618 lines
32 KiB
CSV
618 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230802,191500,169531727560,5490,5490,5490,5490,169822
|
|
20230802,191400,169531727560,5490,5490,5490,5490,0
|
|
20230802,191300,169531727560,5490,5490,5490,5490,0
|
|
20230802,191200,169531727560,5490,5490,5490,5490,0
|
|
20230802,191100,169531727560,5490,5490,5490,5490,0
|
|
20230802,191000,169531727560,5490,5490,5490,5490,0
|
|
20230802,190900,169531727560,5490,5490,5490,5490,0
|
|
20230802,190800,169531727560,5490,5490,5490,5490,0
|
|
20230802,190700,169531727560,5490,5490,5490,5490,0
|
|
20230802,190600,169531727560,5490,5490,5490,5490,0
|
|
20230802,190500,169531727560,5490,5490,5490,5490,0
|
|
20230802,190400,169531727560,5490,5490,5490,5490,0
|
|
20230802,190300,169531727560,5490,5490,5490,5490,0
|
|
20230802,190200,169531727560,5490,5490,5490,5490,0
|
|
20230802,190100,169531727560,5490,5490,5490,5490,0
|
|
20230802,190000,169531727560,5490,5490,5490,5490,0
|
|
20230802,185900,169531727560,5490,5490,5490,5490,0
|
|
20230802,185800,169531727560,5490,5490,5490,5490,0
|
|
20230802,185700,169531727560,5490,5490,5490,5490,0
|
|
20230802,185600,169531727560,5490,5490,5490,5490,0
|
|
20230802,185500,169531727560,5490,5490,5490,5490,0
|
|
20230802,185400,169531727560,5490,5490,5490,5490,0
|
|
20230802,185300,169531727560,5490,5490,5490,5490,0
|
|
20230802,185200,169531727560,5490,5490,5490,5490,0
|
|
20230802,185100,169531727560,5490,5490,5490,5490,0
|
|
20230802,185000,169531727560,5490,5490,5490,5490,0
|
|
20230802,184900,169531727560,5490,5490,5490,5490,0
|
|
20230802,184800,169531727560,5490,5490,5490,5490,0
|
|
20230802,184700,169531727560,5490,5490,5490,5490,0
|
|
20230802,184600,169531727560,5490,5490,5490,5490,0
|
|
20230802,184500,169531727560,5490,5490,5490,5490,169822
|
|
20230802,184400,169531727560,5490,5490,5490,5490,0
|
|
20230802,184300,169531727560,5490,5490,5490,5490,0
|
|
20230802,184200,169531727560,5490,5490,5490,5490,0
|
|
20230802,184100,169531727560,5490,5490,5490,5490,0
|
|
20230802,184000,169531727560,5490,5490,5490,5490,0
|
|
20230802,183900,169531727560,5490,5490,5490,5490,0
|
|
20230802,183800,169531727560,5490,5490,5490,5490,0
|
|
20230802,183700,169531727560,5490,5490,5490,5490,0
|
|
20230802,183600,169531727560,5490,5490,5490,5490,0
|
|
20230802,183500,169531727560,5490,5490,5490,5490,0
|
|
20230802,183400,169531727560,5490,5490,5490,5490,0
|
|
20230802,183300,169531727560,5490,5490,5490,5490,0
|
|
20230802,183200,169531727560,5490,5490,5490,5490,0
|
|
20230802,183100,169531727560,5490,5490,5490,5490,0
|
|
20230802,183000,169531727560,5490,5490,5490,5490,0
|
|
20230802,182900,169531727560,5490,5490,5490,5490,0
|
|
20230802,182800,169531727560,5490,5490,5490,5490,0
|
|
20230802,182700,169531727560,5490,5490,5490,5490,0
|
|
20230802,182600,169531727560,5490,5490,5490,5490,0
|
|
20230802,182500,169531727560,5490,5490,5490,5490,0
|
|
20230802,182400,169531727560,5490,5490,5490,5490,0
|
|
20230802,182300,169531727560,5490,5490,5490,5490,0
|
|
20230802,182200,169531727560,5490,5490,5490,5490,0
|
|
20230802,182100,169531727560,5490,5490,5490,5490,0
|
|
20230802,182000,169531727560,5490,5490,5490,5490,0
|
|
20230802,181900,169531727560,5490,5490,5490,5490,0
|
|
20230802,181800,169531727560,5490,5490,5490,5490,0
|
|
20230802,181700,169531727560,5490,5490,5490,5490,0
|
|
20230802,181600,169531727560,5490,5490,5490,5490,0
|
|
20230802,181500,169531727560,5490,5490,5490,5490,169822
|
|
20230802,181400,169531727560,5490,5490,5490,5490,0
|
|
20230802,181300,169531727560,5490,5490,5490,5490,0
|
|
20230802,181200,169531727560,5490,5490,5490,5490,0
|
|
20230802,181100,169531727560,5490,5490,5490,5490,0
|
|
20230802,181000,169531727560,5490,5490,5490,5490,0
|
|
20230802,180900,169531727560,5490,5490,5490,5490,0
|
|
20230802,180800,169531727560,5490,5490,5490,5490,0
|
|
20230802,180700,169531727560,5490,5490,5490,5490,0
|
|
20230802,180600,169531727560,5490,5490,5490,5490,0
|
|
20230802,180500,169531727560,5490,5490,5490,5490,0
|
|
20230802,180400,169531727560,5490,5490,5490,5490,0
|
|
20230802,180300,169531727560,5490,5490,5490,5490,0
|
|
20230802,180200,169531727560,5490,5490,5490,5490,0
|
|
20230802,180100,169531727560,5490,5490,5490,5490,0
|
|
20230802,180000,169531727560,5490,5490,5490,5490,0
|
|
20230802,175900,169531727560,5490,5490,5490,5490,0
|
|
20230802,175800,169531727560,5490,5490,5490,5490,0
|
|
20230802,175700,169531727560,5490,5490,5490,5490,0
|
|
20230802,175600,169531727560,5490,5490,5490,5490,0
|
|
20230802,175500,169531727560,5490,5490,5490,5490,0
|
|
20230802,175400,169531727560,5490,5490,5490,5490,0
|
|
20230802,175300,169531727560,5490,5490,5490,5490,0
|
|
20230802,175200,169531727560,5490,5490,5490,5490,0
|
|
20230802,175100,169531727560,5490,5490,5490,5490,0
|
|
20230802,175000,169531727560,5490,5490,5490,5490,0
|
|
20230802,174900,169531727560,5490,5490,5490,5490,0
|
|
20230802,174800,169531727560,5490,5490,5490,5490,0
|
|
20230802,174700,169531727560,5490,5490,5490,5490,0
|
|
20230802,174600,169531727560,5490,5490,5490,5490,0
|
|
20230802,174500,169531727560,5490,5490,5490,5490,169822
|
|
20230802,174400,169531727560,5490,5490,5490,5490,0
|
|
20230802,174300,169531727560,5490,5490,5490,5490,0
|
|
20230802,174200,169531727560,5490,5490,5490,5490,0
|
|
20230802,174100,169531727560,5490,5490,5490,5490,0
|
|
20230802,174000,169531727560,5490,5490,5490,5490,0
|
|
20230802,173900,169531727560,5490,5490,5490,5490,0
|
|
20230802,173800,169531727560,5490,5490,5490,5490,0
|
|
20230802,173700,169531727560,5490,5490,5490,5490,0
|
|
20230802,173600,169531727560,5490,5490,5490,5490,0
|
|
20230802,173500,169531727560,5490,5490,5490,5490,0
|
|
20230802,173400,169531727560,5490,5490,5490,5490,0
|
|
20230802,173300,169531727560,5490,5490,5490,5490,0
|
|
20230802,173200,169531727560,5490,5490,5490,5490,0
|
|
20230802,173100,169531727560,5490,5490,5490,5490,0
|
|
20230802,173000,169531727560,5490,5490,5490,5490,0
|
|
20230802,172900,169531727560,5490,5490,5490,5490,0
|
|
20230802,172800,169531727560,5490,5490,5490,5490,0
|
|
20230802,172700,169531727560,5490,5490,5490,5490,0
|
|
20230802,172600,169531727560,5490,5490,5490,5490,0
|
|
20230802,172500,169531727560,5490,5490,5490,5490,0
|
|
20230802,172400,169531727560,5490,5490,5490,5490,0
|
|
20230802,172300,169531727560,5490,5490,5490,5490,0
|
|
20230802,172200,169531727560,5490,5490,5490,5490,0
|
|
20230802,172100,169531727560,5490,5490,5490,5490,0
|
|
20230802,172000,169531727560,5490,5490,5490,5490,0
|
|
20230802,171900,169531727560,5490,5490,5490,5490,0
|
|
20230802,171800,169531727560,5490,5490,5490,5490,0
|
|
20230802,171700,169531727560,5490,5490,5490,5490,0
|
|
20230802,171600,169531727560,5490,5490,5490,5490,0
|
|
20230802,171500,169531727560,5490,5490,5490,5490,169822
|
|
20230802,171400,169531727560,5490,5490,5490,5490,0
|
|
20230802,171300,169531727560,5490,5490,5490,5490,0
|
|
20230802,171200,169531727560,5490,5490,5490,5490,0
|
|
20230802,171100,169531727560,5490,5490,5490,5490,0
|
|
20230802,171000,169531727560,5490,5490,5490,5490,0
|
|
20230802,170900,169531727560,5490,5490,5490,5490,0
|
|
20230802,170800,169531727560,5490,5490,5490,5490,0
|
|
20230802,170700,169531727560,5490,5490,5490,5490,0
|
|
20230802,170600,169531727560,5490,5490,5490,5490,0
|
|
20230802,170500,169531727560,5490,5490,5490,5490,0
|
|
20230802,170400,169531727560,5490,5490,5490,5490,0
|
|
20230802,170300,169531727560,5490,5490,5490,5490,0
|
|
20230802,170200,169531727560,5490,5490,5490,5490,0
|
|
20230802,170100,169531727560,5490,5490,5490,5490,0
|
|
20230802,170000,169531727560,5490,5490,5490,5490,0
|
|
20230802,165900,169531727560,5490,5490,5490,5490,0
|
|
20230802,165800,169531727560,5490,5490,5490,5490,0
|
|
20230802,165700,169531727560,5490,5490,5490,5490,0
|
|
20230802,165600,169531727560,5490,5490,5490,5490,0
|
|
20230802,165500,169531727560,5490,5490,5490,5490,0
|
|
20230802,165400,169531727560,5490,5490,5490,5490,0
|
|
20230802,165300,169531727560,5490,5490,5490,5490,0
|
|
20230802,165200,169531727560,5490,5490,5490,5490,0
|
|
20230802,165100,169531727560,5490,5490,5490,5490,0
|
|
20230802,165000,169531727560,5490,5490,5490,5490,0
|
|
20230802,164900,169531727560,5490,5490,5490,5490,0
|
|
20230802,164800,169531727560,5490,5490,5490,5490,0
|
|
20230802,164700,169531727560,5490,5490,5490,5490,0
|
|
20230802,164600,169531727560,5490,5490,5490,5490,0
|
|
20230802,164500,169531727560,5490,5490,5490,5490,169822
|
|
20230802,164400,169531727560,5490,5490,5490,5490,0
|
|
20230802,164300,169531727560,5490,5490,5490,5490,0
|
|
20230802,164200,169531727560,5490,5490,5490,5490,0
|
|
20230802,164100,169531727560,5490,5490,5490,5490,0
|
|
20230802,164000,169531727560,5490,5490,5490,5490,0
|
|
20230802,163900,169531727560,5490,5490,5490,5490,0
|
|
20230802,163800,169531727560,5490,5490,5490,5490,0
|
|
20230802,163700,169531727560,5490,5490,5490,5490,0
|
|
20230802,163600,169531727560,5490,5490,5490,5490,0
|
|
20230802,163500,169531727560,5490,5490,5490,5490,0
|
|
20230802,163400,169531727560,5490,5490,5490,5490,0
|
|
20230802,163300,169531727560,5490,5490,5490,5490,0
|
|
20230802,163200,169531727560,5490,5490,5490,5490,0
|
|
20230802,163100,169531727560,5490,5490,5490,5490,0
|
|
20230802,163000,169531727560,5490,5490,5490,5490,0
|
|
20230802,162900,169531727560,5490,5490,5490,5490,0
|
|
20230802,162800,169531727560,5490,5490,5490,5490,0
|
|
20230802,162700,169531727560,5490,5490,5490,5490,0
|
|
20230802,162600,169531727560,5490,5490,5490,5490,0
|
|
20230802,162500,169531727560,5490,5490,5490,5490,0
|
|
20230802,162400,169531727560,5490,5490,5490,5490,0
|
|
20230802,162300,169531727560,5490,5490,5490,5490,0
|
|
20230802,162200,169531727560,5490,5490,5490,5490,0
|
|
20230802,162100,169531727560,5490,5490,5490,5490,0
|
|
20230802,162000,169531727560,5490,5490,5490,5490,0
|
|
20230802,161900,169531727560,5490,5490,5490,5490,0
|
|
20230802,161800,169531727560,5490,5490,5490,5490,0
|
|
20230802,161700,169531727560,5490,5490,5490,5490,0
|
|
20230802,161600,169531727560,5490,5490,5490,5490,0
|
|
20230802,161500,169531727560,5490,5490,5490,5490,169822
|
|
20230802,161400,169531727560,5490,5490,5490,5490,0
|
|
20230802,161300,169531727560,5490,5490,5490,5490,0
|
|
20230802,161200,169531727560,5490,5490,5490,5490,0
|
|
20230802,161100,169531727560,5490,5490,5490,5490,0
|
|
20230802,161000,169531727560,5490,5490,5490,5490,0
|
|
20230802,160900,169531727560,5490,5490,5490,5490,0
|
|
20230802,160800,169531727560,5490,5490,5490,5490,0
|
|
20230802,160700,169531727560,5490,5490,5490,5490,0
|
|
20230802,160600,169531727560,5490,5490,5490,5490,0
|
|
20230802,160500,169531727560,5490,5490,5490,5490,0
|
|
20230802,160400,169531727560,5490,5490,5490,5490,0
|
|
20230802,160300,169531727560,5490,5490,5490,5490,0
|
|
20230802,160200,169531727560,5490,5490,5490,5490,0
|
|
20230802,160100,169531727560,5490,5490,5490,5490,0
|
|
20230802,160000,169531727560,5490,5490,5490,5490,0
|
|
20230802,155900,169531727560,5490,5490,5490,5490,0
|
|
20230802,155800,169531727560,5490,5490,5490,5490,0
|
|
20230802,155700,169531727560,5490,5490,5490,5490,0
|
|
20230802,155600,169531727560,5490,5490,5490,5490,0
|
|
20230802,155500,169531727560,5490,5490,5490,5490,0
|
|
20230802,155400,169531727560,5490,5490,5490,5490,0
|
|
20230802,155300,169531727560,5490,5490,5490,5490,0
|
|
20230802,155200,169531727560,5490,5490,5490,5490,0
|
|
20230802,155100,169531727560,5490,5490,5490,5490,0
|
|
20230802,155000,169531727560,5490,5490,5490,5490,0
|
|
20230802,154900,169531727560,5490,5490,5490,5490,0
|
|
20230802,154800,169531727560,5490,5490,5490,5490,0
|
|
20230802,154700,169531727560,5490,5490,5490,5490,0
|
|
20230802,154600,169531727560,5490,5490,5490,5490,0
|
|
20230802,154500,169531727560,5490,5490,5490,5490,169822
|
|
20230802,154400,169531727560,5490,5490,5490,5490,0
|
|
20230802,154300,169531727560,5490,5490,5490,5490,0
|
|
20230802,154200,169531727560,5490,5490,5490,5490,0
|
|
20230802,154100,169531727560,5490,5490,5490,5490,0
|
|
20230802,154000,169531727560,5490,5490,5490,5490,0
|
|
20230802,153900,169531727560,5490,5490,5490,5490,0
|
|
20230802,153800,169531727560,5490,5490,5490,5490,0
|
|
20230802,153700,169531727560,5490,5490,5490,5490,0
|
|
20230802,153600,169531727560,5490,5490,5490,5490,0
|
|
20230802,153500,169531727560,5490,5490,5490,5490,0
|
|
20230802,153400,169531727560,5490,5490,5490,5490,0
|
|
20230802,153300,169531727560,5490,5490,5490,5490,0
|
|
20230802,153200,169531727560,5490,5490,5490,5490,0
|
|
20230802,153100,169531727560,5490,5490,5490,5490,0
|
|
20230802,153000,169531727560,5490,5490,5490,5490,169822
|
|
20230802,152900,168599404780,5440,5440,5440,5440,0
|
|
20230802,152800,168599404780,5440,5440,5440,5440,0
|
|
20230802,152700,168599404780,5440,5440,5440,5440,0
|
|
20230802,152600,168599404780,5440,5440,5440,5440,0
|
|
20230802,152500,168599404780,5440,5440,5440,5440,0
|
|
20230802,152400,168599404780,5440,5440,5440,5440,0
|
|
20230802,152300,168599404780,5440,5440,5440,5440,0
|
|
20230802,152200,168599404780,5440,5440,5440,5440,0
|
|
20230802,152100,168599404780,5440,5440,5440,5440,0
|
|
20230802,152000,168599404780,5440,5440,5440,5440,0
|
|
20230802,151900,168599404780,5440,5450,5450,5430,49846
|
|
20230802,151800,168328390490,5440,5430,5460,5420,61235
|
|
20230802,151700,167995464100,5430,5460,5460,5430,32749
|
|
20230802,151600,167817193570,5460,5460,5470,5450,11706
|
|
20230802,151500,167753317710,5460,5470,5470,5450,17567
|
|
20230802,151400,167657423870,5470,5460,5470,5450,20986
|
|
20230802,151300,167542872610,5470,5470,5480,5460,11705
|
|
20230802,151200,167478901500,5470,5480,5480,5460,12460
|
|
20230802,151100,167410755810,5470,5470,5480,5460,11326
|
|
20230802,151000,167348794030,5460,5450,5490,5450,18160
|
|
20230802,150900,167249409400,5450,5450,5470,5450,13581
|
|
20230802,150800,167175302450,5460,5460,5470,5460,8611
|
|
20230802,150700,167128274720,5460,5480,5490,5460,9379
|
|
20230802,150600,167076985490,5490,5480,5490,5480,14414
|
|
20230802,150500,166997985020,5480,5500,5500,5480,9171
|
|
20230802,150400,166947637860,5500,5510,5510,5490,7009
|
|
20230802,150300,166909068550,5510,5510,5520,5490,24520
|
|
20230802,150200,166774133890,5500,5490,5510,5490,23919
|
|
20230802,150100,166642528190,5490,5460,5490,5450,16481
|
|
20230802,150000,166552453110,5460,5480,5480,5450,16835
|
|
20230802,145900,166460398580,5470,5490,5490,5470,10055
|
|
20230802,145800,166405315930,5480,5460,5490,5460,8545
|
|
20230802,145700,166358522090,5460,5450,5480,5450,12056
|
|
20230802,145600,166292746140,5460,5470,5470,5450,23454
|
|
20230802,145500,166164857240,5470,5490,5500,5470,22554
|
|
20230802,145400,166041274220,5490,5480,5500,5480,17056
|
|
20230802,145300,165947654090,5490,5490,5490,5480,6411
|
|
20230802,145200,165912475740,5490,5480,5490,5470,12158
|
|
20230802,145100,165845870350,5480,5460,5480,5460,19212
|
|
20230802,145000,165740763580,5470,5460,5470,5440,22553
|
|
20230802,144900,165617751420,5450,5470,5470,5450,9093
|
|
20230802,144800,165568121200,5470,5460,5470,5420,68887
|
|
20230802,144700,165193052050,5460,5480,5490,5460,25997
|
|
20230802,144600,165050821860,5480,5490,5500,5480,11871
|
|
20230802,144500,164985671430,5500,5500,5500,5480,7904
|
|
20230802,144400,164942295030,5500,5500,5500,5490,1722
|
|
20230802,144300,164932829880,5500,5480,5500,5470,22629
|
|
20230802,144200,164808831390,5490,5500,5500,5480,6128
|
|
20230802,144100,164775188200,5490,5500,5510,5490,9861
|
|
20230802,144000,164721023880,5500,5500,5510,5500,2771
|
|
20230802,143900,164705778290,5520,5480,5520,5480,3244
|
|
20230802,143800,164687962990,5490,5520,5530,5480,30795
|
|
20230802,143700,164518750100,5520,5520,5530,5510,4755
|
|
20230802,143600,164492497310,5510,5530,5540,5510,11347
|
|
20230802,143500,164429851510,5520,5540,5550,5520,5787
|
|
20230802,143400,164397855750,5550,5540,5550,5520,19088
|
|
20230802,143300,164292213010,5530,5550,5560,5530,27531
|
|
20230802,143200,164139585960,5550,5510,5550,5500,21915
|
|
20230802,143100,164018381780,5510,5510,5510,5490,1874
|
|
20230802,143000,164008065060,5510,5480,5510,5480,33465
|
|
20230802,142900,163824462190,5480,5510,5510,5480,16668
|
|
20230802,142800,163732944600,5500,5520,5530,5500,17271
|
|
20230802,142700,163637633900,5520,5520,5540,5510,10245
|
|
20230802,142600,163581015700,5520,5520,5520,5500,8978
|
|
20230802,142500,163531578680,5510,5510,5520,5500,13639
|
|
20230802,142400,163456369540,5510,5500,5520,5490,10574
|
|
20230802,142300,163398219160,5500,5510,5510,5500,21897
|
|
20230802,142200,163277727870,5510,5520,5520,5510,6710
|
|
20230802,142100,163240752930,5520,5520,5520,5510,10156
|
|
20230802,142000,163184730520,5520,5530,5530,5510,9874
|
|
20230802,141900,163130266230,5530,5520,5530,5520,6117
|
|
20230802,141800,163096448100,5520,5540,5550,5500,30067
|
|
20230802,141700,162930317790,5550,5550,5570,5540,50020
|
|
20230802,141600,162652239300,5550,5550,5560,5530,69947
|
|
20230802,141500,162264089400,5550,5500,5550,5500,41811
|
|
20230802,141400,162032753800,5510,5490,5510,5470,10611
|
|
20230802,141300,161974472020,5490,5490,5500,5480,8819
|
|
20230802,141200,161926093860,5490,5500,5500,5480,3364
|
|
20230802,141100,161907639740,5500,5490,5500,5490,7236
|
|
20230802,141000,161867874960,5500,5500,5510,5490,15038
|
|
20230802,140900,161785181040,5490,5480,5500,5470,8205
|
|
20230802,140800,161740151860,5480,5480,5490,5470,8171
|
|
20230802,140700,161695391220,5490,5500,5500,5480,6700
|
|
20230802,140600,161658615390,5500,5500,5510,5490,5450
|
|
20230802,140500,161628634440,5500,5500,5510,5500,8012
|
|
20230802,140400,161584566660,5510,5530,5530,5500,15259
|
|
20230802,140300,161500373190,5530,5490,5530,5490,9169
|
|
20230802,140200,161449885730,5490,5490,5500,5480,3030
|
|
20230802,140100,161433248760,5480,5460,5500,5460,14892
|
|
20230802,140000,161351719200,5460,5500,5500,5460,38991
|
|
20230802,135900,161138400700,5500,5460,5500,5440,20199
|
|
20230802,135800,161027994430,5470,5520,5530,5430,55384
|
|
20230802,135700,160724337040,5520,5530,5530,5510,16570
|
|
20230802,135600,160632904520,5530,5540,5550,5510,32508
|
|
20230802,135500,160453109130,5550,5550,5560,5540,31752
|
|
20230802,135400,160276754840,5550,5530,5570,5530,112493
|
|
20230802,135300,159652356670,5530,5520,5530,5510,18642
|
|
20230802,135200,159549507730,5510,5510,5530,5500,25226
|
|
20230802,135100,159410326800,5510,5520,5530,5500,55308
|
|
20230802,135000,159104990660,5520,5510,5530,5500,100530
|
|
20230802,134900,158549962920,5510,5490,5510,5480,55845
|
|
20230802,134800,158242881920,5490,5460,5490,5450,72323
|
|
20230802,134700,157846818990,5450,5450,5460,5430,32619
|
|
20230802,134600,157669234370,5450,5440,5450,5430,6247
|
|
20230802,134500,157635219820,5430,5450,5460,5430,32943
|
|
20230802,134400,157455877900,5450,5460,5460,5440,27568
|
|
20230802,134300,157305778890,5460,5460,5460,5420,19975
|
|
20230802,134200,157196960210,5450,5430,5460,5420,32644
|
|
20230802,134100,157019563680,5430,5420,5440,5410,17609
|
|
20230802,134000,156924072940,5420,5410,5430,5410,14848
|
|
20230802,133900,156843627460,5410,5430,5430,5410,36230
|
|
20230802,133800,156647505930,5430,5460,5460,5420,42357
|
|
20230802,133700,156417193770,5430,5450,5450,5420,95300
|
|
20230802,133600,155899571170,5440,5450,5460,5430,18559
|
|
20230802,133500,155798547170,5450,5460,5470,5440,43978
|
|
20230802,133400,155558552430,5460,5410,5460,5400,84015
|
|
20230802,133300,155102026780,5420,5410,5440,5400,77318
|
|
20230802,133200,154683059910,5400,5460,5470,5400,174041
|
|
20230802,133100,153739336290,5460,5480,5490,5440,108517
|
|
20230802,133000,153147204550,5480,5510,5510,5480,82380
|
|
20230802,132900,152694519610,5520,5510,5520,5500,30407
|
|
20230802,132800,152526962590,5510,5530,5530,5510,35492
|
|
20230802,132700,152331114550,5520,5520,5530,5510,28239
|
|
20230802,132600,152175147970,5520,5520,5530,5510,47492
|
|
20230802,132500,151912898820,5530,5550,5550,5520,34865
|
|
20230802,132400,151719985580,5550,5540,5550,5520,45813
|
|
20230802,132300,151466575040,5540,5520,5550,5500,115895
|
|
20230802,132200,150824874190,5520,5500,5530,5490,115829
|
|
20230802,132100,150186785820,5500,5490,5510,5480,78780
|
|
20230802,132000,149753549140,5480,5530,5540,5460,343754
|
|
20230802,131900,147865911360,5530,5550,5560,5530,54985
|
|
20230802,131800,147560953040,5550,5520,5550,5520,89272
|
|
20230802,131700,147067377930,5520,5550,5580,5520,182123
|
|
20230802,131600,146056320450,5550,5590,5600,5540,133180
|
|
20230802,131500,145315395940,5580,5590,5600,5560,119077
|
|
20230802,131400,144651267140,5590,5620,5620,5570,98540
|
|
20230802,131300,144100234080,5620,5630,5640,5570,229179
|
|
20230802,131200,142816723720,5640,5650,5660,5610,183658
|
|
20230802,131100,141782619190,5650,5690,5710,5650,153038
|
|
20230802,131000,140914673380,5700,5700,5700,5680,38402
|
|
20230802,130900,140696166390,5690,5690,5700,5680,38127
|
|
20230802,130800,140479191090,5700,5680,5700,5670,34414
|
|
20230802,130700,140283525390,5690,5700,5710,5680,48463
|
|
20230802,130600,140007796080,5700,5710,5710,5680,51196
|
|
20230802,130500,139716182820,5700,5690,5710,5670,104228
|
|
20230802,130400,139123177350,5690,5690,5700,5660,192497
|
|
20230802,130300,138029332010,5660,5720,5730,5660,174234
|
|
20230802,130200,137036667190,5720,5760,5760,5680,282583
|
|
20230802,130100,135421592900,5760,5810,5810,5740,116575
|
|
20230802,130000,134749452580,5810,5760,5820,5750,202024
|
|
20230802,125900,133582181360,5760,5810,5820,5740,248830
|
|
20230802,125800,132145124040,5810,5920,5920,5750,382502
|
|
20230802,125700,129919958940,5910,5910,5930,5890,46413
|
|
20230802,125600,129646038100,5910,5920,5940,5900,57861
|
|
20230802,125500,129303537670,5920,5910,5920,5890,52810
|
|
20230802,125400,128991988170,5910,5890,5950,5870,94317
|
|
20230802,125300,128434744900,5880,5930,5940,5880,99682
|
|
20230802,125200,127846088880,5930,5920,5960,5910,32472
|
|
20230802,125100,127653545620,5910,5940,5980,5910,77362
|
|
20230802,125000,127192939240,5930,5940,5950,5900,112643
|
|
20230802,124900,126526469410,5940,5990,6020,5940,182767
|
|
20230802,124800,125432718570,5980,5960,5990,5930,174482
|
|
20230802,124700,124391009530,5960,5880,5960,5870,102620
|
|
20230802,124600,123783546320,5880,5900,5920,5860,87976
|
|
20230802,124500,123265616840,5890,5920,5960,5880,155022
|
|
20230802,124400,122346356130,5930,5950,5960,5850,248377
|
|
20230802,124300,120883935400,5960,5930,5960,5930,114534
|
|
20230802,124200,120203106570,5930,5900,5950,5880,246804
|
|
20230802,124100,118744023700,5910,6030,6030,5900,408525
|
|
20230802,124000,116313806520,6020,6060,6070,6000,169465
|
|
20230802,123900,115293674580,6070,6090,6100,6030,130568
|
|
20230802,123800,114502611210,6090,6030,6100,6020,155194
|
|
20230802,123700,113562246860,6020,6020,6100,6010,193935
|
|
20230802,123600,112386556460,6030,6020,6030,5990,113805
|
|
20230802,123500,111702865860,6020,6060,6060,5980,263782
|
|
20230802,123400,110117957500,6060,6120,6120,6000,276787
|
|
20230802,123300,108446186640,6110,6080,6150,6040,357813
|
|
20230802,123200,106264915440,6070,6030,6080,6000,371730
|
|
20230802,123100,104017082090,6020,6090,6110,6020,416048
|
|
20230802,123000,101494260230,6080,6090,6150,6070,711553
|
|
20230802,122900,97146547720,6090,5970,6100,5960,730444
|
|
20230802,122800,92739733480,5970,5910,6010,5900,547862
|
|
20230802,122700,89470495310,5900,5850,5930,5830,332933
|
|
20230802,122600,87508744080,5850,5820,5860,5800,184613
|
|
20230802,122500,86431025880,5820,5810,5830,5770,176390
|
|
20230802,122400,85409165160,5800,5840,5840,5770,411684
|
|
20230802,122300,83021831220,5840,5910,5910,5810,347580
|
|
20230802,122200,80987855260,5910,5930,6030,5870,457742
|
|
20230802,122100,78264289620,5930,5910,5930,5840,325092
|
|
20230802,122000,76350829060,5910,5950,5970,5870,405851
|
|
20230802,121900,73952729430,5940,5970,6000,5900,471399
|
|
20230802,121800,71152666740,5980,5990,6010,5940,383421
|
|
20230802,121700,68863888080,5980,6030,6040,5960,569651
|
|
20230802,121600,65442584320,6030,5960,6040,5940,1272373
|
|
20230802,121500,57820228400,5910,5910,5910,5910,0
|
|
20230802,121400,57820228400,5910,5910,5910,5910,0
|
|
20230802,121300,57820228400,5910,5770,5910,5760,840797
|
|
20230802,121200,52921550770,5770,5770,5800,5730,467021
|
|
20230802,121100,50228263190,5770,5710,5780,5670,684103
|
|
20230802,121000,46311411770,5710,5550,5720,5540,499647
|
|
20230802,120900,43487534170,5550,5530,5560,5520,31507
|
|
20230802,120800,43313114580,5540,5550,5560,5520,18209
|
|
20230802,120700,43212224180,5550,5550,5560,5550,9967
|
|
20230802,120600,43156895310,5560,5560,5560,5540,16065
|
|
20230802,120500,43067745560,5560,5540,5560,5540,26487
|
|
20230802,120400,42920707790,5540,5550,5560,5530,23812
|
|
20230802,120300,42788668480,5550,5530,5550,5530,10443
|
|
20230802,120200,42730752770,5530,5520,5540,5520,22398
|
|
20230802,120100,42606938030,5520,5520,5530,5520,5609
|
|
20230802,120000,42575943920,5530,5540,5550,5520,30738
|
|
20230802,115900,42405620220,5540,5520,5540,5510,8027
|
|
20230802,115800,42361241060,5510,5530,5540,5500,22355
|
|
20230802,115700,42238043080,5530,5560,5570,5520,59868
|
|
20230802,115600,41906224210,5570,5570,5570,5530,77780
|
|
20230802,115500,41474801780,5570,5530,5580,5520,99364
|
|
20230802,115400,40923228050,5530,5500,5540,5500,58120
|
|
20230802,115300,40602137860,5500,5510,5510,5490,20212
|
|
20230802,115200,40490959600,5510,5500,5520,5500,31849
|
|
20230802,115100,40315484040,5510,5460,5510,5460,10514
|
|
20230802,115000,40257672760,5460,5490,5500,5450,15486
|
|
20230802,114900,40172871140,5490,5490,5500,5490,20924
|
|
20230802,114800,40057848360,5490,5510,5510,5490,32995
|
|
20230802,114700,39876312580,5510,5480,5520,5470,86970
|
|
20230802,114600,39397849950,5470,5480,5480,5470,7535
|
|
20230802,114500,39356603100,5480,5470,5490,5470,18272
|
|
20230802,114400,39256526870,5480,5470,5480,5430,13041
|
|
20230802,114300,39185274050,5470,5410,5470,5410,23624
|
|
20230802,114200,39056392260,5410,5390,5430,5390,9946
|
|
20230802,114100,39002571860,5390,5400,5410,5390,3462
|
|
20230802,114000,38983890120,5400,5420,5420,5400,12233
|
|
20230802,113900,38917677800,5420,5390,5420,5390,7344
|
|
20230802,113800,38877992290,5390,5420,5430,5390,16503
|
|
20230802,113700,38788792350,5430,5410,5430,5400,17029
|
|
20230802,113600,38696774530,5410,5430,5430,5410,7140
|
|
20230802,113500,38658112330,5450,5440,5450,5420,10886
|
|
20230802,113400,38599038140,5440,5430,5450,5430,4915
|
|
20230802,113300,38572284340,5430,5430,5460,5430,17406
|
|
20230802,113200,38477602540,5440,5450,5470,5430,20110
|
|
20230802,113100,38368189180,5450,5480,5480,5450,14565
|
|
20230802,113000,38288501970,5480,5480,5480,5460,14129
|
|
20230802,112900,38211192080,5470,5460,5480,5450,10693
|
|
20230802,112800,38152745100,5460,5450,5460,5430,7735
|
|
20230802,112700,38110635000,5450,5470,5470,5440,13568
|
|
20230802,112600,38036589190,5470,5470,5480,5460,10278
|
|
20230802,112500,37980374370,5480,5470,5490,5460,19705
|
|
20230802,112400,37872588850,5480,5450,5480,5450,19961
|
|
20230802,112300,37763427320,5450,5450,5460,5440,11125
|
|
20230802,112200,37702773480,5450,5470,5470,5440,28533
|
|
20230802,112100,37547029630,5470,5440,5480,5430,19400
|
|
20230802,112000,37441145170,5430,5400,5440,5400,12216
|
|
20230802,111900,37374887300,5400,5390,5410,5380,11925
|
|
20230802,111800,37310554070,5390,5390,5400,5390,10955
|
|
20230802,111700,37251505010,5390,5410,5410,5390,4369
|
|
20230802,111600,37227926330,5400,5390,5400,5390,1070
|
|
20230802,111500,37222148340,5390,5420,5420,5390,7098
|
|
20230802,111400,37183805630,5420,5400,5420,5380,9691
|
|
20230802,111300,37131499380,5400,5390,5400,5390,14473
|
|
20230802,111200,37053479050,5390,5400,5410,5390,2999
|
|
20230802,111100,37037286230,5410,5390,5410,5390,3639
|
|
20230802,111000,37017636400,5390,5420,5420,5390,16714
|
|
20230802,110900,36927408990,5410,5430,5430,5410,17750
|
|
20230802,110800,36831238810,5420,5410,5430,5410,2615
|
|
20230802,110700,36817065940,5410,5420,5430,5410,1997
|
|
20230802,110600,36806254070,5430,5430,5440,5420,6373
|
|
20230802,110500,36771627250,5440,5410,5440,5400,8105
|
|
20230802,110400,36727677210,5410,5400,5410,5390,4245
|
|
20230802,110300,36704756660,5390,5390,5410,5380,8534
|
|
20230802,110200,36658755770,5390,5400,5400,5390,8320
|
|
20230802,110100,36613904430,5400,5380,5410,5380,24084
|
|
20230802,110000,36484229080,5380,5400,5410,5380,18032
|
|
20230802,105900,36387049860,5400,5390,5410,5380,16930
|
|
20230802,105800,36295699020,5390,5400,5400,5390,7693
|
|
20230802,105700,36254205700,5400,5410,5420,5400,8951
|
|
20230802,105600,36205814790,5420,5420,5420,5410,11608
|
|
20230802,105500,36142991660,5420,5410,5420,5400,5487
|
|
20230802,105400,36113270010,5410,5420,5430,5400,11897
|
|
20230802,105300,36048886910,5420,5450,5450,5420,8299
|
|
20230802,105200,36003807860,5450,5460,5470,5430,23533
|
|
20230802,105100,35875517810,5460,5490,5500,5460,14903
|
|
20230802,105000,35793903000,5480,5510,5510,5470,21470
|
|
20230802,104900,35675985400,5510,5490,5510,5480,33094
|
|
20230802,104800,35493833980,5480,5500,5510,5480,13136
|
|
20230802,104700,35421697320,5500,5470,5510,5470,41630
|
|
20230802,104600,35192803920,5480,5480,5490,5460,18483
|
|
20230802,104500,35091652540,5480,5460,5480,5450,13248
|
|
20230802,104400,35019225670,5470,5490,5490,5460,22994
|
|
20230802,104300,34893310760,5480,5470,5500,5470,34324
|
|
20230802,104200,34705080000,5470,5460,5480,5450,11806
|
|
20230802,104100,34640580770,5460,5440,5480,5430,26863
|
|
20230802,104000,34493926150,5420,5380,5440,5380,16242
|
|
20230802,103900,34406110150,5380,5390,5390,5370,12968
|
|
20230802,103800,34336371460,5390,5400,5400,5380,2259
|
|
20230802,103700,34324206330,5390,5400,5410,5390,7817
|
|
20230802,103600,34282014640,5400,5400,5410,5390,7227
|
|
20230802,103500,34242987260,5400,5400,5400,5380,30020
|
|
20230802,103400,34081010090,5390,5370,5390,5360,52989
|
|
20230802,103300,33796045010,5380,5380,5390,5370,23264
|
|
20230802,103200,33671012170,5380,5390,5400,5380,10047
|
|
20230802,103100,33616915470,5390,5390,5420,5390,13432
|
|
20230802,103000,33544451920,5390,5420,5420,5380,42981
|
|
20230802,102900,33312596910,5400,5430,5460,5400,17866
|
|
20230802,102800,33215729660,5430,5440,5440,5410,9994
|
|
20230802,102700,33161513120,5440,5420,5480,5410,20128
|
|
20230802,102600,33051950220,5420,5420,5430,5410,11693
|
|
20230802,102500,32988602640,5410,5420,5440,5410,9159
|
|
20230802,102400,32938947380,5420,5410,5420,5410,7420
|
|
20230802,102300,32898764550,5410,5440,5450,5410,23034
|
|
20230802,102200,32773803020,5440,5430,5440,5410,24514
|
|
20230802,102100,32640783610,5430,5420,5440,5420,8283
|
|
20230802,102000,32595800760,5430,5420,5430,5410,17824
|
|
20230802,101900,32499210870,5420,5450,5450,5410,20649
|
|
20230802,101800,32387147660,5440,5440,5460,5430,24149
|
|
20230802,101700,32255797460,5440,5450,5460,5440,13948
|
|
20230802,101600,32179809200,5450,5460,5470,5440,19008
|
|
20230802,101500,32076086030,5470,5480,5480,5470,23885
|
|
20230802,101400,31945413650,5480,5480,5490,5470,15793
|
|
20230802,101300,31858919230,5480,5480,5490,5470,8348
|
|
20230802,101200,31813159970,5480,5500,5500,5480,8886
|
|
20230802,101100,31764401620,5500,5510,5520,5480,18676
|
|
20230802,101000,31661632200,5510,5510,5520,5490,22193
|
|
20230802,100900,31539449810,5500,5520,5520,5500,24609
|
|
20230802,100800,31404017200,5530,5510,5550,5500,63709
|
|
20230802,100700,31051851540,5520,5500,5530,5500,35117
|
|
20230802,100600,30858227440,5500,5490,5510,5480,23792
|
|
20230802,100500,30727648920,5490,5500,5520,5470,54125
|
|
20230802,100400,30430105440,5500,5480,5500,5460,28447
|
|
20230802,100300,30274164770,5470,5460,5480,5450,25903
|
|
20230802,100200,30132647150,5470,5450,5480,5440,36123
|
|
20230802,100100,29935298020,5440,5470,5470,5410,21871
|
|
20230802,100000,29816511550,5470,5370,5470,5370,37043
|
|
20230802,095900,29615813410,5380,5380,5390,5380,7573
|
|
20230802,095800,29575047160,5380,5400,5410,5380,6778
|
|
20230802,095700,29538499000,5380,5360,5420,5360,30683
|
|
20230802,095600,29373361550,5360,5400,5400,5350,16857
|
|
20230802,095500,29282880640,5400,5360,5400,5360,11616
|
|
20230802,095400,29220445710,5360,5380,5390,5350,43816
|
|
20230802,095300,28985179710,5390,5400,5400,5380,17392
|
|
20230802,095200,28891477550,5410,5380,5410,5380,10455
|
|
20230802,095100,28835081930,5390,5410,5420,5390,16154
|
|
20230802,095000,28747870450,5420,5420,5430,5410,5231
|
|
20230802,094900,28719547740,5430,5440,5460,5410,35013
|
|
20230802,094800,28529016670,5450,5430,5450,5430,8679
|
|
20230802,094700,28481748780,5440,5400,5450,5390,34265
|
|
20230802,094600,28295648560,5390,5420,5420,5380,12892
|
|
20230802,094500,28226024400,5420,5380,5420,5360,24387
|
|
20230802,094400,28094615470,5370,5380,5400,5360,20547
|
|
20230802,094300,27984097650,5400,5450,5450,5360,53639
|
|
20230802,094200,27694561220,5450,5430,5450,5420,31498
|
|
20230802,094100,27523496720,5430,5410,5440,5410,36585
|
|
20230802,094000,27324865390,5420,5360,5430,5350,49703
|
|
20230802,093900,27057124440,5350,5410,5420,5340,145644
|
|
20230802,093800,26274927350,5410,5410,5420,5400,14944
|
|
20230802,093700,26194174730,5400,5410,5420,5400,15911
|
|
20230802,093600,26108109800,5410,5440,5450,5410,21861
|
|
20230802,093500,25989370830,5440,5440,5470,5430,14932
|
|
20230802,093400,25908072220,5430,5400,5440,5390,37612
|
|
20230802,093300,25704511740,5400,5430,5440,5400,60725
|
|
20230802,093200,25375996880,5430,5450,5450,5420,38355
|
|
20230802,093100,25167572710,5450,5450,5460,5410,86166
|
|
20230802,093000,24699549110,5450,5500,5510,5450,129334
|
|
20230802,092900,23992522250,5500,5520,5530,5490,66479
|
|
20230802,092800,23626621760,5520,5520,5540,5510,45201
|
|
20230802,092700,23377225130,5530,5550,5580,5520,45195
|
|
20230802,092600,23126831280,5550,5610,5620,5550,63283
|
|
20230802,092500,22773423610,5610,5540,5620,5540,84370
|
|
20230802,092400,22301456190,5550,5530,5560,5520,44334
|
|
20230802,092300,22055655480,5520,5550,5560,5510,53842
|
|
20230802,092200,21757963450,5550,5580,5590,5530,72046
|
|
20230802,092100,21357715900,5580,5640,5660,5550,114953
|
|
20230802,092000,20713124830,5640,5560,5660,5560,228314
|
|
20230802,091900,19431292730,5560,5540,5590,5530,156706
|
|
20230802,091800,18558619830,5540,5480,5550,5460,50639
|
|
20230802,091700,18279031590,5470,5520,5530,5470,62407
|
|
20230802,091600,17936093620,5510,5510,5550,5500,62230
|
|
20230802,091500,17592277310,5500,5510,5520,5450,159878
|
|
20230802,091400,16716394650,5520,5560,5570,5510,68605
|
|
20230802,091300,16336855090,5570,5540,5590,5500,122436
|
|
20230802,091200,15661110140,5550,5590,5630,5540,132637
|
|
20230802,091100,14919230540,5590,5550,5600,5540,88074
|
|
20230802,091000,14428429340,5560,5580,5600,5550,129995
|
|
20230802,090900,13704733990,5590,5590,5630,5570,237753
|
|
20230802,090800,12372996830,5580,5600,5640,5570,278366
|
|
20230802,090700,10811906910,5600,5520,5610,5470,196799
|
|
20230802,090600,9722797010,5520,5630,5660,5450,365846
|
|
20230802,090500,7686496160,5630,5500,5650,5490,421674
|
|
20230802,090400,5335898390,5500,5400,5520,5370,156504
|
|
20230802,090300,4481549720,5390,5450,5460,5370,100564
|
|
20230802,090200,3937227480,5460,5430,5490,5390,143682
|
|
20230802,090100,3155354530,5440,5380,5500,5330,201545
|
|
20230802,090000,2058007520,5380,5380,5410,5300,361616
|