19200,6226
|
|
20230802,133700,9290683570,19220,19220,19230,19220,918
|
|
20230802,133600,9273039510,19220,19240,19240,19220,2361
|
|
20230802,133500,9227650550,19240,19270,19280,19230,9734
|
|
20230802,133400,9040138900,19280,19280,19290,19270,2172
|
|
20230802,133300,8998267640,19280,19290,19290,19280,2872
|
|
20230802,133200,8942887560,19290,19300,19300,19290,2966
|
|
20230802,133100,8885673060,19300,19300,19300,19290,1376
|
|
20230802,133000,8859127030,19300,19290,19300,19290,584
|
|
20230802,132900,8847858560,19290,19300,19300,19290,378
|
|
20230802,132800,8840566510,19300,19300,19300,19290,384
|
|
20230802,132700,8833155340,19300,19290,19300,19290,1822
|
|
20230802,132600,8797995400,19300,19300,19310,19290,1075
|
|
20230802,132500,8777250100,19300,19300,19310,19300,1788
|
|
20230802,132400,8742736670,19300,19300,19310,19300,1068
|
|
20230802,132300,8722120640,19300,19310,19310,19300,876
|
|
20230802,132200,8705213550,19310,19310,19320,19300,8331
|
|
20230802,132100,8544376570,19310,19310,19320,19310,877
|
|
20230802,132000,8527436700,19310,19320,19330,19310,2920
|
|
20230802,131900,8471024310,19320,19320,19320,19320,234
|
|
20230802,131800,8466503430,19330,19340,19340,19320,2833
|
|
20230802,131700,8411742600,19330,19340,19350,19330,1969
|
|
20230802,131600,8373661590,19350,19350,19350,19340,324
|
|
20230802,131500,8367394140,19340,19340,19350,19340,1000
|
|
20230802,131400,8348051720,19350,19350,19350,19340,177
|
|
20230802,131300,8344627840,19350,19350,19350,19340,252
|
|
20230802,131200,8339753630,19350,19340,19350,19340,161
|
|
20230802,131100,8336639470,19350,19350,19350,19340,424
|
|
20230802,131000,8328436070,19350,19340,19350,19340,1274
|
|
20230802,130900,8303784190,19350,19350,19350,19340,141
|
|
20230802,130800,8301057080,19340,19360,19360,19340,3212
|
|
20230802,130700,8238905710,19360,19360,19360,19350,1119
|
|
20230802,130600,8217243950,19360,19360,19360,19350,2362
|
|
20230802,130500,8171516210,19360,19350,19360,19350,556
|
|
20230802,130400,8160753150,19350,19360,19360,19350,92
|
|
20230802,130300,8158972120,19360,19360,19360,19350,917
|
|
20230802,130200,8141224030,19370,19360,19370,19350,1139
|
|
20230802,130100,8119175330,19360,19360,19370,19360,2598
|
|
20230802,130000,8068870020,19370,19370,19380,19360,1275
|
|
20230802,125900,8044173530,19370,19380,19380,19370,627
|
|
20230802,125800,8032026360,19380,19380,19390,19370,1862
|
|
20230802,125700,7995945920,19380,19400,19400,19380,2163
|
|
20230802,125600,7954011650,19400,19430,19430,19400,17692
|
|
20230802,125500,7610620980,19430,19430,19430,19430,503
|
|
20230802,125400,7600847690,19430,19430,19430,19430,759
|
|
20230802,125300,7586100320,19430,19430,19430,19430,17
|
|
20230802,125200,7585770010,19430,19430,19440,19430,874
|
|
20230802,125100,7568785150,19440,19430,19440,19430,1269
|
|
20230802,125000,7544127410,19440,19430,19440,19430,190
|
|
20230802,124900,7540433830,19430,19430,19440,19430,189
|
|
20230802,124800,7536761310,19430,19440,19440,19430,36
|
|
20230802,124700,7536061500,19440,19430,19440,19430,331
|
|
20230802,124600,7529627960,19440,19430,19440,19430,15
|
|
20230802,124500,7529336450,19430,19430,19440,19430,216
|
|
20230802,124400,7525138990,19430,19440,19440,19430,69
|
|
20230802,124300,7523797800,19440,19440,19440,19430,200
|
|
20230802,124200,7519911200,19430,19440,19440,19430,310
|
|
20230802,124100,7513887890,19430,19430,19440,19430,1621
|
|
20230802,124000,7482390650,19430,19440,19440,19430,582
|
|
20230802,123900,7471080680,19430,19440,19440,19430,530
|
|
20230802,123800,7460777530,19440,19430,19440,19430,309
|
|
20230802,123700,7454771600,19430,19430,19440,19430,1769
|
|
20230802,123600,7420399920,19430,19430,19440,19430,821
|
|
20230802,123500,7404445910,19440,19430,19440,19430,67
|
|
20230802,123400,7403143560,19440,19430,19440,19430,357
|
|
20230802,123300,7396206250,19440,19440,19440,19430,951
|
|
20230802,123200,7377718820,19440,19440,19440,19430,140
|
|
20230802,123100,7374998260,19430,19440,19450,19430,2809
|
|
20230802,123000,7320418270,19440,19440,19440,19430,915
|
|
20230802,122900,7302630760,19440,19440,19440,19430,510
|
|
20230802,122800,7292717390,19440,19440,19440,19430,161
|
|
20230802,122700,7289587650,19440,19440,19440,19430,127
|
|
20230802,122600,7287119810,19440,19440,19440,19430,140
|
|
20230802,122500,7284399300,19440,19430,19450,19430,283
|
|
20230802,122400,7278899840,19440,19440,19450,19430,552
|
|
20230802,122300,7268168970,19440,19440,19440,19430,550
|
|
20230802,122200,7257478040,19430,19440,19440,19430,453
|
|
20230802,122100,7248674910,19430,19440,19440,19430,133
|
|
20230802,122000,7246090450,19440,19430,19440,19430,341
|
|
20230802,121900,7239464690,19430,19440,19440,19430,410
|
|
20230802,121800,7231495520,19440,19430,19440,19430,4098
|
|
20230802,121700,7151836300,19440,19440,19440,19430,60
|
|
20230802,121600,7150670110,19440,19440,19440,19430,894
|
|
20230802,121500,7133299650,19440,19440,19440,19430,254
|
|
20230802,121400,7128362910,19440,19440,19440,19430,285
|
|
20230802,121300,7122825180,19430,19450,19450,19430,872
|
|
20230802,121200,7105873630,19440,19470,19470,19440,4743
|
|
20230802,121100,7013619220,19470,19470,19470,19460,113
|
|
20230802,121000,7011419210,19460,19460,19470,19460,137
|
|
20230802,120900,7008752880,19470,19460,19470,19460,244
|
|
20230802,120800,7004003730,19470,19470,19470,19460,306
|
|
20230802,120700,6998045970,19470,19470,19470,19460,255
|
|
20230802,120600,6993081170,19470,19470,19470,19470,108
|
|
20230802,120500,6990978410,19470,19460,19470,19460,337
|
|
20230802,120400,6984420330,19470,19460,19470,19450,143
|
|
20230802,120300,6981637500,19450,19450,19470,19450,485
|
|
20230802,120200,6972202620,19440,19420,19440,19420,743
|
|
20230802,120100,6957761540,19430,19420,19430,19420,940
|
|
20230802,120000,6939498350,19430,19420,19430,19420,306
|
|
20230802,115900,6933555480,19420,19430,19430,19420,447
|
|
20230802,115800,6924871270,19430,19440,19440,19430,1547
|
|
20230802,115700,6894811170,19430,19440,19440,19430,231
|
|
20230802,115600,6890320690,19440,19440,19440,19430,157
|
|
20230802,115500,6887269880,19430,19430,19440,19420,890
|
|
20230802,115400,6869977320,19430,19440,19440,19430,1819
|
|
20230802,115300,6834633780,19440,19440,19440,19430,125
|
|
20230802,115200,6832203990,19440,19430,19440,19430,689
|
|
20230802,115100,6818814680,19440,19430,19440,19430,573
|
|
20230802,115000,6807680500,19430,19450,19450,19430,2347
|
|
20230802,114900,6762055490,19450,19460,19460,19440,3442
|
|
20230802,114800,6695113810,19460,19450,19460,19450,317
|
|
20230802,114700,6688946210,19450,19460,19470,19450,2076
|
|
20230802,114600,6648548780,19460,19470,19480,19460,252
|
|
20230802,114500,6643642620,19470,19470,19480,19460,303
|
|
20230802,114400,6637742580,19480,19480,19480,19470,542
|
|
20230802,114300,6627184630,19470,19480,19480,19460,541
|
|
20230802,114200,6616651900,19470,19470,19480,19470,1117
|
|
20230802,114100,6594903890,19480,19470,19480,19470,299
|
|
20230802,114000,6589080910,19470,19480,19480,19470,1212
|
|
20230802,113900,6565480980,19480,19490,19490,19480,2692
|
|
20230802,113800,6513038200,19490,19480,19490,19480,973
|
|
20230802,113700,6494083700,19490,19490,19490,19480,3319
|
|
20230802,113600,6429429220,19490,19490,19490,19480,477
|
|
20230802,113500,6420133580,19490,19500,19500,19480,2011
|
|
20230802,113400,6380945580,19500,19500,19500,19490,919
|
|
20230802,113300,6363026980,19490,19490,19500,19490,20
|
|
20230802,113200,6362637130,19500,19490,19500,19480,288
|
|
20230802,113100,6357023950,19480,19490,19490,19480,1366
|
|
20230802,113000,6330409390,19490,19490,19490,19480,229
|
|
20230802,112900,6325947260,19490,19510,19510,19480,1404
|
|
20230802,112800,6298579680,19500,19510,19520,19500,1405
|
|
20230802,112700,6271177160,19510,19510,19520,19510,2381
|
|
20230802,112600,6224713200,19510,19530,19530,19510,1860
|
|
20230802,112500,6188415580,19520,19520,19530,19510,505
|
|
20230802,112400,6178556570,19510,19520,19520,19510,595
|
|
20230802,112300,6166942370,19520,19510,19520,19500,683
|
|
20230802,112200,6153613040,19510,19500,19520,19500,627
|
|
20230802,112100,6141383040,19490,19510,19510,19490,2706
|
|
20230802,112000,6088638910,19510,19500,19510,19490,573
|
|
20230802,111900,6077465560,19500,19490,19500,19490,859
|
|
20230802,111800,6060720590,19490,19500,19500,19490,492
|
|
20230802,111700,6051130970,19500,19490,19500,19480,1526
|
|
20230802,111600,6021401490,19490,19490,19490,19470,1196
|
|
20230802,111500,5998102380,19480,19480,19480,19470,535
|
|
20230802,111400,5987681190,19480,19480,19480,19470,198
|
|
20230802,111300,5983825230,19480,19470,19480,19470,1325
|
|
20230802,111200,5958017300,19470,19460,19470,19460,401
|
|
20230802,111100,5950211500,19460,19470,19470,19460,1054
|
|
20230802,111000,5929690550,19460,19450,19470,19450,798
|
|
20230802,110900,5914161400,19450,19460,19460,19450,768
|
|
20230802,110800,5899217290,19450,19450,19460,19450,435
|
|
20230802,110700,5890754460,19450,19460,19470,19440,5278
|
|
20230802,110600,5788060260,19470,19450,19470,19440,3565
|
|
20230802,110500,5718708520,19450,19450,19450,19440,2101
|
|
20230802,110400,5677844860,19450,19450,19460,19440,1915
|
|
20230802,110300,5640596350,19450,19440,19450,19430,1654
|
|
20230802,110200,5608438290,19440,19430,19450,19430,2906
|
|
20230802,110100,5551934020,19440,19430,19440,19420,3429
|
|
20230802,110000,5485320590,19430,19490,19490,19430,5171
|
|
20230802,105900,5384671660,19500,19520,19520,19490,10682
|
|
20230802,105800,5176326580,19520,19540,19540,19520,4031
|
|
20230802,105700,5097601880,19540,19530,19540,19530,2844
|
|
20230802,105600,5042032200,19530,19560,19570,19520,16352
|
|
20230802,105500,4722331320,19570,19570,19580,19560,3823
|
|
20230802,105400,4647505550,19580,19570,19580,19560,3002
|
|
20230802,105300,4588762290,19570,19570,19580,19560,4981
|
|
20230802,105200,4491292190,19560,19570,19570,19560,2891
|
|
20230802,105100,4434730350,19570,19570,19570,19560,4253
|
|
20230802,105000,4351506610,19570,19570,19590,19560,3426
|
|
20230802,104900,4284449960,19570,19630,19630,19570,8264
|
|
20230802,104800,4122454590,19630,19620,19630,19620,5431
|
|
20230802,104700,4015865310,19630,19630,19630,19610,4547
|
|
20230802,104600,3926638330,19630,19660,19660,19630,6899
|
|
20230802,104500,3791147740,19660,19690,19700,19650,2366
|
|
20230802,104400,3744608360,19700,19720,19730,19690,18389
|
|
20230802,104300,3382158950,19730,19730,19730,19720,4621
|
|
20230802,104200,3290999350,19730,19740,19750,19720,4368
|
|
20230802,104100,3204800850,19740,19760,19770,19740,7063
|
|
20230802,104000,3065303260,19760,19780,19780,19760,4219
|
|
20230802,103900,2981898400,19780,19800,19810,19780,15498
|
|
20230802,103800,2675123680,19800,19810,19820,19800,2546
|
|
20230802,103700,2624700620,19810,19820,19820,19810,1284
|
|
20230802,103600,2599254450,19820,19820,19820,19810,2328
|
|
20230802,103500,2553136170,19820,19820,19820,19810,266
|
|
20230802,103400,2547864520,19820,19810,19820,19810,608
|
|
20230802,103300,2535819840,19810,19820,19820,19810,1703
|
|
20230802,103200,2502083250,19820,19810,19820,19810,40
|
|
20230802,103100,2501290630,19820,19820,19820,19810,74
|
|
20230802,103000,2499824070,19820,19820,19820,19810,372
|
|
20230802,102900,2492451670,19820,19810,19820,19810,540
|
|
20230802,102800,2481753870,19810,19810,19820,19810,105
|
|
20230802,102700,2479673480,19810,19810,19810,19810,424
|
|
20230802,102600,2471274040,19810,19810,19820,19810,1288
|
|
20230802,102500,2445746030,19820,19820,19820,19810,1187
|
|
20230802,102400,2422220170,19820,19810,19820,19810,525
|
|
20230802,102300,2411818540,19810,19810,19820,19810,1320
|
|
20230802,102200,2385669190,19810,19820,19820,19810,1043
|
|
20230802,102100,2365005610,19820,19820,19830,19810,3878
|
|
20230802,102000,2288143980,19830,19820,19830,19820,197
|
|
20230802,101900,2284239340,19820,19830,19830,19820,791
|
|
20230802,101800,2268559690,19820,19820,19830,19820,425
|
|
20230802,101700,2260135650,19830,19830,19830,19820,964
|
|
20230802,101600,2241027360,19830,19820,19830,19820,650
|
|
20230802,101500,2228138000,19830,19830,19830,19820,814
|
|
20230802,101400,2211997540,19820,19830,19830,19820,330
|
|
20230802,101300,2205456170,19830,19830,19830,19820,693
|
|
20230802,101200,2191714110,19820,19830,19830,19820,101
|
|
20230802,101100,2189712020,19830,19830,19830,19820,202
|
|
20230802,101000,2185707930,19830,19830,19830,19820,329
|
|
20230802,100900,2179184190,19830,19830,19830,19820,68
|
|
20230802,100800,2177835920,19830,19830,19840,19830,184
|
|
20230802,100700,2174187170,19830,19830,19830,19820,1297
|
|
20230802,100600,2148467830,19830,19830,19830,19820,1057
|
|
20230802,100500,2127510850,19830,19820,19830,19820,1188
|
|
20230802,100400,2103953810,19820,19820,19830,19820,402
|
|
20230802,100300,2095985310,19820,19830,19850,19820,3295
|
|
20230802,100200,2030633550,19840,19840,19840,19830,256
|
|
20230802,100100,2025556810,19840,19840,19840,19830,1083
|
|
20230802,100000,2004078890,19840,19840,19840,19820,2998
|
|
20230802,095900,1944639680,19830,19830,19840,19820,827
|
|
20230802,095800,1928246780,19830,19820,19830,19820,390
|
|
20230802,095700,1920513490,19820,19830,19830,19820,553
|
|
20230802,095600,1909552100,19830,19840,19850,19830,223
|
|
20230802,095500,1905128850,19840,19840,19850,19840,1464
|
|
20230802,095400,1876083010,19830,19820,19840,19820,787
|
|
20230802,095300,1860478210,19820,19820,19820,19820,149
|
|
20230802,095200,1857525030,19820,19820,19820,19810,1561
|
|
20230802,095100,1826586210,19820,19820,19820,19810,4875
|
|
20230802,095000,1729963860,19820,19810,19820,19810,2883
|
|
20230802,094900,1672822850,19810,19820,19820,19810,218
|
|
20230802,094800,1668502800,19810,19820,19820,19810,982
|
|
20230802,094700,1649047360,19820,19820,19820,19810,244
|
|
20230802,094600,1644211290,19810,19820,19820,19810,238
|
|
20230802,094500,1639495260,19820,19830,19830,19810,576
|
|
20230802,094400,1628079060,19820,19820,19830,19820,1244
|
|
20230802,094300,1603422880,19820,19830,19830,19820,121
|
|
20230802,094200,1601024560,19820,19830,19830,19820,266
|
|
20230802,094100,1595752420,19820,19820,19830,19810,1906
|
|
20230802,094000,1557979150,19810,19820,19820,19810,2646
|
|
20230802,093900,1505535580,19820,19840,19850,19820,3398
|
|
20230802,093800,1438131040,19840,19840,19850,19840,801
|
|
20230802,093700,1422237220,19850,19850,19850,19840,306
|
|
20230802,093600,1416163630,19850,19850,19850,19850,1607
|
|
20230802,093500,1384264680,19840,19850,19850,19840,1747
|
|
20230802,093400,1349602620,19850,19840,19850,19830,237
|
|
20230802,093300,1344900840,19840,19840,19840,19820,1408
|
|
20230802,093200,1316977160,19840,19840,19840,19830,332
|
|
20230802,093100,1310392270,19840,19840,19840,19830,414
|
|
20230802,093000,1302181160,19840,19830,19840,19820,1476
|
|
20230802,092900,1272913050,19830,19840,19840,19820,2858
|
|
20230802,092800,1216241700,19830,19840,19840,19830,1666
|
|
20230802,092700,1183190770,19840,19840,19840,19830,280
|
|
20230802,092600,1177636680,19840,19850,19850,19840,2183
|
|
20230802,092500,1134319720,19850,19850,19860,19850,1136
|
|
20230802,092400,1111768080,19850,19850,19860,19850,129
|
|
20230802,092300,1109206630,19860,19860,19870,19850,1060
|
|
20230802,092200,1088155970,19870,19870,19870,19860,776
|
|
20230802,092100,1072741850,19860,19860,19870,19860,308
|
|
20230802,092000,1066624010,19870,19890,19890,19860,1402
|
|
20230802,091900,1038755360,19890,19900,19900,19890,881
|
|
20230802,091800,1021231560,19900,19960,19960,19890,2770
|
|
20230802,091700,966087390,19960,19900,19990,19890,2185
|
|
20230802,091600,922472330,19900,19890,19900,19890,1676
|
|
20230802,091500,889134500,19900,19900,19900,19890,264
|
|
20230802,091400,883883300,19890,19890,19900,19880,2180
|
|
20230802,091300,840537790,19890,19890,19900,19880,656
|
|
20230802,091200,827491380,19890,19860,19950,19830,3224
|
|
20230802,091100,763485030,19860,19880,19880,19850,1065
|
|
20230802,091000,742334810,19850,19840,19880,19830,1599
|
|
20230802,090900,710597260,19840,19830,19850,19820,748
|
|
20230802,090800,695763960,19820,19830,19830,19820,2714
|
|
20230802,090700,641951950,19830,19830,19830,19810,2541
|
|
20230802,090600,591594590,19810,19840,19840,19800,6744
|
|
20230802,090500,457994580,19850,19850,19870,19830,2855
|
|
20230802,090400,401315050,19850,19940,19940,19850,1094
|
|
20230802,090300,379542440,19950,19830,19950,19820,2162
|
|
20230802,090200,336521660,19810,19870,19870,19800,6114
|
|
20230802,090100,215245710,19880,19940,19940,19870,3974
|
|
20230802,090000,136123320,19940,19960,19960,19930,6468
|