595 lines
30 KiB
CSV
595 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230802,185200,12426687190,7850,7850,7850,7850,12952
|
|
20230802,185100,12426687190,7850,7850,7850,7850,0
|
|
20230802,185000,12426687190,7850,7850,7850,7850,0
|
|
20230802,184900,12426687190,7850,7850,7850,7850,0
|
|
20230802,184800,12426687190,7850,7850,7850,7850,0
|
|
20230802,184700,12426687190,7850,7850,7850,7850,0
|
|
20230802,184600,12426687190,7850,7850,7850,7850,0
|
|
20230802,184500,12426687190,7850,7850,7850,7850,0
|
|
20230802,184400,12426687190,7850,7850,7850,7850,0
|
|
20230802,184300,12426687190,7850,7850,7850,7850,0
|
|
20230802,184200,12426687190,7850,7850,7850,7850,0
|
|
20230802,184100,12426687190,7850,7850,7850,7850,0
|
|
20230802,184000,12426687190,7850,7850,7850,7850,0
|
|
20230802,183900,12426687190,7850,7850,7850,7850,0
|
|
20230802,183800,12426687190,7850,7850,7850,7850,0
|
|
20230802,183700,12426687190,7850,7850,7850,7850,0
|
|
20230802,183600,12426687190,7850,7850,7850,7850,0
|
|
20230802,183500,12426687190,7850,7850,7850,7850,0
|
|
20230802,183400,12426687190,7850,7850,7850,7850,0
|
|
20230802,183300,12426687190,7850,7850,7850,7850,0
|
|
20230802,183200,12426687190,7850,7850,7850,7850,0
|
|
20230802,183100,12426687190,7850,7850,7850,7850,0
|
|
20230802,183000,12426687190,7850,7850,7850,7850,0
|
|
20230802,182900,12426687190,7850,7850,7850,7850,0
|
|
20230802,182800,12426687190,7850,7850,7850,7850,0
|
|
20230802,182700,12426687190,7850,7850,7850,7850,0
|
|
20230802,182600,12426687190,7850,7850,7850,7850,0
|
|
20230802,182500,12426687190,7850,7850,7850,7850,0
|
|
20230802,182400,12426687190,7850,7850,7850,7850,0
|
|
20230802,182300,12426687190,7850,7850,7850,7850,0
|
|
20230802,182200,12426687190,7850,7850,7850,7850,12952
|
|
20230802,182100,12426687190,7850,7850,7850,7850,0
|
|
20230802,182000,12426687190,7850,7850,7850,7850,0
|
|
20230802,181900,12426687190,7850,7850,7850,7850,0
|
|
20230802,181800,12426687190,7850,7850,7850,7850,0
|
|
20230802,181700,12426687190,7850,7850,7850,7850,0
|
|
20230802,181600,12426687190,7850,7850,7850,7850,0
|
|
20230802,181500,12426687190,7850,7850,7850,7850,0
|
|
20230802,181400,12426687190,7850,7850,7850,7850,0
|
|
20230802,181300,12426687190,7850,7850,7850,7850,0
|
|
20230802,181200,12426687190,7850,7850,7850,7850,0
|
|
20230802,181100,12426687190,7850,7850,7850,7850,0
|
|
20230802,181000,12426687190,7850,7850,7850,7850,0
|
|
20230802,180900,12426687190,7850,7850,7850,7850,0
|
|
20230802,180800,12426687190,7850,7850,7850,7850,0
|
|
20230802,180700,12426687190,7850,7850,7850,7850,0
|
|
20230802,180600,12426687190,7850,7850,7850,7850,0
|
|
20230802,180500,12426687190,7850,7850,7850,7850,0
|
|
20230802,180400,12426687190,7850,7850,7850,7850,0
|
|
20230802,180300,12426687190,7850,7850,7850,7850,0
|
|
20230802,180200,12426687190,7850,7850,7850,7850,0
|
|
20230802,180100,12426687190,7850,7850,7850,7850,0
|
|
20230802,180000,12426687190,7850,7850,7850,7850,0
|
|
20230802,175900,12426687190,7850,7850,7850,7850,0
|
|
20230802,175800,12426687190,7850,7850,7850,7850,0
|
|
20230802,175700,12426687190,7850,7850,7850,7850,0
|
|
20230802,175600,12426687190,7850,7850,7850,7850,0
|
|
20230802,175500,12426687190,7850,7850,7850,7850,0
|
|
20230802,175400,12426687190,7850,7850,7850,7850,0
|
|
20230802,175300,12426687190,7850,7850,7850,7850,0
|
|
20230802,175200,12426687190,7850,7850,7850,7850,12952
|
|
20230802,175100,12426687190,7850,7850,7850,7850,0
|
|
20230802,175000,12426687190,7850,7850,7850,7850,0
|
|
20230802,174900,12426687190,7850,7850,7850,7850,0
|
|
20230802,174800,12426687190,7850,7850,7850,7850,0
|
|
20230802,174700,12426687190,7850,7850,7850,7850,0
|
|
20230802,174600,12426687190,7850,7850,7850,7850,0
|
|
20230802,174500,12426687190,7850,7850,7850,7850,0
|
|
20230802,174400,12426687190,7850,7850,7850,7850,0
|
|
20230802,174300,12426687190,7850,7850,7850,7850,0
|
|
20230802,174200,12426687190,7850,7850,7850,7850,0
|
|
20230802,174100,12426687190,7850,7850,7850,7850,0
|
|
20230802,174000,12426687190,7850,7850,7850,7850,0
|
|
20230802,173900,12426687190,7850,7850,7850,7850,0
|
|
20230802,173800,12426687190,7850,7850,7850,7850,0
|
|
20230802,173700,12426687190,7850,7850,7850,7850,0
|
|
20230802,173600,12426687190,7850,7850,7850,7850,0
|
|
20230802,173500,12426687190,7850,7850,7850,7850,0
|
|
20230802,173400,12426687190,7850,7850,7850,7850,0
|
|
20230802,173300,12426687190,7850,7850,7850,7850,0
|
|
20230802,173200,12426687190,7850,7850,7850,7850,0
|
|
20230802,173100,12426687190,7850,7850,7850,7850,0
|
|
20230802,173000,12426687190,7850,7850,7850,7850,0
|
|
20230802,172900,12426687190,7850,7850,7850,7850,0
|
|
20230802,172800,12426687190,7850,7850,7850,7850,0
|
|
20230802,172700,12426687190,7850,7850,7850,7850,0
|
|
20230802,172600,12426687190,7850,7850,7850,7850,0
|
|
20230802,172500,12426687190,7850,7850,7850,7850,0
|
|
20230802,172400,12426687190,7850,7850,7850,7850,0
|
|
20230802,172300,12426687190,7850,7850,7850,7850,0
|
|
20230802,172200,12426687190,7850,7850,7850,7850,12952
|
|
20230802,172100,12426687190,7850,7850,7850,7850,0
|
|
20230802,172000,12426687190,7850,7850,7850,7850,0
|
|
20230802,171900,12426687190,7850,7850,7850,7850,0
|
|
20230802,171800,12426687190,7850,7850,7850,7850,0
|
|
20230802,171700,12426687190,7850,7850,7850,7850,0
|
|
20230802,171600,12426687190,7850,7850,7850,7850,0
|
|
20230802,171500,12426687190,7850,7850,7850,7850,0
|
|
20230802,171400,12426687190,7850,7850,7850,7850,0
|
|
20230802,171300,12426687190,7850,7850,7850,7850,0
|
|
20230802,171200,12426687190,7850,7850,7850,7850,0
|
|
20230802,171100,12426687190,7850,7850,7850,7850,0
|
|
20230802,171000,12426687190,7850,7850,7850,7850,0
|
|
20230802,170900,12426687190,7850,7850,7850,7850,0
|
|
20230802,170800,12426687190,7850,7850,7850,7850,0
|
|
20230802,170700,12426687190,7850,7850,7850,7850,0
|
|
20230802,170600,12426687190,7850,7850,7850,7850,0
|
|
20230802,170500,12426687190,7850,7850,7850,7850,0
|
|
20230802,170400,12426687190,7850,7850,7850,7850,0
|
|
20230802,170300,12426687190,7850,7850,7850,7850,0
|
|
20230802,170200,12426687190,7850,7850,7850,7850,0
|
|
20230802,170100,12426687190,7850,7850,7850,7850,0
|
|
20230802,170000,12426687190,7850,7850,7850,7850,0
|
|
20230802,165900,12426687190,7850,7850,7850,7850,0
|
|
20230802,165800,12426687190,7850,7850,7850,7850,0
|
|
20230802,165700,12426687190,7850,7850,7850,7850,0
|
|
20230802,165600,12426687190,7850,7850,7850,7850,0
|
|
20230802,165500,12426687190,7850,7850,7850,7850,0
|
|
20230802,165400,12426687190,7850,7850,7850,7850,0
|
|
20230802,165300,12426687190,7850,7850,7850,7850,0
|
|
20230802,165200,12426687190,7850,7850,7850,7850,12952
|
|
20230802,165100,12426687190,7850,7850,7850,7850,0
|
|
20230802,165000,12426687190,7850,7850,7850,7850,0
|
|
20230802,164900,12426687190,7850,7850,7850,7850,0
|
|
20230802,164800,12426687190,7850,7850,7850,7850,0
|
|
20230802,164700,12426687190,7850,7850,7850,7850,0
|
|
20230802,164600,12426687190,7850,7850,7850,7850,0
|
|
20230802,164500,12426687190,7850,7850,7850,7850,0
|
|
20230802,164400,12426687190,7850,7850,7850,7850,0
|
|
20230802,164300,12426687190,7850,7850,7850,7850,0
|
|
20230802,164200,12426687190,7850,7850,7850,7850,0
|
|
20230802,164100,12426687190,7850,7850,7850,7850,0
|
|
20230802,164000,12426687190,7850,7850,7850,7850,0
|
|
20230802,163900,12426687190,7850,7850,7850,7850,0
|
|
20230802,163800,12426687190,7850,7850,7850,7850,0
|
|
20230802,163700,12426687190,7850,7850,7850,7850,0
|
|
20230802,163600,12426687190,7850,7850,7850,7850,0
|
|
20230802,163500,12426687190,7850,7850,7850,7850,0
|
|
20230802,163400,12426687190,7850,7850,7850,7850,0
|
|
20230802,163300,12426687190,7850,7850,7850,7850,0
|
|
20230802,163200,12426687190,7850,7850,7850,7850,0
|
|
20230802,163100,12426687190,7850,7850,7850,7850,0
|
|
20230802,163000,12426687190,7850,7850,7850,7850,0
|
|
20230802,162900,12426687190,7850,7850,7850,7850,0
|
|
20230802,162800,12426687190,7850,7850,7850,7850,0
|
|
20230802,162700,12426687190,7850,7850,7850,7850,0
|
|
20230802,162600,12426687190,7850,7850,7850,7850,0
|
|
20230802,162500,12426687190,7850,7850,7850,7850,0
|
|
20230802,162400,12426687190,7850,7850,7850,7850,0
|
|
20230802,162300,12426687190,7850,7850,7850,7850,0
|
|
20230802,162200,12426687190,7850,7850,7850,7850,12952
|
|
20230802,162100,12426687190,7850,7850,7850,7850,0
|
|
20230802,162000,12426687190,7850,7850,7850,7850,0
|
|
20230802,161900,12426687190,7850,7850,7850,7850,0
|
|
20230802,161800,12426687190,7850,7850,7850,7850,0
|
|
20230802,161700,12426687190,7850,7850,7850,7850,0
|
|
20230802,161600,12426687190,7850,7850,7850,7850,0
|
|
20230802,161500,12426687190,7850,7850,7850,7850,0
|
|
20230802,161400,12426687190,7850,7850,7850,7850,0
|
|
20230802,161300,12426687190,7850,7850,7850,7850,0
|
|
20230802,161200,12426687190,7850,7850,7850,7850,0
|
|
20230802,161100,12426687190,7850,7850,7850,7850,0
|
|
20230802,161000,12426687190,7850,7850,7850,7850,0
|
|
20230802,160900,12426687190,7850,7850,7850,7850,0
|
|
20230802,160800,12426687190,7850,7850,7850,7850,0
|
|
20230802,160700,12426687190,7850,7850,7850,7850,0
|
|
20230802,160600,12426687190,7850,7850,7850,7850,0
|
|
20230802,160500,12426687190,7850,7850,7850,7850,0
|
|
20230802,160400,12426687190,7850,7850,7850,7850,0
|
|
20230802,160300,12426687190,7850,7850,7850,7850,0
|
|
20230802,160200,12426687190,7850,7850,7850,7850,0
|
|
20230802,160100,12426687190,7850,7850,7850,7850,0
|
|
20230802,160000,12426687190,7850,7850,7850,7850,0
|
|
20230802,155900,12426687190,7850,7850,7850,7850,0
|
|
20230802,155800,12426687190,7850,7850,7850,7850,0
|
|
20230802,155700,12426687190,7850,7850,7850,7850,0
|
|
20230802,155600,12426687190,7850,7850,7850,7850,0
|
|
20230802,155500,12426687190,7850,7850,7850,7850,0
|
|
20230802,155400,12426687190,7850,7850,7850,7850,0
|
|
20230802,155300,12426687190,7850,7850,7850,7850,0
|
|
20230802,155200,12426687190,7850,7850,7850,7850,12952
|
|
20230802,155100,12426687190,7850,7850,7850,7850,0
|
|
20230802,155000,12426687190,7850,7850,7850,7850,0
|
|
20230802,154900,12426687190,7850,7850,7850,7850,0
|
|
20230802,154800,12426687190,7850,7850,7850,7850,0
|
|
20230802,154700,12426687190,7850,7850,7850,7850,0
|
|
20230802,154600,12426687190,7850,7850,7850,7850,0
|
|
20230802,154500,12426687190,7850,7850,7850,7850,0
|
|
20230802,154400,12426687190,7850,7850,7850,7850,0
|
|
20230802,154300,12426687190,7850,7850,7850,7850,0
|
|
20230802,154200,12426687190,7850,7850,7850,7850,0
|
|
20230802,154100,12426687190,7850,7850,7850,7850,0
|
|
20230802,154000,12426687190,7850,7850,7850,7850,0
|
|
20230802,153900,12426687190,7850,7850,7850,7850,0
|
|
20230802,153800,12426687190,7850,7850,7850,7850,0
|
|
20230802,153700,12426687190,7850,7850,7850,7850,0
|
|
20230802,153600,12426687190,7850,7850,7850,7850,0
|
|
20230802,153500,12426687190,7850,7850,7850,7850,0
|
|
20230802,153400,12426687190,7850,7850,7850,7850,0
|
|
20230802,153300,12426687190,7850,7850,7850,7850,0
|
|
20230802,153200,12426687190,7850,7850,7850,7850,0
|
|
20230802,153100,12426687190,7850,7850,7850,7850,0
|
|
20230802,153000,12426687190,7850,7850,7850,7850,12952
|
|
20230802,152900,12325013990,7890,7890,7890,7890,0
|
|
20230802,152800,12325013990,7890,7890,7890,7890,0
|
|
20230802,152700,12325013990,7890,7890,7890,7890,0
|
|
20230802,152600,12325013990,7890,7890,7890,7890,0
|
|
20230802,152500,12325013990,7890,7890,7890,7890,0
|
|
20230802,152400,12325013990,7890,7890,7890,7890,0
|
|
20230802,152300,12325013990,7890,7890,7890,7890,0
|
|
20230802,152200,12325013990,7890,7890,7890,7890,0
|
|
20230802,152100,12325013990,7890,7890,7890,7890,0
|
|
20230802,152000,12325013990,7890,7890,7890,7890,0
|
|
20230802,151900,12325013990,7890,7870,7890,7850,2749
|
|
20230802,151800,12303394360,7890,7860,7890,7860,174
|
|
20230802,151700,12302023730,7890,7870,7900,7860,1378
|
|
20230802,151600,12291181780,7900,7900,7900,7900,0
|
|
20230802,151500,12291181780,7900,7890,7900,7870,1761
|
|
20230802,151400,12277303690,7900,7920,7920,7860,13242
|
|
20230802,151300,12172993630,7930,7920,7930,7920,75
|
|
20230802,151200,12172399480,7920,7920,7930,7920,575
|
|
20230802,151100,12167845430,7920,7930,7930,7910,34
|
|
20230802,151000,12167576170,7910,7920,7920,7900,54
|
|
20230802,150900,12167149430,7920,7930,7930,7900,661
|
|
20230802,150800,12161919950,7930,7950,7950,7930,1990
|
|
20230802,150700,12146119250,7950,7950,7950,7950,213
|
|
20230802,150600,12144425900,7910,7910,7910,7910,1
|
|
20230802,150500,12144417990,7900,7970,7970,7900,28481
|
|
20230802,150400,11917547990,7970,7970,7970,7860,52418
|
|
20230802,150300,11504359590,7970,7970,7970,7970,1001
|
|
20230802,150200,11496381620,7970,7950,7970,7950,3
|
|
20230802,150100,11496357730,7980,7990,7990,7980,20
|
|
20230802,150000,11496198040,8000,7880,8000,7880,50904
|
|
20230802,145900,11091987240,7830,7930,7940,7830,53794
|
|
20230802,145800,10669856960,7930,7940,7950,7870,24135
|
|
20230802,145700,10478219320,7940,7900,7940,7830,75205
|
|
20230802,145600,9886362710,7910,7900,7920,7900,102
|
|
20230802,145500,9885555890,7950,7940,7970,7940,9550
|
|
20230802,145400,9809660310,7900,7940,7940,7810,54846
|
|
20230802,145300,9378445480,7900,7900,7900,7900,461
|
|
20230802,145200,9374803580,7970,7900,7970,7810,41677
|
|
20230802,145100,9046201870,7940,7870,7950,7870,19335
|
|
20230802,145000,8892781720,7900,7950,7980,7810,22851
|
|
20230802,144900,8713674680,7990,7870,8000,7870,14638
|
|
20230802,144800,8597196450,7870,7920,7990,7810,24091
|
|
20230802,144700,8407457220,7920,7910,7920,7810,21702
|
|
20230802,144600,8237136310,7920,7930,7930,7920,527
|
|
20230802,144500,8232962410,7930,7930,7930,7920,726
|
|
20230802,144400,8227206540,7950,7940,7950,7940,446
|
|
20230802,144300,8223663300,7940,7940,7940,7940,331
|
|
20230802,144200,8221035160,7930,7950,7950,7930,218
|
|
20230802,144100,8219306320,7950,7960,7960,7950,415
|
|
20230802,144000,8216003440,7970,7950,7970,7930,1986
|
|
20230802,143900,8200199730,7930,7920,7950,7910,599
|
|
20230802,143800,8195455520,7920,7960,7960,7920,258
|
|
20230802,143700,8193411960,7960,7960,7960,7950,1015
|
|
20230802,143600,8185335580,7960,7960,7960,7960,1530
|
|
20230802,143500,8173156780,7960,7900,7960,7900,1601
|
|
20230802,143400,8160439930,7960,7960,7990,7870,2183
|
|
20230802,143300,8143054200,7970,7890,7970,7800,18402
|
|
20230802,143200,7998211150,7890,7890,7890,7880,398
|
|
20230802,143100,7995072730,7890,7910,7970,7890,2170
|
|
20230802,143000,7977803720,7880,7870,7980,7870,6227
|
|
20230802,142900,7928322540,7880,7890,7890,7880,35
|
|
20230802,142800,7928046720,7890,7890,7900,7800,8082
|
|
20230802,142700,7864826500,7890,7900,7910,7880,1520
|
|
20230802,142600,7852822320,7900,7930,7960,7900,1871
|
|
20230802,142500,7837982330,7900,7950,8000,7900,1384
|
|
20230802,142400,7827001140,7950,7930,8010,7930,1145
|
|
20230802,142300,7817846280,7940,7950,8020,7920,849
|
|
20230802,142200,7811070740,8020,7860,8030,7850,6138
|
|
20230802,142100,7762255220,7850,7850,7850,7850,49
|
|
20230802,142000,7761870570,7850,7840,7850,7830,360
|
|
20230802,141900,7759048730,7890,7880,7900,7880,619
|
|
20230802,141800,7754170760,7900,7900,7900,7900,44
|
|
20230802,141700,7753823160,7900,7920,7920,7800,10032
|
|
20230802,141600,7675243060,7900,7900,7900,7900,5
|
|
20230802,141500,7675203560,7900,7890,7900,7880,2056
|
|
20230802,141400,7658982160,7900,7900,7900,7900,657
|
|
20230802,141300,7653791860,7890,7890,7890,7890,10
|
|
20230802,141200,7653712960,7890,7890,7890,7890,211
|
|
20230802,141100,7652048170,7900,7920,7920,7900,158
|
|
20230802,141000,7650799250,7920,7910,7930,7900,1074
|
|
20230802,140900,7642300860,7920,7920,7920,7920,26
|
|
20230802,140800,7642094940,7920,7930,7930,7920,692
|
|
20230802,140700,7636607520,7930,7950,7950,7930,901
|
|
20230802,140600,7629450570,7950,7940,7950,7930,1533
|
|
20230802,140500,7617292010,7950,7950,7950,7940,2175
|
|
20230802,140400,7600016790,7950,7970,7970,7950,319
|
|
20230802,140300,7597477800,7970,7950,7970,7940,1342
|
|
20230802,140200,7586814630,8040,7950,8040,7950,2068
|
|
20230802,140100,7570257890,7930,8000,8060,7930,6261
|
|
20230802,140000,7519952230,8000,7840,8000,7840,7310
|
|
20230802,135900,7461813970,7860,7890,7890,7800,15301
|
|
20230802,135800,7342101140,7890,7940,7940,7890,537
|
|
20230802,135700,7337864060,7890,7890,7890,7890,0
|
|
20230802,135600,7337864060,7890,7960,7960,7890,1033
|
|
20230802,135500,7329696490,7960,7960,7960,7930,214
|
|
20230802,135400,7327998920,7970,7970,7970,7970,106
|
|
20230802,135300,7327154100,7990,7990,7990,7990,0
|
|
20230802,135200,7327154100,7990,7890,7990,7890,211
|
|
20230802,135100,7325473520,7890,7900,7900,7890,520
|
|
20230802,135000,7321370520,7900,7900,7900,7900,211
|
|
20230802,134900,7319703620,7900,7900,7900,7900,216
|
|
20230802,134800,7317997220,7900,7890,7920,7890,1813
|
|
20230802,134700,7303655390,7900,7900,7920,7900,1488
|
|
20230802,134600,7291899730,7900,7920,7920,7900,633
|
|
20230802,134500,7286897590,7900,7930,7930,7900,1493
|
|
20230802,134400,7275097810,7940,7950,7950,7940,56
|
|
20230802,134300,7274653030,8010,7960,8010,7960,1124
|
|
20230802,134200,7265683300,7930,7930,7930,7910,530
|
|
20230802,134100,7261481240,7970,7930,7970,7930,1096
|
|
20230802,134000,7252789480,7920,7980,7990,7920,174
|
|
20230802,133900,7251409960,8010,7920,8020,7920,120
|
|
20230802,133800,7250448810,8020,7930,8030,7920,1875
|
|
20230802,133700,7235530680,7940,7980,7990,7940,224
|
|
20230802,133600,7233751620,7940,7990,7990,7940,135
|
|
20230802,133500,7232673020,8000,8000,8000,8000,5
|
|
20230802,133400,7232633020,8010,7910,8020,7910,1216
|
|
20230802,133300,7222936970,7920,7930,7940,7920,759
|
|
20230802,133200,7216913320,7930,7920,7930,7920,347
|
|
20230802,133100,7214161620,7910,7980,7980,7900,550
|
|
20230802,133000,7209804520,7990,7990,7990,7990,140
|
|
20230802,132900,7208685920,7930,7980,7990,7930,236
|
|
20230802,132800,7206808400,7950,7950,7950,7950,21
|
|
20230802,132700,7206641450,7990,7950,7990,7950,93
|
|
20230802,132600,7205902060,7950,7930,7950,7930,223
|
|
20230802,132500,7204132430,7930,7960,7960,7930,1745
|
|
20230802,132400,7190261240,8010,8020,8020,8000,271
|
|
20230802,132300,7188090080,8060,7910,8060,7850,9483
|
|
20230802,132200,7112477430,7850,7830,7950,7820,4479
|
|
20230802,132100,7077235970,7810,7830,7830,7810,263
|
|
20230802,132000,7075179220,7880,7890,7890,7860,1032
|
|
20230802,131900,7067047650,7890,7820,7900,7810,6003
|
|
20230802,131800,7019774300,7810,7840,7840,7810,3696
|
|
20230802,131700,6990866360,7840,7840,7840,7840,283
|
|
20230802,131600,6988647640,7840,7830,7840,7820,282
|
|
20230802,131500,6986442300,7830,7860,7890,7830,2468
|
|
20230802,131400,6967090650,7890,7890,7890,7890,12
|
|
20230802,131300,6966995970,7890,7890,7890,7890,3
|
|
20230802,131200,6966972300,7900,7850,7900,7850,220
|
|
20230802,131100,6965237960,7870,7840,7870,7840,304
|
|
20230802,131000,6962854510,7840,7830,7840,7810,518
|
|
20230802,130900,6958801400,7810,7850,7850,7800,2309
|
|
20230802,130800,6940775620,7850,7890,7890,7800,6967
|
|
20230802,130700,6886252950,7860,7860,7860,7860,1074
|
|
20230802,130600,6877811310,7850,7900,7900,7850,20172
|
|
20230802,130500,6719288100,7910,7910,7910,7910,2
|
|
20230802,130400,6719272280,7890,7900,7900,7890,749
|
|
20230802,130300,6713355930,7900,7910,7910,7900,861
|
|
20230802,130200,6706551430,7910,7910,7910,7910,311
|
|
20230802,130100,6704091420,7900,7910,7910,7900,664
|
|
20230802,130000,6698841660,7910,7920,7920,7910,1497
|
|
20230802,125900,6686995150,7930,7930,7930,7930,64
|
|
20230802,125800,6686487630,7930,7930,7930,7930,100
|
|
20230802,125700,6685694630,7910,7920,7920,7910,357
|
|
20230802,125600,6682870750,7910,7940,7950,7910,3121
|
|
20230802,125500,6658153270,7940,7950,7960,7940,212
|
|
20230802,125400,6656467700,7960,7960,7960,7960,33
|
|
20230802,125300,6656205020,7960,7950,7960,7950,559
|
|
20230802,125200,6651759570,7950,7950,7950,7950,528
|
|
20230802,125100,6647561970,7940,7950,7950,7940,1252
|
|
20230802,125000,6637616880,7940,7940,7940,7940,0
|
|
20230802,124900,6637616880,7940,7940,7940,7940,0
|
|
20230802,124800,6637616880,7940,7940,7940,7940,30
|
|
20230802,124700,6637378680,7930,7920,7930,7920,814
|
|
20230802,124600,6630928760,7930,7930,7930,7930,12
|
|
20230802,124500,6630833600,7930,7930,7930,7920,913
|
|
20230802,124400,6623600710,7930,7930,7930,7930,55
|
|
20230802,124300,6623164560,7910,7920,7930,7910,281
|
|
20230802,124200,6620939030,7920,7930,7930,7920,53
|
|
20230802,124100,6620519240,7930,7930,7930,7910,70
|
|
20230802,124000,6619964410,7940,7940,7940,7940,10
|
|
20230802,123900,6619885010,7940,7940,7940,7940,100
|
|
20230802,123800,6619091010,7910,7910,7910,7910,0
|
|
20230802,123700,6619091010,7910,7940,7950,7910,140
|
|
20230802,123600,6617981390,7920,7910,7920,7910,286
|
|
20230802,123500,6615717700,7910,7910,7910,7910,0
|
|
20230802,123400,6615717700,7910,7920,7920,7910,74
|
|
20230802,123300,6615132320,7920,7920,7920,7920,0
|
|
20230802,123200,6615132320,7920,7940,7940,7910,41
|
|
20230802,123100,6614807180,7910,7910,7910,7910,19
|
|
20230802,123000,6614656890,7910,7910,7910,7910,0
|
|
20230802,122900,6614656890,7910,7910,7910,7910,50
|
|
20230802,122800,6614261390,7910,7900,7910,7900,1210
|
|
20230802,122700,6604692290,7910,7910,7910,7900,811
|
|
20230802,122600,6598279290,7910,7910,7910,7910,8
|
|
20230802,122500,6598216010,7900,7940,7940,7900,1908
|
|
20230802,122400,6583122260,7940,7940,7940,7930,17
|
|
20230802,122300,6582987320,7950,7930,7950,7900,1862
|
|
20230802,122200,6568266250,7920,7940,7950,7920,725
|
|
20230802,122100,6562503080,7940,7920,7940,7920,1033
|
|
20230802,122000,6554312890,7900,7910,7920,7900,1019
|
|
20230802,121900,6546255140,7900,7910,7910,7900,1121
|
|
20230802,121800,6537399150,7910,7910,7910,7910,990
|
|
20230802,121700,6529568250,7920,7920,7920,7920,574
|
|
20230802,121600,6525022170,7920,7920,7930,7920,19
|
|
20230802,121500,6524871670,7920,7900,7920,7900,1080
|
|
20230802,121400,6516339070,7900,7920,7920,7900,156
|
|
20230802,121300,6515106180,7920,7900,7920,7900,365
|
|
20230802,121200,6512221620,7900,7900,7900,7900,149
|
|
20230802,121100,6511044520,7900,7900,7900,7900,191
|
|
20230802,121000,6509535620,7900,7900,7900,7900,415
|
|
20230802,120900,6506257120,7910,7920,7920,7910,873
|
|
20230802,120800,6499344160,7930,7920,7930,7920,222
|
|
20230802,120700,6497585820,7920,7920,7920,7920,59
|
|
20230802,120600,6497118540,7920,7910,7920,7900,116
|
|
20230802,120500,6496200930,7920,7920,7920,7900,178
|
|
20230802,120400,6494793270,7930,7930,7930,7930,1
|
|
20230802,120300,6494785340,7930,7930,7930,7930,70
|
|
20230802,120200,6494230240,7910,7910,7910,7910,67
|
|
20230802,120100,6493700270,7930,7910,7930,7910,309
|
|
20230802,120000,6491255620,7910,7910,7910,7910,7
|
|
20230802,115900,6491200250,7920,7920,7920,7920,167
|
|
20230802,115800,6489877610,7880,7880,7920,7880,18
|
|
20230802,115700,6489735730,7870,7920,7920,7870,3352
|
|
20230802,115600,6463288680,7920,7930,7930,7920,447
|
|
20230802,115500,6459748410,7930,7930,7930,7930,48
|
|
20230802,115400,6459367770,7930,7920,7930,7920,545
|
|
20230802,115300,6455051230,7930,7940,7940,7930,141
|
|
20230802,115200,6453933090,7920,7920,7920,7920,152
|
|
20230802,115100,6452729250,7920,7920,7920,7920,909
|
|
20230802,115000,6445529970,7920,7940,7940,7920,1070
|
|
20230802,114900,6437043700,7940,7940,7940,7920,269
|
|
20230802,114800,6434908930,7950,7940,7950,7930,172
|
|
20230802,114700,6433543100,7940,7940,7940,7940,86
|
|
20230802,114600,6432860260,7940,7910,7940,7900,649
|
|
20230802,114500,6427730520,7900,7910,7920,7900,1735
|
|
20230802,114400,6413999490,7910,7910,7910,7910,2070
|
|
20230802,114300,6397625790,7910,7870,7920,7870,626
|
|
20230802,114200,6392677280,7870,7850,7870,7850,1102
|
|
20230802,114100,6384022180,7850,7900,7900,7850,3170
|
|
20230802,114000,6359093080,7870,7870,7900,7860,2026
|
|
20230802,113900,6343132700,7860,7900,7900,7860,4052
|
|
20230802,113800,6311189750,7900,7910,7910,7900,945
|
|
20230802,113700,6303718880,7920,7950,7950,7920,266
|
|
20230802,113600,6301612100,7950,7910,7960,7890,2461
|
|
20230802,113500,6282083320,7910,7930,7930,7900,4155
|
|
20230802,113400,6249224660,7920,7930,7930,7920,621
|
|
20230802,113300,6244304440,7930,7940,7960,7930,745
|
|
20230802,113200,6238394170,7940,7940,7940,7930,2036
|
|
20230802,113100,6222229560,7940,7950,7950,7920,3498
|
|
20230802,113000,6194472050,7950,7970,7980,7950,2050
|
|
20230802,112900,6178158010,7970,7980,7980,7950,1228
|
|
20230802,112800,6168377700,7980,8000,8010,7980,273
|
|
20230802,112700,6166198170,7980,7980,7980,7970,2079
|
|
20230802,112600,6149625000,7970,8000,8000,7970,1237
|
|
20230802,112500,6139743280,8000,8020,8020,8000,495
|
|
20230802,112400,6135782280,8020,8000,8020,8000,1358
|
|
20230802,112300,6124918240,7980,7980,8000,7970,2153
|
|
20230802,112200,6107725230,7980,7990,7990,7980,497
|
|
20230802,112100,6103759130,7990,7990,8000,7980,5202
|
|
20230802,112000,6062210830,8000,8000,8020,8000,1267
|
|
20230802,111900,6052074630,7990,8000,8000,7990,2550
|
|
20230802,111800,6031686920,8000,8000,8000,8000,302
|
|
20230802,111700,6029270920,8000,8000,8000,8000,890
|
|
20230802,111600,6022150920,8000,8030,8040,8000,3250
|
|
20230802,111500,5996096130,8040,8040,8040,8040,14
|
|
20230802,111400,5995983570,8030,8060,8060,8030,129
|
|
20230802,111300,5994947360,8060,8040,8060,8030,1888
|
|
20230802,111200,5979782280,8040,8030,8040,8030,311
|
|
20230802,111100,5977283840,8060,8040,8060,8030,374
|
|
20230802,111000,5974273500,8040,8040,8040,8040,119
|
|
20230802,110900,5973316740,8050,8050,8060,8050,1367
|
|
20230802,110800,5962311250,8070,8050,8070,8050,1217
|
|
20230802,110700,5952492570,8040,8040,8040,8040,377
|
|
20230802,110600,5949461490,8040,8040,8040,8040,205
|
|
20230802,110500,5947813290,8040,8020,8040,8020,14
|
|
20230802,110400,5947700890,8040,8040,8040,8030,196
|
|
20230802,110300,5946125560,8040,8010,8040,8010,653
|
|
20230802,110200,5940877760,8010,8000,8050,8000,845
|
|
20230802,110100,5934106730,8000,7980,8000,7980,745
|
|
20230802,110000,5928160750,7980,8010,8010,7980,8927
|
|
20230802,105900,5856789450,8020,8030,8030,8010,643
|
|
20230802,105800,5851637430,8020,8040,8040,8020,999
|
|
20230802,105700,5843607150,8040,8030,8050,8020,301
|
|
20230802,105600,5841189190,8030,8030,8030,8020,536
|
|
20230802,105500,5836885810,8030,8010,8040,8000,1704
|
|
20230802,105400,5823214250,8000,8010,8010,8000,1443
|
|
20230802,105300,5811668410,8000,8010,8020,8000,1967
|
|
20230802,105200,5795930090,8010,8020,8030,7990,10810
|
|
20230802,105100,5709366550,8030,8040,8040,8030,499
|
|
20230802,105000,5705356480,8040,8030,8040,8030,527
|
|
20230802,104900,5701122110,8030,8040,8040,8030,1086
|
|
20230802,104800,5692401070,8040,8040,8070,8040,828
|
|
20230802,104700,5685740950,8030,8040,8040,8030,280
|
|
20230802,104600,5683491080,8030,8020,8030,8010,887
|
|
20230802,104500,5676381200,8030,8070,8070,8020,11048
|
|
20230802,104400,5587482370,8080,8080,8080,8070,813
|
|
20230802,104300,5580920820,8080,8070,8080,8070,13
|
|
20230802,104200,5580815900,8070,8070,8090,8070,1109
|
|
20230802,104100,5571866010,8070,8080,8090,8070,1468
|
|
20230802,104000,5560009670,8080,8090,8110,8080,147
|
|
20230802,103900,5558820410,8110,8070,8110,8060,224
|
|
20230802,103800,5557011430,8070,8060,8070,8060,532
|
|
20230802,103700,5552719190,8060,8070,8070,8060,351
|
|
20230802,103600,5549889260,8060,8080,8080,8060,381
|
|
20230802,103500,5546814970,8080,8100,8100,8070,2170
|
|
20230802,103400,5529278170,8090,8110,8110,8090,959
|
|
20230802,103300,5521511220,8100,8090,8110,8090,1912
|
|
20230802,103200,5506025300,8090,8100,8100,8090,640
|
|
20230802,103100,5500845340,8110,8130,8140,8110,2204
|
|
20230802,103000,5482942100,8140,8130,8140,8130,580
|
|
20230802,102900,5478221380,8130,8130,8130,8110,408
|
|
20230802,102800,5474910560,8130,8130,8130,8120,432
|
|
20230802,102700,5471401010,8130,8100,8150,8100,1187
|
|
20230802,102600,5461764640,8100,8120,8160,8100,2268
|
|
20230802,102500,5443346070,8120,8100,8170,8100,1802
|
|
20230802,102400,5428671870,8090,8080,8090,8080,155
|
|
20230802,102300,5427419410,8080,8080,8080,8070,502
|
|
20230802,102200,5423364950,8080,8040,8080,8040,2523
|
|
20230802,102100,5403051130,8030,8070,8070,8030,3889
|
|
20230802,102000,5371788150,8070,8120,8120,8070,3118
|
|
20230802,101900,5346575540,8130,8070,8140,8070,3631
|
|
20230802,101800,5317143830,8080,8100,8100,8010,12255
|
|
20230802,101700,5218370290,8100,8120,8120,8090,2891
|
|
20230802,101600,5194963050,8120,8120,8130,8110,6686
|
|
20230802,101500,5140719540,8120,8120,8140,8110,1989
|
|
20230802,101400,5124567640,8130,8150,8150,8130,2651
|
|
20230802,101300,5102990220,8160,8160,8160,8150,388
|
|
20230802,101200,5099824380,8160,8190,8190,8150,4274
|
|
20230802,101100,5064943110,8180,8180,8190,8180,807
|
|
20230802,101000,5058339780,8180,8160,8180,8160,622
|
|
20230802,100900,5053261090,8170,8170,8200,8160,2655
|
|
20230802,100800,5031527000,8170,8160,8200,8160,841
|
|
20230802,100700,5024643430,8160,8170,8170,8160,286
|
|
20230802,100600,5022307410,8170,8170,8190,8150,1188
|
|
20230802,100500,5012604050,8170,8170,8170,8160,578
|
|
20230802,100400,5007881810,8180,8170,8200,8170,1798
|
|
20230802,100300,4993184560,8170,8140,8190,8140,3223
|
|
20230802,100200,4966893400,8130,8140,8150,8130,1175
|
|
20230802,100100,4957329890,8140,8160,8160,8140,5677
|
|
20230802,100000,4911072180,8150,8180,8190,8150,3518
|
|
20230802,095900,4882334940,8190,8190,8200,8180,802
|
|
20230802,095800,4875766430,8190,8200,8200,8190,544
|
|
20230802,095700,4871307660,8200,8200,8210,8190,911
|
|
20230802,095600,4863830390,8210,8190,8210,8180,2761
|
|
20230802,095500,4841236510,8200,8210,8210,8180,5148
|
|
20230802,095400,4799049880,8210,8220,8220,8210,2482
|
|
20230802,095300,4778671880,8220,8220,8220,8210,3419
|
|
20230802,095200,4750586490,8220,8220,8220,8200,2334
|
|
20230802,095100,4731413090,8220,8230,8240,8210,2699
|
|
20230802,095000,4709228300,8230,8270,8270,8230,1179
|
|
20230802,094900,4699507370,8270,8240,8270,8230,1637
|
|
20230802,094800,4686008170,8240,8250,8250,8240,2026
|
|
20230802,094700,4669303070,8240,8280,8280,8230,1816
|
|
20230802,094600,4654308990,8280,8280,8290,8230,6573
|
|
20230802,094500,4600003820,8290,8290,8290,8280,680
|
|
20230802,094400,4594370140,8290,8300,8310,8290,3786
|
|
20230802,094300,4562976040,8300,8290,8300,8290,326
|
|
20230802,094200,4560271510,8310,8310,8310,8270,2937
|
|
20230802,094100,4535890190,8310,8260,8310,8250,2829
|
|
20230802,094000,4512527130,8260,8260,8270,8250,10964
|
|
20230802,093900,4421963490,8260,8300,8300,8260,3296
|
|
20230802,093800,4394694650,8300,8300,8300,8270,8874
|
|
20230802,093700,4321191840,8300,8310,8330,8290,2883
|
|
20230802,093600,4297252440,8330,8310,8330,8300,2804
|
|
20230802,093500,4273950390,8310,8310,8320,8290,5307
|
|
20230802,093400,4229883430,8320,8400,8400,8310,19033
|
|
20230802,093300,4070936780,8390,8410,8410,8380,2926
|
|
20230802,093200,4046361540,8400,8410,8410,8380,2724
|
|
20230802,093100,4023510010,8410,8370,8410,8370,5548
|
|
20230802,093000,3976952640,8380,8390,8390,8370,2166
|
|
20230802,092900,3958803500,8390,8370,8390,8370,1253
|
|
20230802,092800,3948302350,8380,8380,8400,8370,1494
|
|
20230802,092700,3935783060,8380,8400,8400,8380,651
|
|
20230802,092600,3930321340,8400,8360,8400,8350,1903
|
|
20230802,092500,3914354210,8360,8410,8410,8350,6925
|
|
20230802,092400,3856349960,8410,8390,8450,8380,5670
|
|
20230802,092300,3808679900,8380,8390,8400,8380,3420
|
|
20230802,092200,3779986700,8400,8420,8420,8390,6520
|
|
20230802,092100,3725143270,8420,8450,8450,8410,1476
|
|
20230802,092000,3712714920,8420,8350,8430,8350,4028
|
|
20230802,091900,3678801660,8350,8390,8390,8340,7697
|
|
20230802,091800,3614423610,8390,8450,8460,8380,10516
|
|
20230802,091700,3525924910,8450,8450,8530,8420,6408
|
|
20230802,091600,3471784420,8450,8560,8580,8450,11429
|
|
20230802,091500,3374608410,8550,8590,8600,8540,3662
|
|
20230802,091400,3343170590,8590,8520,8600,8510,7516
|
|
20230802,091300,3278883650,8520,8540,8560,8450,8894
|
|
20230802,091200,3203259750,8530,8460,8580,8420,13611
|
|
20230802,091100,3087660270,8430,8460,8510,8420,9695
|
|
20230802,091000,3005672260,8450,8610,8660,8450,21584
|
|
20230802,090900,2821751870,8610,8730,8750,8610,24295
|
|
20230802,090800,2610778090,8720,8570,8730,8540,23255
|
|
20230802,090700,2409690000,8570,8560,8590,8460,27031
|
|
20230802,090600,2178918170,8560,8750,8760,8550,37944
|
|
20230802,090500,1850686410,8750,8760,8850,8700,52603
|
|
20230802,090400,1388238530,8760,8540,8830,8540,51209
|
|
20230802,090300,943287690,8570,8350,8600,8340,57308
|
|
20230802,090200,459572860,8350,8350,8370,8290,24534
|
|
20230802,090100,255118070,8360,8240,8380,8210,17817
|
|
20230802,090000,107372590,8210,8080,8240,8080,13107
|