650 lines
32 KiB
CSV
650 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230802,194700,1553424120,8000,8000,8000,8000,2276
|
|
20230802,194600,1553424120,8000,8000,8000,8000,0
|
|
20230802,194500,1553424120,8000,8000,8000,8000,0
|
|
20230802,194400,1553424120,8000,8000,8000,8000,0
|
|
20230802,194300,1553424120,8000,8000,8000,8000,0
|
|
20230802,194200,1553424120,8000,8000,8000,8000,0
|
|
20230802,194100,1553424120,8000,8000,8000,8000,0
|
|
20230802,194000,1553424120,8000,8000,8000,8000,0
|
|
20230802,193900,1553424120,8000,8000,8000,8000,0
|
|
20230802,193800,1553424120,8000,8000,8000,8000,0
|
|
20230802,193700,1553424120,8000,8000,8000,8000,0
|
|
20230802,193600,1553424120,8000,8000,8000,8000,0
|
|
20230802,193500,1553424120,8000,8000,8000,8000,0
|
|
20230802,193400,1553424120,8000,8000,8000,8000,0
|
|
20230802,193300,1553424120,8000,8000,8000,8000,0
|
|
20230802,193200,1553424120,8000,8000,8000,8000,0
|
|
20230802,193100,1553424120,8000,8000,8000,8000,0
|
|
20230802,193000,1553424120,8000,8000,8000,8000,0
|
|
20230802,192900,1553424120,8000,8000,8000,8000,0
|
|
20230802,192800,1553424120,8000,8000,8000,8000,0
|
|
20230802,192700,1553424120,8000,8000,8000,8000,0
|
|
20230802,192600,1553424120,8000,8000,8000,8000,0
|
|
20230802,192500,1553424120,8000,8000,8000,8000,0
|
|
20230802,192400,1553424120,8000,8000,8000,8000,0
|
|
20230802,192300,1553424120,8000,8000,8000,8000,0
|
|
20230802,192200,1553424120,8000,8000,8000,8000,0
|
|
20230802,192100,1553424120,8000,8000,8000,8000,0
|
|
20230802,192000,1553424120,8000,8000,8000,8000,0
|
|
20230802,191900,1553424120,8000,8000,8000,8000,0
|
|
20230802,191800,1553424120,8000,8000,8000,8000,0
|
|
20230802,191700,1553424120,8000,8000,8000,8000,2276
|
|
20230802,191600,1553424120,8000,8000,8000,8000,0
|
|
20230802,191500,1553424120,8000,8000,8000,8000,0
|
|
20230802,191400,1553424120,8000,8000,8000,8000,0
|
|
20230802,191300,1553424120,8000,8000,8000,8000,0
|
|
20230802,191200,1553424120,8000,8000,8000,8000,0
|
|
20230802,191100,1553424120,8000,8000,8000,8000,0
|
|
20230802,191000,1553424120,8000,8000,8000,8000,0
|
|
20230802,190900,1553424120,8000,8000,8000,8000,0
|
|
20230802,190800,1553424120,8000,8000,8000,8000,0
|
|
20230802,190700,1553424120,8000,8000,8000,8000,0
|
|
20230802,190600,1553424120,8000,8000,8000,8000,0
|
|
20230802,190500,1553424120,8000,8000,8000,8000,0
|
|
20230802,190400,1553424120,8000,8000,8000,8000,0
|
|
20230802,190300,1553424120,8000,8000,8000,8000,0
|
|
20230802,190200,1553424120,8000,8000,8000,8000,0
|
|
20230802,190100,1553424120,8000,8000,8000,8000,0
|
|
20230802,190000,1553424120,8000,8000,8000,8000,0
|
|
20230802,185900,1553424120,8000,8000,8000,8000,0
|
|
20230802,185800,1553424120,8000,8000,8000,8000,0
|
|
20230802,185700,1553424120,8000,8000,8000,8000,0
|
|
20230802,185600,1553424120,8000,8000,8000,8000,0
|
|
20230802,185500,1553424120,8000,8000,8000,8000,0
|
|
20230802,185400,1553424120,8000,8000,8000,8000,0
|
|
20230802,185300,1553424120,8000,8000,8000,8000,0
|
|
20230802,185200,1553424120,8000,8000,8000,8000,0
|
|
20230802,185100,1553424120,8000,8000,8000,8000,0
|
|
20230802,185000,1553424120,8000,8000,8000,8000,0
|
|
20230802,184900,1553424120,8000,8000,8000,8000,0
|
|
20230802,184800,1553424120,8000,8000,8000,8000,0
|
|
20230802,184700,1553424120,8000,8000,8000,8000,2276
|
|
20230802,184600,1553424120,8000,8000,8000,8000,0
|
|
20230802,184500,1553424120,8000,8000,8000,8000,0
|
|
20230802,184400,1553424120,8000,8000,8000,8000,0
|
|
20230802,184300,1553424120,8000,8000,8000,8000,0
|
|
20230802,184200,1553424120,8000,8000,8000,8000,0
|
|
20230802,184100,1553424120,8000,8000,8000,8000,0
|
|
20230802,184000,1553424120,8000,8000,8000,8000,0
|
|
20230802,183900,1553424120,8000,8000,8000,8000,0
|
|
20230802,183800,1553424120,8000,8000,8000,8000,0
|
|
20230802,183700,1553424120,8000,8000,8000,8000,0
|
|
20230802,183600,1553424120,8000,8000,8000,8000,0
|
|
20230802,183500,1553424120,8000,8000,8000,8000,0
|
|
20230802,183400,1553424120,8000,8000,8000,8000,0
|
|
20230802,183300,1553424120,8000,8000,8000,8000,0
|
|
20230802,183200,1553424120,8000,8000,8000,8000,0
|
|
20230802,183100,1553424120,8000,8000,8000,8000,0
|
|
20230802,183000,1553424120,8000,8000,8000,8000,0
|
|
20230802,182900,1553424120,8000,8000,8000,8000,0
|
|
20230802,182800,1553424120,8000,8000,8000,8000,0
|
|
20230802,182700,1553424120,8000,8000,8000,8000,0
|
|
20230802,182600,1553424120,8000,8000,8000,8000,0
|
|
20230802,182500,1553424120,8000,8000,8000,8000,0
|
|
20230802,182400,1553424120,8000,8000,8000,8000,0
|
|
20230802,182300,1553424120,8000,8000,8000,8000,0
|
|
20230802,182200,1553424120,8000,8000,8000,8000,0
|
|
20230802,182100,1553424120,8000,8000,8000,8000,0
|
|
20230802,182000,1553424120,8000,8000,8000,8000,0
|
|
20230802,181900,1553424120,8000,8000,8000,8000,0
|
|
20230802,181800,1553424120,8000,8000,8000,8000,0
|
|
20230802,181700,1553424120,8000,8000,8000,8000,2276
|
|
20230802,181600,1553424120,8000,8000,8000,8000,0
|
|
20230802,181500,1553424120,8000,8000,8000,8000,0
|
|
20230802,181400,1553424120,8000,8000,8000,8000,0
|
|
20230802,181300,1553424120,8000,8000,8000,8000,0
|
|
20230802,181200,1553424120,8000,8000,8000,8000,0
|
|
20230802,181100,1553424120,8000,8000,8000,8000,0
|
|
20230802,181000,1553424120,8000,8000,8000,8000,0
|
|
20230802,180900,1553424120,8000,8000,8000,8000,0
|
|
20230802,180800,1553424120,8000,8000,8000,8000,0
|
|
20230802,180700,1553424120,8000,8000,8000,8000,0
|
|
20230802,180600,1553424120,8000,8000,8000,8000,0
|
|
20230802,180500,1553424120,8000,8000,8000,8000,0
|
|
20230802,180400,1553424120,8000,8000,8000,8000,0
|
|
20230802,180300,1553424120,8000,8000,8000,8000,0
|
|
20230802,180200,1553424120,8000,8000,8000,8000,0
|
|
20230802,180100,1553424120,8000,8000,8000,8000,0
|
|
20230802,180000,1553424120,8000,8000,8000,8000,0
|
|
20230802,175900,1553424120,8000,8000,8000,8000,0
|
|
20230802,175800,1553424120,8000,8000,8000,8000,0
|
|
20230802,175700,1553424120,8000,8000,8000,8000,0
|
|
20230802,175600,1553424120,8000,8000,8000,8000,0
|
|
20230802,175500,1553424120,8000,8000,8000,8000,0
|
|
20230802,175400,1553424120,8000,8000,8000,8000,0
|
|
20230802,175300,1553424120,8000,8000,8000,8000,0
|
|
20230802,175200,1553424120,8000,8000,8000,8000,0
|
|
20230802,175100,1553424120,8000,8000,8000,8000,0
|
|
20230802,175000,1553424120,8000,8000,8000,8000,0
|
|
20230802,174900,1553424120,8000,8000,8000,8000,0
|
|
20230802,174800,1553424120,8000,8000,8000,8000,0
|
|
20230802,174700,1553424120,8000,8000,8000,8000,2276
|
|
20230802,174600,1553424120,8000,8000,8000,8000,0
|
|
20230802,174500,1553424120,8000,8000,8000,8000,0
|
|
20230802,174400,1553424120,8000,8000,8000,8000,0
|
|
20230802,174300,1553424120,8000,8000,8000,8000,0
|
|
20230802,174200,1553424120,8000,8000,8000,8000,0
|
|
20230802,174100,1553424120,8000,8000,8000,8000,0
|
|
20230802,174000,1553424120,8000,8000,8000,8000,0
|
|
20230802,173900,1553424120,8000,8000,8000,8000,0
|
|
20230802,173800,1553424120,8000,8000,8000,8000,0
|
|
20230802,173700,1553424120,8000,8000,8000,8000,0
|
|
20230802,173600,1553424120,8000,8000,8000,8000,0
|
|
20230802,173500,1553424120,8000,8000,8000,8000,0
|
|
20230802,173400,1553424120,8000,8000,8000,8000,0
|
|
20230802,173300,1553424120,8000,8000,8000,8000,0
|
|
20230802,173200,1553424120,8000,8000,8000,8000,0
|
|
20230802,173100,1553424120,8000,8000,8000,8000,0
|
|
20230802,173000,1553424120,8000,8000,8000,8000,0
|
|
20230802,172900,1553424120,8000,8000,8000,8000,0
|
|
20230802,172800,1553424120,8000,8000,8000,8000,0
|
|
20230802,172700,1553424120,8000,8000,8000,8000,0
|
|
20230802,172600,1553424120,8000,8000,8000,8000,0
|
|
20230802,172500,1553424120,8000,8000,8000,8000,0
|
|
20230802,172400,1553424120,8000,8000,8000,8000,0
|
|
20230802,172300,1553424120,8000,8000,8000,8000,0
|
|
20230802,172200,1553424120,8000,8000,8000,8000,0
|
|
20230802,172100,1553424120,8000,8000,8000,8000,0
|
|
20230802,172000,1553424120,8000,8000,8000,8000,0
|
|
20230802,171900,1553424120,8000,8000,8000,8000,0
|
|
20230802,171800,1553424120,8000,8000,8000,8000,0
|
|
20230802,171700,1553424120,8000,8000,8000,8000,2276
|
|
20230802,171600,1553424120,8000,8000,8000,8000,0
|
|
20230802,171500,1553424120,8000,8000,8000,8000,0
|
|
20230802,171400,1553424120,8000,8000,8000,8000,0
|
|
20230802,171300,1553424120,8000,8000,8000,8000,0
|
|
20230802,171200,1553424120,8000,8000,8000,8000,0
|
|
20230802,171100,1553424120,8000,8000,8000,8000,0
|
|
20230802,171000,1553424120,8000,8000,8000,8000,0
|
|
20230802,170900,1553424120,8000,8000,8000,8000,0
|
|
20230802,170800,1553424120,8000,8000,8000,8000,0
|
|
20230802,170700,1553424120,8000,8000,8000,8000,0
|
|
20230802,170600,1553424120,8000,8000,8000,8000,0
|
|
20230802,170500,1553424120,8000,8000,8000,8000,0
|
|
20230802,170400,1553424120,8000,8000,8000,8000,0
|
|
20230802,170300,1553424120,8000,8000,8000,8000,0
|
|
20230802,170200,1553424120,8000,8000,8000,8000,0
|
|
20230802,170100,1553424120,8000,8000,8000,8000,0
|
|
20230802,170000,1553424120,8000,8000,8000,8000,0
|
|
20230802,165900,1553424120,8000,8000,8000,8000,0
|
|
20230802,165800,1553424120,8000,8000,8000,8000,0
|
|
20230802,165700,1553424120,8000,8000,8000,8000,0
|
|
20230802,165600,1553424120,8000,8000,8000,8000,0
|
|
20230802,165500,1553424120,8000,8000,8000,8000,0
|
|
20230802,165400,1553424120,8000,8000,8000,8000,0
|
|
20230802,165300,1553424120,8000,8000,8000,8000,0
|
|
20230802,165200,1553424120,8000,8000,8000,8000,0
|
|
20230802,165100,1553424120,8000,8000,8000,8000,0
|
|
20230802,165000,1553424120,8000,8000,8000,8000,0
|
|
20230802,164900,1553424120,8000,8000,8000,8000,0
|
|
20230802,164800,1553424120,8000,8000,8000,8000,0
|
|
20230802,164700,1553424120,8000,8000,8000,8000,2276
|
|
20230802,164600,1553424120,8000,8000,8000,8000,0
|
|
20230802,164500,1553424120,8000,8000,8000,8000,0
|
|
20230802,164400,1553424120,8000,8000,8000,8000,0
|
|
20230802,164300,1553424120,8000,8000,8000,8000,0
|
|
20230802,164200,1553424120,8000,8000,8000,8000,0
|
|
20230802,164100,1553424120,8000,8000,8000,8000,0
|
|
20230802,164000,1553424120,8000,8000,8000,8000,0
|
|
20230802,163900,1553424120,8000,8000,8000,8000,0
|
|
20230802,163800,1553424120,8000,8000,8000,8000,0
|
|
20230802,163700,1553424120,8000,8000,8000,8000,0
|
|
20230802,163600,1553424120,8000,8000,8000,8000,0
|
|
20230802,163500,1553424120,8000,8000,8000,8000,0
|
|
20230802,163400,1553424120,8000,8000,8000,8000,0
|
|
20230802,163300,1553424120,8000,8000,8000,8000,0
|
|
20230802,163200,1553424120,8000,8000,8000,8000,0
|
|
20230802,163100,1553424120,8000,8000,8000,8000,0
|
|
20230802,163000,1553424120,8000,8000,8000,8000,0
|
|
20230802,162900,1553424120,8000,8000,8000,8000,0
|
|
20230802,162800,1553424120,8000,8000,8000,8000,0
|
|
20230802,162700,1553424120,8000,8000,8000,8000,0
|
|
20230802,162600,1553424120,8000,8000,8000,8000,0
|
|
20230802,162500,1553424120,8000,8000,8000,8000,0
|
|
20230802,162400,1553424120,8000,8000,8000,8000,0
|
|
20230802,162300,1553424120,8000,8000,8000,8000,0
|
|
20230802,162200,1553424120,8000,8000,8000,8000,0
|
|
20230802,162100,1553424120,8000,8000,8000,8000,0
|
|
20230802,162000,1553424120,8000,8000,8000,8000,0
|
|
20230802,161900,1553424120,8000,8000,8000,8000,0
|
|
20230802,161800,1553424120,8000,8000,8000,8000,0
|
|
20230802,161700,1553424120,8000,8000,8000,8000,2276
|
|
20230802,161600,1553424120,8000,8000,8000,8000,0
|
|
20230802,161500,1553424120,8000,8000,8000,8000,0
|
|
20230802,161400,1553424120,8000,8000,8000,8000,0
|
|
20230802,161300,1553424120,8000,8000,8000,8000,0
|
|
20230802,161200,1553424120,8000,8000,8000,8000,0
|
|
20230802,161100,1553424120,8000,8000,8000,8000,0
|
|
20230802,161000,1553424120,8000,8000,8000,8000,0
|
|
20230802,160900,1553424120,8000,8000,8000,8000,0
|
|
20230802,160800,1553424120,8000,8000,8000,8000,0
|
|
20230802,160700,1553424120,8000,8000,8000,8000,0
|
|
20230802,160600,1553424120,8000,8000,8000,8000,0
|
|
20230802,160500,1553424120,8000,8000,8000,8000,0
|
|
20230802,160400,1553424120,8000,8000,8000,8000,0
|
|
20230802,160300,1553424120,8000,8000,8000,8000,0
|
|
20230802,160200,1553424120,8000,8000,8000,8000,0
|
|
20230802,160100,1553424120,8000,8000,8000,8000,0
|
|
20230802,160000,1553424120,8000,8000,8000,8000,0
|
|
20230802,155900,1553424120,8000,8000,8000,8000,0
|
|
20230802,155800,1553424120,8000,8000,8000,8000,0
|
|
20230802,155700,1553424120,8000,8000,8000,8000,0
|
|
20230802,155600,1553424120,8000,8000,8000,8000,0
|
|
20230802,155500,1553424120,8000,8000,8000,8000,0
|
|
20230802,155400,1553424120,8000,8000,8000,8000,0
|
|
20230802,155300,1553424120,8000,8000,8000,8000,0
|
|
20230802,155200,1553424120,8000,8000,8000,8000,0
|
|
20230802,155100,1553424120,8000,8000,8000,8000,0
|
|
20230802,155000,1553424120,8000,8000,8000,8000,0
|
|
20230802,154900,1553424120,8000,8000,8000,8000,0
|
|
20230802,154800,1553424120,8000,8000,8000,8000,0
|
|
20230802,154700,1553424120,8000,8000,8000,8000,2276
|
|
20230802,154600,1553424120,8000,8000,8000,8000,0
|
|
20230802,154500,1553424120,8000,8000,8000,8000,0
|
|
20230802,154400,1553424120,8000,8000,8000,8000,0
|
|
20230802,154300,1553424120,8000,8000,8000,8000,0
|
|
20230802,154200,1553424120,8000,8000,8000,8000,0
|
|
20230802,154100,1553424120,8000,8000,8000,8000,0
|
|
20230802,154000,1553424120,8000,8000,8000,8000,0
|
|
20230802,153900,1553424120,8000,8000,8000,8000,0
|
|
20230802,153800,1553424120,8000,8000,8000,8000,0
|
|
20230802,153700,1553424120,8000,8000,8000,8000,0
|
|
20230802,153600,1553424120,8000,8000,8000,8000,0
|
|
20230802,153500,1553424120,8000,8000,8000,8000,0
|
|
20230802,153400,1553424120,8000,8000,8000,8000,0
|
|
20230802,153300,1553424120,8000,8000,8000,8000,0
|
|
20230802,153200,1553424120,8000,8000,8000,8000,0
|
|
20230802,153100,1553424120,8000,8000,8000,8000,0
|
|
20230802,153000,1553424120,8000,8000,8000,8000,2276
|
|
20230802,152900,1535216120,8020,8020,8020,8020,0
|
|
20230802,152800,1535216120,8020,8020,8020,8020,0
|
|
20230802,152700,1535216120,8020,8020,8020,8020,0
|
|
20230802,152600,1535216120,8020,8020,8020,8020,0
|
|
20230802,152500,1535216120,8020,8020,8020,8020,0
|
|
20230802,152400,1535216120,8020,8020,8020,8020,0
|
|
20230802,152300,1535216120,8020,8020,8020,8020,0
|
|
20230802,152200,1535216120,8020,8020,8020,8020,0
|
|
20230802,152100,1535216120,8020,8020,8020,8020,0
|
|
20230802,152000,1535216120,8020,8020,8020,8020,0
|
|
20230802,151900,1535216120,8020,8020,8020,8010,306
|
|
20230802,151800,1532764000,8020,8020,8020,8020,51
|
|
20230802,151700,1532354980,8020,8020,8020,8020,154
|
|
20230802,151600,1531119900,8020,8000,8020,7990,120
|
|
20230802,151500,1530160510,8000,7990,8000,7990,178
|
|
20230802,151400,1528736560,8000,8000,8000,8000,153
|
|
20230802,151300,1527512560,8000,8000,8000,7990,191
|
|
20230802,151200,1525984700,7990,7990,7990,7990,1030
|
|
20230802,151100,1517755000,8000,8010,8010,8000,255
|
|
20230802,151000,1515714950,8010,8020,8020,8010,83
|
|
20230802,150900,1515050100,8020,8020,8020,8020,16
|
|
20230802,150800,1514921780,8020,8020,8020,8000,1398
|
|
20230802,150700,1503723740,8020,8010,8020,8010,79
|
|
20230802,150600,1503090710,8020,8020,8020,8020,33
|
|
20230802,150500,1502826050,8020,8020,8020,8020,34
|
|
20230802,150400,1502553370,8020,8020,8020,8020,27
|
|
20230802,150300,1502336830,8010,8010,8010,8010,800
|
|
20230802,150200,1495928830,8010,8010,8010,8000,656
|
|
20230802,150100,1490674780,8010,8010,8010,8010,72
|
|
20230802,150000,1490098060,8010,8010,8010,8010,160
|
|
20230802,145900,1488816460,8010,8010,8010,8010,30
|
|
20230802,145800,1488576160,8020,8010,8020,8010,1101
|
|
20230802,145700,1479750320,8000,8010,8010,8000,571
|
|
20230802,145600,1475181700,8010,8000,8010,8000,278
|
|
20230802,145500,1472957570,8000,8000,8000,8000,35
|
|
20230802,145400,1472677570,8010,8000,8010,8000,111
|
|
20230802,145300,1471789510,8000,8000,8000,8000,72
|
|
20230802,145200,1471213510,8000,8000,8000,8000,83
|
|
20230802,145100,1470549510,8010,8010,8010,8010,1
|
|
20230802,145000,1470541500,8010,8000,8020,8000,1062
|
|
20230802,144900,1462034340,7980,7990,7990,7980,430
|
|
20230802,144800,1458601550,7990,8000,8000,7990,523
|
|
20230802,144700,1454421250,8000,8000,8000,8000,151
|
|
20230802,144600,1453213250,8000,8000,8000,8000,29
|
|
20230802,144500,1452981250,8000,8000,8000,8000,297
|
|
20230802,144400,1450605250,8000,8000,8000,8000,0
|
|
20230802,144300,1450605250,8000,8000,8000,8000,0
|
|
20230802,144200,1450605250,8000,8010,8010,8000,396
|
|
20230802,144100,1447435110,8020,8020,8020,8010,97
|
|
20230802,144000,1446657370,8020,8020,8020,8020,38
|
|
20230802,143900,1446352610,8020,8020,8020,8020,0
|
|
20230802,143800,1446352610,8020,8020,8020,8020,9
|
|
20230802,143700,1446280430,8020,8020,8020,8020,176
|
|
20230802,143600,1444868910,8020,8020,8020,8020,135
|
|
20230802,143500,1443786210,8000,8000,8000,8000,1020
|
|
20230802,143400,1435626210,8000,8000,8000,8000,354
|
|
20230802,143300,1432794210,8000,8000,8000,7990,144
|
|
20230802,143200,1431643450,7980,8000,8000,7980,41
|
|
20230802,143100,1431315860,8000,8000,8000,8000,3
|
|
20230802,143000,1431291860,8000,8000,8000,8000,403
|
|
20230802,142900,1428067860,8000,8000,8000,7990,51
|
|
20230802,142800,1427660090,8000,8000,8000,8000,3
|
|
20230802,142700,1427636090,7970,7970,7970,7970,0
|
|
20230802,142600,1427636090,7970,7980,7980,7970,358
|
|
20230802,142500,1424781770,7980,7980,7980,7980,100
|
|
20230802,142400,1423983770,7980,7990,7990,7980,700
|
|
20230802,142300,1418395750,7990,7990,7990,7990,0
|
|
20230802,142200,1418395750,7990,8010,8010,7990,997
|
|
20230802,142100,1410427360,8010,8020,8020,8010,5
|
|
20230802,142000,1410387290,8020,8020,8020,8020,26
|
|
20230802,141900,1410178770,8010,8010,8020,8010,31
|
|
20230802,141800,1409930360,8020,8010,8020,8010,22
|
|
20230802,141700,1409754060,8010,8010,8020,8010,28
|
|
20230802,141600,1409529770,8010,8020,8020,8010,1001
|
|
20230802,141500,1401501760,8020,8020,8020,8010,95
|
|
20230802,141400,1400740360,8020,8010,8020,8010,15
|
|
20230802,141300,1400620140,8010,8020,8020,8010,20
|
|
20230802,141200,1400459930,8000,8000,8000,8000,5
|
|
20230802,141100,1400419930,8000,8000,8000,8000,632
|
|
20230802,141000,1395363930,8000,8020,8020,8000,584
|
|
20230802,140900,1390691650,8020,8020,8020,8010,265
|
|
20230802,140800,1388567900,8020,8020,8020,8020,11
|
|
20230802,140700,1388479680,8020,8020,8020,8020,6
|
|
20230802,140600,1388431560,8020,8010,8020,8010,162
|
|
20230802,140500,1387133100,8010,8010,8010,8010,4
|
|
20230802,140400,1387101060,8020,8010,8020,8010,47
|
|
20230802,140300,1386724580,8010,8010,8010,8010,54
|
|
20230802,140200,1386292040,8010,8010,8010,8010,200
|
|
20230802,140100,1384690040,8030,8050,8050,8030,23
|
|
20230802,140000,1384505110,8050,8030,8050,8030,15
|
|
20230802,135900,1384384400,8000,8030,8030,8000,1000
|
|
20230802,135800,1376376210,8090,8040,8090,8040,30
|
|
20230802,135700,1376134580,8090,8050,8090,8050,98
|
|
20230802,135600,1375345440,8100,8100,8100,8100,12
|
|
20230802,135500,1375248240,8100,8090,8100,8090,1300
|
|
20230802,135400,1364719600,8090,8060,8090,8060,500
|
|
20230802,135300,1360678770,8010,7980,8010,7980,3133
|
|
20230802,135200,1335609050,7980,7970,7980,7970,15
|
|
20230802,135100,1335489440,7970,7960,7980,7960,277
|
|
20230802,135000,1333281140,7970,7970,7970,7960,584
|
|
20230802,134900,1328632310,7960,7970,7990,7960,968
|
|
20230802,134800,1320909840,7950,7990,7990,7950,8701
|
|
20230802,134700,1251638410,7990,7990,7990,7990,198
|
|
20230802,134600,1250056390,7990,7990,7990,7990,233
|
|
20230802,134500,1248194720,7990,7990,7990,7990,903
|
|
20230802,134400,1240979750,7990,7990,7990,7990,863
|
|
20230802,134300,1234084380,8000,8000,8000,8000,221
|
|
20230802,134200,1232316380,8000,8000,8000,7990,234
|
|
20230802,134100,1230444720,8000,8000,8000,8000,211
|
|
20230802,134000,1228756720,7990,8000,8000,7990,407
|
|
20230802,133900,1225504640,8000,8000,8000,8000,266
|
|
20230802,133800,1223376640,8000,8000,8000,8000,349
|
|
20230802,133700,1220584640,8000,7990,8000,7990,1062
|
|
20230802,133600,1212097670,7990,7990,7990,7990,660
|
|
20230802,133500,1206824270,7980,8000,8000,7980,6393
|
|
20230802,133400,1155756800,8000,8000,8000,8000,3685
|
|
20230802,133300,1126276800,8010,8010,8010,8000,340
|
|
20230802,133200,1123553900,8010,8010,8010,8010,177
|
|
20230802,133100,1122136130,8010,8010,8010,8010,6
|
|
20230802,133000,1122088070,8010,8060,8060,8010,2252
|
|
20230802,132900,1104043390,8060,8060,8060,8060,1
|
|
20230802,132800,1104035330,8020,8020,8020,8020,1122
|
|
20230802,132700,1095036890,8020,8020,8020,8020,6
|
|
20230802,132600,1094988770,8020,8020,8040,8020,2275
|
|
20230802,132500,1076743210,8040,8040,8040,8040,10
|
|
20230802,132400,1076662810,8040,8050,8050,8030,9
|
|
20230802,132300,1076590470,8050,8040,8050,8030,1843
|
|
20230802,132200,1061783180,8050,8040,8050,8040,115
|
|
20230802,132100,1060858430,8060,8050,8060,8050,18
|
|
20230802,132000,1060713360,8060,8050,8060,8050,859
|
|
20230802,131900,1053798360,8060,8060,8060,8060,0
|
|
20230802,131800,1053798360,8060,8060,8060,8060,1
|
|
20230802,131700,1053790300,8060,8060,8060,8060,12
|
|
20230802,131600,1053693580,8060,8060,8060,8060,100
|
|
20230802,131500,1052887580,8060,8060,8060,8060,163
|
|
20230802,131400,1051573800,8060,8060,8060,8060,4
|
|
20230802,131300,1051541560,8060,8060,8060,8060,42
|
|
20230802,131200,1051203040,8060,8060,8060,8060,2
|
|
20230802,131100,1051186920,8060,8060,8060,8060,1121
|
|
20230802,131000,1042151660,8070,8070,8070,8060,92
|
|
20230802,130900,1041409620,8090,8070,8090,8070,48
|
|
20230802,130800,1041021800,8080,8090,8090,8080,36
|
|
20230802,130700,1040730880,8090,8090,8090,8090,0
|
|
20230802,130600,1040730880,8090,8090,8090,8090,1
|
|
20230802,130500,1040722790,8090,8090,8090,8070,33
|
|
20230802,130400,1040456040,8070,8090,8090,8070,3
|
|
20230802,130300,1040431810,8070,8090,8090,8070,202
|
|
20230802,130200,1038801650,8080,8090,8090,8080,13
|
|
20230802,130100,1038696490,8090,8090,8090,8060,174
|
|
20230802,130000,1037291320,8090,8070,8090,8070,15
|
|
20230802,125900,1037170210,8070,8070,8090,8070,48
|
|
20230802,125800,1036782650,8070,8070,8070,8070,1
|
|
20230802,125700,1036774580,8050,8070,8070,8050,619
|
|
20230802,125600,1031785760,8070,8090,8090,8070,29
|
|
20230802,125500,1031551690,8090,8090,8090,8090,18
|
|
20230802,125400,1031406070,8070,8070,8070,8070,0
|
|
20230802,125300,1031406070,8070,8090,8090,8070,131
|
|
20230802,125200,1030347560,8090,8090,8090,8090,16
|
|
20230802,125100,1030218120,8090,8090,8090,8090,4
|
|
20230802,125000,1030185760,8090,8090,8090,8090,1
|
|
20230802,124900,1030177670,8100,8100,8100,8100,24
|
|
20230802,124800,1029983270,8100,8100,8100,8100,30
|
|
20230802,124700,1029740270,8100,8090,8100,8090,28
|
|
20230802,124600,1029513530,8100,8100,8100,8070,194
|
|
20230802,124500,1027947830,8090,8090,8100,8090,526
|
|
20230802,124400,1023692450,8090,8090,8090,8080,133
|
|
20230802,124300,1022617710,8090,8080,8090,8080,55
|
|
20230802,124200,1022173300,8080,8080,8080,8080,0
|
|
20230802,124100,1022173300,8080,8070,8080,8070,321
|
|
20230802,124000,1019582740,8060,8060,8060,8060,70
|
|
20230802,123900,1019018540,8050,8050,8050,8050,1
|
|
20230802,123800,1019010490,8050,8050,8050,8050,52
|
|
20230802,123700,1018591890,8050,8050,8050,8050,17
|
|
20230802,123600,1018455040,8050,8050,8050,8050,10
|
|
20230802,123500,1018374540,8050,8040,8050,8040,346
|
|
20230802,123400,1015592680,8040,8040,8040,8040,2
|
|
20230802,123300,1015576600,8040,8040,8040,8040,11
|
|
20230802,123200,1015488160,8040,8040,8040,8040,184
|
|
20230802,123100,1014008800,8040,8040,8040,8040,84
|
|
20230802,123000,1013333440,8040,8040,8040,8040,421
|
|
20230802,122900,1009948600,8040,8040,8040,8040,22
|
|
20230802,122800,1009771720,8040,8040,8040,8040,32
|
|
20230802,122700,1009514440,8040,8040,8040,8040,30
|
|
20230802,122600,1009273240,8040,8030,8040,8030,90
|
|
20230802,122500,1008550240,8030,8040,8040,8030,140
|
|
20230802,122400,1007425940,8040,8040,8040,8040,26
|
|
20230802,122300,1007216900,8040,8040,8040,8040,2
|
|
20230802,122200,1007200820,8040,8040,8040,8040,23
|
|
20230802,122100,1007015900,8040,8040,8040,8030,196
|
|
20230802,122000,1005441060,8040,8040,8040,8040,11
|
|
20230802,121900,1005352620,8040,8040,8040,8040,21
|
|
20230802,121800,1005183780,8040,8040,8040,8040,82
|
|
20230802,121700,1004524500,8040,8040,8040,8030,310
|
|
20230802,121600,1002034600,8040,8030,8040,8030,618
|
|
20230802,121500,997065910,8030,8030,8030,8030,0
|
|
20230802,121400,997065910,8030,8030,8030,8030,100
|
|
20230802,121300,996262910,8020,8020,8020,8020,145
|
|
20230802,121200,995100010,8030,8030,8030,8030,65
|
|
20230802,121100,994578060,8040,8040,8040,8040,2
|
|
20230802,121000,994561980,8030,8020,8030,8020,43
|
|
20230802,120900,994216710,8030,8040,8040,8030,61
|
|
20230802,120800,993726860,8040,8040,8040,8040,3
|
|
20230802,120700,993702740,8040,8040,8040,8040,13
|
|
20230802,120600,993598220,8030,8030,8030,8030,0
|
|
20230802,120500,993598220,8030,8050,8050,8030,358
|
|
20230802,120400,990721120,8040,8050,8050,8040,69
|
|
20230802,120300,990166190,8030,8030,8030,8030,1
|
|
20230802,120200,990158160,8030,8050,8050,8020,929
|
|
20230802,120100,982698080,8050,8050,8050,8050,1
|
|
20230802,120000,982690030,8050,8050,8050,8040,60
|
|
20230802,115900,982207160,8040,8040,8040,8040,86
|
|
20230802,115800,981515720,8040,8050,8050,8040,36
|
|
20230802,115700,981226260,8030,8020,8030,8020,254
|
|
20230802,115600,979187140,8020,8020,8020,8020,2
|
|
20230802,115500,979171100,8020,8020,8020,8020,71
|
|
20230802,115400,978601680,8020,8020,8020,8020,188
|
|
20230802,115300,977093920,8020,8010,8020,8000,384
|
|
20230802,115200,974018650,8020,8000,8020,8000,17
|
|
20230802,115100,973882630,8000,8000,8000,7990,1932
|
|
20230802,115000,958442630,8000,8000,8000,8000,140
|
|
20230802,114900,957322630,8000,8000,8000,8000,274
|
|
20230802,114800,955130630,8000,8000,8000,8000,3596
|
|
20230802,114700,926362630,8010,8000,8010,8000,2614
|
|
20230802,114600,905449370,8000,8030,8030,8000,3215
|
|
20230802,114500,879725680,8030,8030,8030,8000,5122
|
|
20230802,114400,838718060,8020,8030,8030,8020,31
|
|
20230802,114300,838469230,8030,8030,8030,8030,68
|
|
20230802,114200,837923190,8030,8030,8030,8030,27
|
|
20230802,114100,837706380,8020,8040,8040,8020,70
|
|
20230802,114000,837144580,8020,8030,8050,8020,280
|
|
20230802,113900,834898920,8050,8030,8050,8030,222
|
|
20230802,113800,833111860,8020,8030,8050,8020,545
|
|
20230802,113700,828740260,8030,8030,8030,8030,85
|
|
20230802,113600,828057710,8030,8040,8050,8030,578
|
|
20230802,113500,823416250,8040,8050,8050,8040,64
|
|
20230802,113400,822901100,8050,8050,8050,8050,314
|
|
20230802,113300,820373400,8030,8060,8060,8030,5
|
|
20230802,113200,820333190,8060,8060,8060,8060,1
|
|
20230802,113100,820325130,8060,8030,8060,8030,103
|
|
20230802,113000,819497950,8030,8030,8030,8030,0
|
|
20230802,112900,819497950,8030,8030,8030,8030,0
|
|
20230802,112800,819497950,8030,8040,8080,8030,108
|
|
20230802,112700,818630010,8040,8040,8040,8040,16
|
|
20230802,112600,818501370,8030,8020,8040,8000,9259
|
|
20230802,112500,744279520,8020,8040,8040,8020,1090
|
|
20230802,112400,735536700,8040,8050,8050,8030,710
|
|
20230802,112300,729832200,8050,8050,8050,8050,425
|
|
20230802,112200,726410950,8050,8050,8050,8030,1336
|
|
20230802,112100,715680510,8050,8040,8050,8030,640
|
|
20230802,112000,710540910,8040,8050,8050,8040,416
|
|
20230802,111900,707196200,8060,8070,8070,8050,275
|
|
20230802,111800,704978210,8070,8070,8070,8070,10
|
|
20230802,111700,704897510,8030,8060,8070,8030,7349
|
|
20230802,111600,645779340,8060,8070,8070,8050,173
|
|
20230802,111500,644385230,8070,8070,8070,8060,56
|
|
20230802,111400,643933610,8070,8070,8080,8070,85
|
|
20230802,111300,643247160,8060,8070,8070,8060,500
|
|
20230802,111200,639217060,8060,8090,8090,8060,1011
|
|
20230802,111100,631067140,8090,8090,8090,8090,82
|
|
20230802,111000,630403760,8090,8090,8090,8090,318
|
|
20230802,110900,627831140,8090,8090,8090,8090,0
|
|
20230802,110800,627831140,8090,8090,8090,8090,0
|
|
20230802,110700,627831140,8090,8090,8090,8090,491
|
|
20230802,110600,623858950,8090,8090,8090,8090,24
|
|
20230802,110500,623664790,8050,8090,8090,8050,2558
|
|
20230802,110400,603049620,8090,8090,8090,8090,163
|
|
20230802,110300,601730950,8060,8070,8090,8060,208
|
|
20230802,110200,600053240,8070,8060,8070,8060,2430
|
|
20230802,110100,580465860,8060,8060,8060,8050,1422
|
|
20230802,110000,569014540,8060,8070,8070,8060,335
|
|
20230802,105900,566313310,8070,8070,8070,8070,105
|
|
20230802,105800,565465960,8070,8070,8070,8060,114
|
|
20230802,105700,564546020,8060,8060,8060,8060,398
|
|
20230802,105600,561338140,8060,8070,8070,8050,1243
|
|
20230802,105500,551328600,8070,8080,8100,8060,3131
|
|
20230802,105400,526081310,8100,8100,8100,8100,10
|
|
20230802,105300,526000310,8100,8080,8100,8080,143
|
|
20230802,105200,524844590,8070,8090,8090,8070,1360
|
|
20230802,105100,513858130,8100,8100,8100,8100,2
|
|
20230802,105000,513841930,8090,8090,8090,8090,0
|
|
20230802,104900,513841930,8090,8090,8090,8090,0
|
|
20230802,104800,513841930,8090,8090,8090,8090,102
|
|
20230802,104700,513016750,8100,8100,8100,8100,5
|
|
20230802,104600,512976250,8100,8100,8100,8100,14
|
|
20230802,104500,512862850,8100,8090,8100,8090,49
|
|
20230802,104400,512466400,8090,8100,8100,8090,686
|
|
20230802,104300,506915790,8100,8100,8100,8090,223
|
|
20230802,104200,505111510,8100,8100,8100,8100,320
|
|
20230802,104100,502519510,8110,8110,8110,8100,68
|
|
20230802,104000,501968530,8110,8110,8110,8100,61
|
|
20230802,103900,501474030,8110,8110,8110,8110,10
|
|
20230802,103800,501392930,8100,8100,8110,8100,200
|
|
20230802,103700,499772920,8110,8110,8110,8110,296
|
|
20230802,103600,497372360,8110,8120,8120,8110,62
|
|
20230802,103500,496869090,8120,8130,8130,8120,442
|
|
20230802,103400,493276870,8130,8130,8130,8130,2
|
|
20230802,103300,493260610,8130,8110,8130,8110,82
|
|
20230802,103200,492595350,8110,8110,8110,8110,10
|
|
20230802,103100,492514250,8110,8130,8130,8110,169
|
|
20230802,103000,491142660,8120,8120,8120,8120,117
|
|
20230802,102900,490192620,8120,8120,8120,8120,63
|
|
20230802,102800,489681060,8120,8120,8120,8120,49
|
|
20230802,102700,489283180,8120,8120,8120,8120,52
|
|
20230802,102600,488860940,8120,8120,8120,8120,0
|
|
20230802,102500,488860940,8120,8120,8120,8120,17
|
|
20230802,102400,488722900,8130,8120,8130,8050,5816
|
|
20230802,102300,441754390,8120,8120,8130,8120,784
|
|
20230802,102200,435387690,8120,8140,8140,8120,30
|
|
20230802,102100,435143930,8140,8130,8140,8130,157
|
|
20230802,102000,433867020,8130,8140,8140,8120,455
|
|
20230802,101900,430169220,8140,8140,8140,8140,50
|
|
20230802,101800,429762220,8150,8150,8150,8150,39
|
|
20230802,101700,429444370,8150,8140,8150,8140,10
|
|
20230802,101600,429362960,8140,8150,8150,8140,30
|
|
20230802,101500,429118750,8150,8150,8150,8150,78
|
|
20230802,101400,428483050,8150,8150,8150,8150,22
|
|
20230802,101300,428303750,8140,8140,8140,8140,142
|
|
20230802,101200,427147870,8140,8140,8140,8140,12
|
|
20230802,101100,427050190,8140,8150,8150,8140,24
|
|
20230802,101000,426854730,8140,8150,8150,8140,35
|
|
20230802,100900,426569530,8150,8150,8150,8150,53
|
|
20230802,100800,426137580,8150,8150,8150,8150,28
|
|
20230802,100700,425909380,8150,8150,8150,8150,58
|
|
20230802,100600,425436680,8150,8140,8150,8140,89
|
|
20230802,100500,424711430,8150,8150,8150,8150,1
|
|
20230802,100400,424703280,8150,8150,8150,8150,127
|
|
20230802,100300,423668230,8150,8150,8150,8150,272
|
|
20230802,100200,421451430,8150,8150,8150,8150,290
|
|
20230802,100100,419087930,8150,8150,8150,8150,3
|
|
20230802,100000,419063480,8150,8120,8150,8120,9
|
|
20230802,095900,418990160,8120,8100,8120,8100,1419
|
|
20230802,095800,407492110,8100,8100,8100,8100,197
|
|
20230802,095700,405896410,8100,8110,8110,8090,862
|
|
20230802,095600,398917900,8110,8110,8110,8110,46
|
|
20230802,095500,398544840,8110,8110,8110,8110,7
|
|
20230802,095400,398488070,8100,8100,8100,8100,442
|
|
20230802,095300,394907870,8100,8100,8100,8100,570
|
|
20230802,095200,390290870,8100,8100,8100,8100,788
|
|
20230802,095100,383908070,8110,8100,8110,8100,53
|
|
20230802,095000,383478420,8110,8110,8110,8110,214
|
|
20230802,094900,381742880,8110,8120,8120,8110,313
|
|
20230802,094800,379203110,8120,8120,8120,8120,22
|
|
20230802,094700,379024470,8120,8120,8120,8120,11
|
|
20230802,094600,378935150,8120,8090,8120,8060,1900
|
|
20230802,094500,363602320,8070,8120,8120,8070,5074
|
|
20230802,094400,322519460,8130,8130,8130,8130,103
|
|
20230802,094300,321682070,8130,8130,8130,8130,5
|
|
20230802,094200,321641420,8130,8130,8140,8130,293
|
|
20230802,094100,319259190,8130,8140,8140,8130,107
|
|
20230802,094000,318389260,8140,8140,8140,8120,253
|
|
20230802,093900,316333040,8120,8140,8140,8120,5686
|
|
20230802,093800,270155950,8150,8150,8150,8150,191
|
|
20230802,093700,268599300,8150,8150,8150,8150,256
|
|
20230802,093600,266512900,8150,8150,8150,8150,33
|
|
20230802,093500,266243950,8160,8160,8160,8160,152
|
|
20230802,093400,265003630,8160,8160,8160,8100,1034
|
|
20230802,093300,256609760,8160,8160,8170,8160,50
|
|
20230802,093200,256201670,8160,8110,8160,8100,1110
|
|
20230802,093100,247205310,8070,8180,8180,8070,4952
|
|
20230802,093000,207057200,8180,8180,8180,8180,34
|
|
20230802,092900,206779080,8170,8180,8180,8170,6
|
|
20230802,092800,206730050,8190,8200,8200,8170,397
|
|
20230802,092700,203482630,8200,8170,8200,8170,600
|
|
20230802,092600,198573750,8160,8170,8190,8160,918
|
|
20230802,092500,191068840,8180,8150,8180,8150,337
|
|
20230802,092400,188314960,8150,8170,8170,8150,131
|
|
20230802,092300,187245810,8170,8170,8170,8170,59
|
|
20230802,092200,186763780,8170,8180,8180,8170,119
|
|
20230802,092100,185790510,8180,8180,8180,8180,2
|
|
20230802,092000,185774150,8180,8190,8190,8180,33
|
|
20230802,091900,185504000,8180,8180,8180,8180,11
|
|
20230802,091800,185414020,8140,8150,8190,8130,1697
|
|
20230802,091700,171604030,8130,8200,8200,8130,253
|
|
20230802,091600,169540280,8200,8150,8200,8140,11
|
|
20230802,091500,169450670,8200,8200,8200,8140,1055
|
|
20230802,091400,160860500,8200,8200,8200,8200,218
|
|
20230802,091300,159072900,8200,8190,8200,8180,107
|
|
20230802,091200,158195570,8200,8230,8250,8200,2684
|
|
20230802,091100,136105630,8230,8240,8240,8230,303
|
|
20230802,091000,133611760,8200,8190,8200,8060,4779
|
|
20230802,090900,94644080,8190,8200,8200,8190,2555
|
|
20230802,090800,73696090,8200,8200,8200,8190,798
|
|
20230802,090700,67155070,8200,8190,8200,8190,37
|
|
20230802,090600,66851720,8200,8170,8200,8170,206
|
|
20230802,090500,65168310,8170,8190,8200,8150,1705
|
|
20230802,090400,51232730,8190,8200,8200,8190,1094
|
|
20230802,090300,42262590,8200,8180,8200,8180,581
|
|
20230802,090200,37506130,8180,8120,8180,8110,1062
|
|
20230802,090100,28890250,8120,8120,8140,8120,1131
|
|
20230802,090000,19706440,8120,8200,8200,8120,2292
|