640 lines
34 KiB
CSV
640 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230802,193700,6569438910,15400,15400,15400,15400,9427
|
|
20230802,193600,6569438910,15400,15400,15400,15400,0
|
|
20230802,193500,6569438910,15400,15400,15400,15400,0
|
|
20230802,193400,6569438910,15400,15400,15400,15400,0
|
|
20230802,193300,6569438910,15400,15400,15400,15400,0
|
|
20230802,193200,6569438910,15400,15400,15400,15400,0
|
|
20230802,193100,6569438910,15400,15400,15400,15400,0
|
|
20230802,193000,6569438910,15400,15400,15400,15400,0
|
|
20230802,192900,6569438910,15400,15400,15400,15400,0
|
|
20230802,192800,6569438910,15400,15400,15400,15400,0
|
|
20230802,192700,6569438910,15400,15400,15400,15400,0
|
|
20230802,192600,6569438910,15400,15400,15400,15400,0
|
|
20230802,192500,6569438910,15400,15400,15400,15400,0
|
|
20230802,192400,6569438910,15400,15400,15400,15400,0
|
|
20230802,192300,6569438910,15400,15400,15400,15400,0
|
|
20230802,192200,6569438910,15400,15400,15400,15400,0
|
|
20230802,192100,6569438910,15400,15400,15400,15400,0
|
|
20230802,192000,6569438910,15400,15400,15400,15400,0
|
|
20230802,191900,6569438910,15400,15400,15400,15400,0
|
|
20230802,191800,6569438910,15400,15400,15400,15400,0
|
|
20230802,191700,6569438910,15400,15400,15400,15400,0
|
|
20230802,191600,6569438910,15400,15400,15400,15400,0
|
|
20230802,191500,6569438910,15400,15400,15400,15400,0
|
|
20230802,191400,6569438910,15400,15400,15400,15400,0
|
|
20230802,191300,6569438910,15400,15400,15400,15400,0
|
|
20230802,191200,6569438910,15400,15400,15400,15400,0
|
|
20230802,191100,6569438910,15400,15400,15400,15400,0
|
|
20230802,191000,6569438910,15400,15400,15400,15400,0
|
|
20230802,190900,6569438910,15400,15400,15400,15400,0
|
|
20230802,190800,6569438910,15400,15400,15400,15400,0
|
|
20230802,190700,6569438910,15400,15400,15400,15400,9427
|
|
20230802,190600,6569438910,15400,15400,15400,15400,0
|
|
20230802,190500,6569438910,15400,15400,15400,15400,0
|
|
20230802,190400,6569438910,15400,15400,15400,15400,0
|
|
20230802,190300,6569438910,15400,15400,15400,15400,0
|
|
20230802,190200,6569438910,15400,15400,15400,15400,0
|
|
20230802,190100,6569438910,15400,15400,15400,15400,0
|
|
20230802,190000,6569438910,15400,15400,15400,15400,0
|
|
20230802,185900,6569438910,15400,15400,15400,15400,0
|
|
20230802,185800,6569438910,15400,15400,15400,15400,0
|
|
20230802,185700,6569438910,15400,15400,15400,15400,0
|
|
20230802,185600,6569438910,15400,15400,15400,15400,0
|
|
20230802,185500,6569438910,15400,15400,15400,15400,0
|
|
20230802,185400,6569438910,15400,15400,15400,15400,0
|
|
20230802,185300,6569438910,15400,15400,15400,15400,0
|
|
20230802,185200,6569438910,15400,15400,15400,15400,0
|
|
20230802,185100,6569438910,15400,15400,15400,15400,0
|
|
20230802,185000,6569438910,15400,15400,15400,15400,0
|
|
20230802,184900,6569438910,15400,15400,15400,15400,0
|
|
20230802,184800,6569438910,15400,15400,15400,15400,0
|
|
20230802,184700,6569438910,15400,15400,15400,15400,0
|
|
20230802,184600,6569438910,15400,15400,15400,15400,0
|
|
20230802,184500,6569438910,15400,15400,15400,15400,0
|
|
20230802,184400,6569438910,15400,15400,15400,15400,0
|
|
20230802,184300,6569438910,15400,15400,15400,15400,0
|
|
20230802,184200,6569438910,15400,15400,15400,15400,0
|
|
20230802,184100,6569438910,15400,15400,15400,15400,0
|
|
20230802,184000,6569438910,15400,15400,15400,15400,0
|
|
20230802,183900,6569438910,15400,15400,15400,15400,0
|
|
20230802,183800,6569438910,15400,15400,15400,15400,0
|
|
20230802,183700,6569438910,15400,15400,15400,15400,9427
|
|
20230802,183600,6569438910,15400,15400,15400,15400,0
|
|
20230802,183500,6569438910,15400,15400,15400,15400,0
|
|
20230802,183400,6569438910,15400,15400,15400,15400,0
|
|
20230802,183300,6569438910,15400,15400,15400,15400,0
|
|
20230802,183200,6569438910,15400,15400,15400,15400,0
|
|
20230802,183100,6569438910,15400,15400,15400,15400,0
|
|
20230802,183000,6569438910,15400,15400,15400,15400,0
|
|
20230802,182900,6569438910,15400,15400,15400,15400,0
|
|
20230802,182800,6569438910,15400,15400,15400,15400,0
|
|
20230802,182700,6569438910,15400,15400,15400,15400,0
|
|
20230802,182600,6569438910,15400,15400,15400,15400,0
|
|
20230802,182500,6569438910,15400,15400,15400,15400,0
|
|
20230802,182400,6569438910,15400,15400,15400,15400,0
|
|
20230802,182300,6569438910,15400,15400,15400,15400,0
|
|
20230802,182200,6569438910,15400,15400,15400,15400,0
|
|
20230802,182100,6569438910,15400,15400,15400,15400,0
|
|
20230802,182000,6569438910,15400,15400,15400,15400,0
|
|
20230802,181900,6569438910,15400,15400,15400,15400,0
|
|
20230802,181800,6569438910,15400,15400,15400,15400,0
|
|
20230802,181700,6569438910,15400,15400,15400,15400,0
|
|
20230802,181600,6569438910,15400,15400,15400,15400,0
|
|
20230802,181500,6569438910,15400,15400,15400,15400,0
|
|
20230802,181400,6569438910,15400,15400,15400,15400,0
|
|
20230802,181300,6569438910,15400,15400,15400,15400,0
|
|
20230802,181200,6569438910,15400,15400,15400,15400,0
|
|
20230802,181100,6569438910,15400,15400,15400,15400,0
|
|
20230802,181000,6569438910,15400,15400,15400,15400,0
|
|
20230802,180900,6569438910,15400,15400,15400,15400,0
|
|
20230802,180800,6569438910,15400,15400,15400,15400,0
|
|
20230802,180700,6569438910,15400,15400,15400,15400,9427
|
|
20230802,180600,6569438910,15400,15400,15400,15400,0
|
|
20230802,180500,6569438910,15400,15400,15400,15400,0
|
|
20230802,180400,6569438910,15400,15400,15400,15400,0
|
|
20230802,180300,6569438910,15400,15400,15400,15400,0
|
|
20230802,180200,6569438910,15400,15400,15400,15400,0
|
|
20230802,180100,6569438910,15400,15400,15400,15400,0
|
|
20230802,180000,6569438910,15400,15400,15400,15400,0
|
|
20230802,175900,6569438910,15400,15400,15400,15400,0
|
|
20230802,175800,6569438910,15400,15400,15400,15400,0
|
|
20230802,175700,6569438910,15400,15400,15400,15400,0
|
|
20230802,175600,6569438910,15400,15400,15400,15400,0
|
|
20230802,175500,6569438910,15400,15400,15400,15400,0
|
|
20230802,175400,6569438910,15400,15400,15400,15400,0
|
|
20230802,175300,6569438910,15400,15400,15400,15400,0
|
|
20230802,175200,6569438910,15400,15400,15400,15400,0
|
|
20230802,175100,6569438910,15400,15400,15400,15400,0
|
|
20230802,175000,6569438910,15400,15400,15400,15400,0
|
|
20230802,174900,6569438910,15400,15400,15400,15400,0
|
|
20230802,174800,6569438910,15400,15400,15400,15400,0
|
|
20230802,174700,6569438910,15400,15400,15400,15400,0
|
|
20230802,174600,6569438910,15400,15400,15400,15400,0
|
|
20230802,174500,6569438910,15400,15400,15400,15400,0
|
|
20230802,174400,6569438910,15400,15400,15400,15400,0
|
|
20230802,174300,6569438910,15400,15400,15400,15400,0
|
|
20230802,174200,6569438910,15400,15400,15400,15400,0
|
|
20230802,174100,6569438910,15400,15400,15400,15400,0
|
|
20230802,174000,6569438910,15400,15400,15400,15400,0
|
|
20230802,173900,6569438910,15400,15400,15400,15400,0
|
|
20230802,173800,6569438910,15400,15400,15400,15400,0
|
|
20230802,173700,6569438910,15400,15400,15400,15400,9427
|
|
20230802,173600,6569438910,15400,15400,15400,15400,0
|
|
20230802,173500,6569438910,15400,15400,15400,15400,0
|
|
20230802,173400,6569438910,15400,15400,15400,15400,0
|
|
20230802,173300,6569438910,15400,15400,15400,15400,0
|
|
20230802,173200,6569438910,15400,15400,15400,15400,0
|
|
20230802,173100,6569438910,15400,15400,15400,15400,0
|
|
20230802,173000,6569438910,15400,15400,15400,15400,0
|
|
20230802,172900,6569438910,15400,15400,15400,15400,0
|
|
20230802,172800,6569438910,15400,15400,15400,15400,0
|
|
20230802,172700,6569438910,15400,15400,15400,15400,0
|
|
20230802,172600,6569438910,15400,15400,15400,15400,0
|
|
20230802,172500,6569438910,15400,15400,15400,15400,0
|
|
20230802,172400,6569438910,15400,15400,15400,15400,0
|
|
20230802,172300,6569438910,15400,15400,15400,15400,0
|
|
20230802,172200,6569438910,15400,15400,15400,15400,0
|
|
20230802,172100,6569438910,15400,15400,15400,15400,0
|
|
20230802,172000,6569438910,15400,15400,15400,15400,0
|
|
20230802,171900,6569438910,15400,15400,15400,15400,0
|
|
20230802,171800,6569438910,15400,15400,15400,15400,0
|
|
20230802,171700,6569438910,15400,15400,15400,15400,0
|
|
20230802,171600,6569438910,15400,15400,15400,15400,0
|
|
20230802,171500,6569438910,15400,15400,15400,15400,0
|
|
20230802,171400,6569438910,15400,15400,15400,15400,0
|
|
20230802,171300,6569438910,15400,15400,15400,15400,0
|
|
20230802,171200,6569438910,15400,15400,15400,15400,0
|
|
20230802,171100,6569438910,15400,15400,15400,15400,0
|
|
20230802,171000,6569438910,15400,15400,15400,15400,0
|
|
20230802,170900,6569438910,15400,15400,15400,15400,0
|
|
20230802,170800,6569438910,15400,15400,15400,15400,0
|
|
20230802,170700,6569438910,15400,15400,15400,15400,9427
|
|
20230802,170600,6569438910,15400,15400,15400,15400,0
|
|
20230802,170500,6569438910,15400,15400,15400,15400,0
|
|
20230802,170400,6569438910,15400,15400,15400,15400,0
|
|
20230802,170300,6569438910,15400,15400,15400,15400,0
|
|
20230802,170200,6569438910,15400,15400,15400,15400,0
|
|
20230802,170100,6569438910,15400,15400,15400,15400,0
|
|
20230802,170000,6569438910,15400,15400,15400,15400,0
|
|
20230802,165900,6569438910,15400,15400,15400,15400,0
|
|
20230802,165800,6569438910,15400,15400,15400,15400,0
|
|
20230802,165700,6569438910,15400,15400,15400,15400,0
|
|
20230802,165600,6569438910,15400,15400,15400,15400,0
|
|
20230802,165500,6569438910,15400,15400,15400,15400,0
|
|
20230802,165400,6569438910,15400,15400,15400,15400,0
|
|
20230802,165300,6569438910,15400,15400,15400,15400,0
|
|
20230802,165200,6569438910,15400,15400,15400,15400,0
|
|
20230802,165100,6569438910,15400,15400,15400,15400,0
|
|
20230802,165000,6569438910,15400,15400,15400,15400,0
|
|
20230802,164900,6569438910,15400,15400,15400,15400,0
|
|
20230802,164800,6569438910,15400,15400,15400,15400,0
|
|
20230802,164700,6569438910,15400,15400,15400,15400,0
|
|
20230802,164600,6569438910,15400,15400,15400,15400,0
|
|
20230802,164500,6569438910,15400,15400,15400,15400,0
|
|
20230802,164400,6569438910,15400,15400,15400,15400,0
|
|
20230802,164300,6569438910,15400,15400,15400,15400,0
|
|
20230802,164200,6569438910,15400,15400,15400,15400,0
|
|
20230802,164100,6569438910,15400,15400,15400,15400,0
|
|
20230802,164000,6569438910,15400,15400,15400,15400,0
|
|
20230802,163900,6569438910,15400,15400,15400,15400,0
|
|
20230802,163800,6569438910,15400,15400,15400,15400,0
|
|
20230802,163700,6569438910,15400,15400,15400,15400,9427
|
|
20230802,163600,6569438910,15400,15400,15400,15400,0
|
|
20230802,163500,6569438910,15400,15400,15400,15400,0
|
|
20230802,163400,6569438910,15400,15400,15400,15400,0
|
|
20230802,163300,6569438910,15400,15400,15400,15400,0
|
|
20230802,163200,6569438910,15400,15400,15400,15400,0
|
|
20230802,163100,6569438910,15400,15400,15400,15400,0
|
|
20230802,163000,6569438910,15400,15400,15400,15400,0
|
|
20230802,162900,6569438910,15400,15400,15400,15400,0
|
|
20230802,162800,6569438910,15400,15400,15400,15400,0
|
|
20230802,162700,6569438910,15400,15400,15400,15400,0
|
|
20230802,162600,6569438910,15400,15400,15400,15400,0
|
|
20230802,162500,6569438910,15400,15400,15400,15400,0
|
|
20230802,162400,6569438910,15400,15400,15400,15400,0
|
|
20230802,162300,6569438910,15400,15400,15400,15400,0
|
|
20230802,162200,6569438910,15400,15400,15400,15400,0
|
|
20230802,162100,6569438910,15400,15400,15400,15400,0
|
|
20230802,162000,6569438910,15400,15400,15400,15400,0
|
|
20230802,161900,6569438910,15400,15400,15400,15400,0
|
|
20230802,161800,6569438910,15400,15400,15400,15400,0
|
|
20230802,161700,6569438910,15400,15400,15400,15400,0
|
|
20230802,161600,6569438910,15400,15400,15400,15400,0
|
|
20230802,161500,6569438910,15400,15400,15400,15400,0
|
|
20230802,161400,6569438910,15400,15400,15400,15400,0
|
|
20230802,161300,6569438910,15400,15400,15400,15400,0
|
|
20230802,161200,6569438910,15400,15400,15400,15400,0
|
|
20230802,161100,6569438910,15400,15400,15400,15400,0
|
|
20230802,161000,6569438910,15400,15400,15400,15400,0
|
|
20230802,160900,6569438910,15400,15400,15400,15400,0
|
|
20230802,160800,6569438910,15400,15400,15400,15400,0
|
|
20230802,160700,6569438910,15400,15400,15400,15400,9427
|
|
20230802,160600,6569438910,15400,15400,15400,15400,0
|
|
20230802,160500,6569438910,15400,15400,15400,15400,0
|
|
20230802,160400,6569438910,15400,15400,15400,15400,0
|
|
20230802,160300,6569438910,15400,15400,15400,15400,0
|
|
20230802,160200,6569438910,15400,15400,15400,15400,0
|
|
20230802,160100,6569438910,15400,15400,15400,15400,0
|
|
20230802,160000,6569438910,15400,15400,15400,15400,0
|
|
20230802,155900,6569438910,15400,15400,15400,15400,0
|
|
20230802,155800,6569438910,15400,15400,15400,15400,0
|
|
20230802,155700,6569438910,15400,15400,15400,15400,0
|
|
20230802,155600,6569438910,15400,15400,15400,15400,0
|
|
20230802,155500,6569438910,15400,15400,15400,15400,0
|
|
20230802,155400,6569438910,15400,15400,15400,15400,0
|
|
20230802,155300,6569438910,15400,15400,15400,15400,0
|
|
20230802,155200,6569438910,15400,15400,15400,15400,0
|
|
20230802,155100,6569438910,15400,15400,15400,15400,0
|
|
20230802,155000,6569438910,15400,15400,15400,15400,0
|
|
20230802,154900,6569438910,15400,15400,15400,15400,0
|
|
20230802,154800,6569438910,15400,15400,15400,15400,0
|
|
20230802,154700,6569438910,15400,15400,15400,15400,0
|
|
20230802,154600,6569438910,15400,15400,15400,15400,0
|
|
20230802,154500,6569438910,15400,15400,15400,15400,0
|
|
20230802,154400,6569438910,15400,15400,15400,15400,0
|
|
20230802,154300,6569438910,15400,15400,15400,15400,0
|
|
20230802,154200,6569438910,15400,15400,15400,15400,0
|
|
20230802,154100,6569438910,15400,15400,15400,15400,0
|
|
20230802,154000,6569438910,15400,15400,15400,15400,0
|
|
20230802,153900,6569438910,15400,15400,15400,15400,0
|
|
20230802,153800,6569438910,15400,15400,15400,15400,0
|
|
20230802,153700,6569438910,15400,15400,15400,15400,9427
|
|
20230802,153600,6569438910,15400,15400,15400,15400,0
|
|
20230802,153500,6569438910,15400,15400,15400,15400,0
|
|
20230802,153400,6569438910,15400,15400,15400,15400,0
|
|
20230802,153300,6569438910,15400,15400,15400,15400,0
|
|
20230802,153200,6569438910,15400,15400,15400,15400,0
|
|
20230802,153100,6569438910,15400,15400,15400,15400,0
|
|
20230802,153000,6569438910,15400,15400,15400,15400,9427
|
|
20230802,152900,6424263110,15420,15420,15420,15420,0
|
|
20230802,152800,6424263110,15420,15420,15420,15420,0
|
|
20230802,152700,6424263110,15420,15420,15420,15420,0
|
|
20230802,152600,6424263110,15420,15420,15420,15420,0
|
|
20230802,152500,6424263110,15420,15420,15420,15420,0
|
|
20230802,152400,6424263110,15420,15420,15420,15420,0
|
|
20230802,152300,6424263110,15420,15420,15420,15420,0
|
|
20230802,152200,6424263110,15420,15420,15420,15420,0
|
|
20230802,152100,6424263110,15420,15420,15420,15420,0
|
|
20230802,152000,6424263110,15420,15420,15420,15420,0
|
|
20230802,151900,6424263110,15420,15420,15420,15400,1705
|
|
20230802,151800,6397984610,15420,15410,15440,15390,363
|
|
20230802,151700,6392387800,15410,15420,15440,15410,333
|
|
20230802,151600,6387250950,15450,15390,15450,15390,349
|
|
20230802,151500,6381871350,15380,15450,15450,15370,765
|
|
20230802,151400,6370062150,15440,15430,15450,15370,1962
|
|
20230802,151300,6339851300,15440,15450,15450,15440,437
|
|
20230802,151200,6333101430,15450,15450,15450,15440,134
|
|
20230802,151100,6331031260,15450,15430,15460,15430,352
|
|
20230802,151000,6325596780,15430,15420,15430,15400,706
|
|
20230802,150900,6314709730,15430,15390,15430,15390,1705
|
|
20230802,150800,6288459620,15370,15390,15390,15370,1489
|
|
20230802,150700,6265555340,15390,15420,15420,15390,931
|
|
20230802,150600,6251217360,15420,15420,15420,15400,997
|
|
20230802,150500,6235855140,15420,15430,15430,15410,390
|
|
20230802,150400,6229840830,15440,15440,15440,15430,139
|
|
20230802,150300,6227694740,15430,15430,15430,15430,17
|
|
20230802,150200,6227432430,15430,15430,15440,15420,239
|
|
20230802,150100,6223743570,15430,15440,15440,15430,339
|
|
20230802,150000,6218512660,15450,15440,15450,15440,38
|
|
20230802,145900,6217925750,15460,15440,15460,15440,534
|
|
20230802,145800,6209679880,15450,15490,15490,15450,390
|
|
20230802,145700,6203650780,15490,15490,15500,15450,739
|
|
20230802,145600,6192197020,15500,15480,15500,15430,732
|
|
20230802,145500,6180866580,15440,15430,15440,15430,2
|
|
20230802,145400,6180835710,15500,15410,15500,15410,797
|
|
20230802,145300,6168490070,15410,15490,15490,15400,131
|
|
20230802,145200,6166463640,15400,15410,15500,15390,1536
|
|
20230802,145100,6142729740,15400,15420,15420,15400,508
|
|
20230802,145000,6134899350,15430,15430,15430,15430,11
|
|
20230802,144900,6134729620,15430,15400,15470,15390,86
|
|
20230802,144800,6133402880,15400,15400,15420,15400,31
|
|
20230802,144700,6132925300,15400,15420,15430,15400,350
|
|
20230802,144600,6127530620,15420,15430,15440,15420,91
|
|
20230802,144500,6126126480,15430,15450,15480,15420,325
|
|
20230802,144400,6121096550,15480,15430,15480,15420,160
|
|
20230802,144300,6118625460,15430,15440,15470,15410,170
|
|
20230802,144200,6115998300,15480,15430,15480,15430,836
|
|
20230802,144100,6103076490,15440,15400,15440,15400,251
|
|
20230802,144000,6099205290,15400,15380,15400,15370,1279
|
|
20230802,143900,6079515660,15400,15380,15400,15370,52
|
|
20230802,143800,6078715330,15370,15380,15380,15370,2332
|
|
20230802,143700,6042852060,15380,15390,15390,15380,33
|
|
20230802,143600,6042344410,15400,15380,15400,15380,173
|
|
20230802,143500,6039682930,15390,15390,15410,15390,198
|
|
20230802,143400,6036635640,15400,15400,15410,15390,58
|
|
20230802,143300,6035742300,15390,15410,15410,15390,31
|
|
20230802,143200,6035264630,15410,15400,15420,15400,410
|
|
20230802,143100,6028944670,15410,15390,15410,15390,97
|
|
20230802,143000,6027449960,15390,15380,15420,15380,181
|
|
20230802,142900,6024663860,15380,15390,15390,15380,399
|
|
20230802,142800,6018526890,15380,15390,15390,15380,408
|
|
20230802,142700,6012247970,15390,15400,15400,15390,1156
|
|
20230802,142600,5994456110,15420,15390,15420,15390,393
|
|
20230802,142500,5988403790,15390,15410,15410,15390,730
|
|
20230802,142400,5977164590,15410,15410,15430,15410,249
|
|
20230802,142300,5973326400,15410,15420,15420,15400,113
|
|
20230802,142200,5971585660,15430,15430,15430,15430,1
|
|
20230802,142100,5971570230,15430,15390,15440,15380,1039
|
|
20230802,142000,5955546040,15380,15380,15380,15380,23
|
|
20230802,141900,5955192300,15390,15420,15420,15380,71
|
|
20230802,141800,5954098160,15410,15410,15410,15390,145
|
|
20230802,141700,5951863790,15420,15390,15420,15360,745
|
|
20230802,141600,5940397760,15350,15420,15420,15350,1003
|
|
20230802,141500,5924979540,15360,15390,15420,15360,430
|
|
20230802,141400,5918365990,15390,15420,15430,15380,294
|
|
20230802,141300,5913840900,15430,15420,15430,15420,607
|
|
20230802,141200,5904475420,15430,15420,15440,15420,169
|
|
20230802,141100,5901867770,15430,15440,15440,15400,1175
|
|
20230802,141000,5883764010,15430,15420,15440,15420,255
|
|
20230802,140900,5879829580,15420,15430,15440,15420,127
|
|
20230802,140800,5877870730,15430,15460,15460,15430,527
|
|
20230802,140700,5869734550,15450,15460,15470,15450,248
|
|
20230802,140600,5865900960,15460,15490,15490,15460,577
|
|
20230802,140500,5856974140,15500,15480,15500,15480,55
|
|
20230802,140400,5856121910,15480,15490,15500,15460,71
|
|
20230802,140300,5855022820,15500,15450,15500,15430,2546
|
|
20230802,140200,5815704700,15470,15450,15470,15450,90
|
|
20230802,140100,5814313840,15450,15470,15500,15450,454
|
|
20230802,140000,5807286750,15500,15510,15510,15470,156
|
|
20230802,135900,5804867880,15480,15440,15480,15430,221
|
|
20230802,135800,5801451670,15430,15510,15510,15430,720
|
|
20230802,135700,5790321570,15500,15500,15520,15460,137
|
|
20230802,135600,5788198100,15500,15490,15530,15490,192
|
|
20230802,135500,5785221620,15450,15470,15500,15450,1620
|
|
20230802,135400,5760169810,15480,15430,15480,15430,116
|
|
20230802,135300,5758377180,15430,15330,15480,15330,684
|
|
20230802,135200,5747820580,15330,15390,15400,15320,1735
|
|
20230802,135100,5721132170,15390,15360,15400,15300,6616
|
|
20230802,135000,5619767130,15340,15380,15400,15340,2474
|
|
20230802,134900,5581776180,15380,15410,15410,15370,2846
|
|
20230802,134800,5537995740,15410,15430,15540,15410,1459
|
|
20230802,134700,5515494930,15550,15430,15550,15420,1581
|
|
20230802,134600,5491010560,15430,15460,15460,15430,424
|
|
20230802,134500,5484462790,15460,15450,15460,15430,443
|
|
20230802,134400,5477621850,15460,15470,15470,15450,382
|
|
20230802,134300,5471713120,15460,15460,15470,15450,97
|
|
20230802,134200,5470213260,15450,15450,15520,15450,221
|
|
20230802,134100,5466797550,15450,15450,15450,15450,4
|
|
20230802,134000,5466735750,15450,15440,15530,15440,424
|
|
20230802,133900,5460182850,15450,15450,15450,15450,239
|
|
20230802,133800,5456490300,15450,15480,15600,15450,1570
|
|
20230802,133700,5432144350,15480,15480,15480,15480,44
|
|
20230802,133600,5431463230,15480,15410,15480,15410,147
|
|
20230802,133500,5429195420,15420,15430,15430,15420,427
|
|
20230802,133400,5422610650,15490,15490,15490,15420,172
|
|
20230802,133300,5419950150,15490,15490,15490,15380,1603
|
|
20230802,133200,5395239730,15380,15410,15420,15380,1555
|
|
20230802,133100,5371295750,15400,15500,15500,15400,6463
|
|
20230802,133000,5271614510,15500,15520,15520,15500,166
|
|
20230802,132900,5269040690,15520,15500,15520,15500,18
|
|
20230802,132800,5268761470,15530,15510,15530,15480,748
|
|
20230802,132700,5257149580,15510,15470,15510,15470,135
|
|
20230802,132600,5255057080,15450,15500,15500,15450,578
|
|
20230802,132500,5246125620,15500,15470,15500,15460,117
|
|
20230802,132400,5244314040,15460,15440,15460,15440,176
|
|
20230802,132300,5241595100,15440,15460,15460,15400,4748
|
|
20230802,132200,5168380870,15450,15460,15460,15430,2386
|
|
20230802,132100,5131524480,15470,15490,15490,15460,4325
|
|
20230802,132000,5064645130,15490,15490,15520,15470,2096
|
|
20230802,131900,5032196520,15490,15530,15530,15490,16
|
|
20230802,131800,5031948490,15490,15490,15530,15490,1278
|
|
20230802,131700,5012147680,15490,15500,15500,15490,200
|
|
20230802,131600,5009048880,15500,15510,15510,15490,13207
|
|
20230802,131500,4804326050,15520,15540,15540,15520,64
|
|
20230802,131400,4803332090,15510,15580,15580,15510,848
|
|
20230802,131300,4790163740,15580,15520,15580,15520,725
|
|
20230802,131200,4778903230,15530,15530,15540,15520,653
|
|
20230802,131100,4768761850,15540,15540,15540,15540,399
|
|
20230802,131000,4762561390,15540,15550,15550,15540,638
|
|
20230802,130900,4752645170,15550,15550,15580,15550,893
|
|
20230802,130800,4738742120,15560,15560,15560,15560,6
|
|
20230802,130700,4738648760,15570,15540,15570,15540,38
|
|
20230802,130600,4738057250,15540,15540,15540,15540,1
|
|
20230802,130500,4738041710,15590,15560,15590,15540,86
|
|
20230802,130400,4736703450,15560,15550,15560,15540,307
|
|
20230802,130300,4731929380,15550,15550,15570,15550,51
|
|
20230802,130200,4731135960,15570,15540,15570,15540,99
|
|
20230802,130100,4729595650,15540,15540,15550,15540,59
|
|
20230802,130000,4728678390,15540,15540,15550,15540,38
|
|
20230802,125900,4728087770,15540,15530,15540,15530,146
|
|
20230802,125800,4725820180,15540,15530,15540,15530,53
|
|
20230802,125700,4724996680,15540,15570,15570,15540,438
|
|
20230802,125600,4718187470,15550,15550,15550,15550,132
|
|
20230802,125500,4716134870,15540,15550,15550,15540,18
|
|
20230802,125400,4715854980,15550,15560,15560,15540,48
|
|
20230802,125300,4715108620,15550,15550,15550,15550,937
|
|
20230802,125200,4700538270,15550,15570,15570,15550,421
|
|
20230802,125100,4693987270,15560,15570,15570,15560,530
|
|
20230802,125000,4685740340,15570,15570,15570,15570,57
|
|
20230802,124900,4684852850,15570,15580,15590,15570,268
|
|
20230802,124800,4680677200,15580,15580,15580,15580,108
|
|
20230802,124700,4678994560,15580,15590,15590,15580,95
|
|
20230802,124600,4677513690,15590,15580,15590,15580,1024
|
|
20230802,124500,4661559440,15570,15570,15570,15570,29
|
|
20230802,124400,4661107910,15560,15560,15560,15560,44
|
|
20230802,124300,4660423270,15560,15570,15570,15560,1173
|
|
20230802,124200,4642170790,15570,15560,15570,15560,311
|
|
20230802,124100,4637330130,15560,15560,15580,15560,241
|
|
20230802,124000,4633579530,15560,15560,15560,15560,213
|
|
20230802,123900,4630265250,15560,15570,15570,15560,89
|
|
20230802,123800,4628879530,15580,15580,15580,15580,89
|
|
20230802,123700,4627492910,15600,15580,15600,15580,276
|
|
20230802,123600,4623188150,15590,15580,15590,15580,141
|
|
20230802,123500,4620990020,15580,15570,15590,15570,165
|
|
20230802,123400,4618420820,15570,15580,15580,15560,447
|
|
20230802,123300,4611460860,15570,15570,15570,15570,114
|
|
20230802,123200,4609685880,15570,15570,15570,15570,83
|
|
20230802,123100,4608393570,15560,15560,15570,15560,274
|
|
20230802,123000,4604129800,15560,15560,15560,15560,35
|
|
20230802,122900,4603585200,15560,15560,15560,15550,49
|
|
20230802,122800,4602822790,15550,15550,15560,15550,15
|
|
20230802,122700,4602589510,15560,15560,15560,15560,599
|
|
20230802,122600,4593269070,15570,15560,15570,15560,50
|
|
20230802,122500,4592490700,15560,15560,15560,15560,110
|
|
20230802,122400,4590779100,15560,15560,15560,15560,12
|
|
20230802,122300,4590592380,15570,15570,15570,15560,43
|
|
20230802,122200,4589922920,15560,15560,15560,15560,27
|
|
20230802,122100,4589502800,15550,15560,15570,15550,238
|
|
20230802,122000,4585799350,15570,15570,15570,15570,9
|
|
20230802,121900,4585659220,15580,15580,15580,15570,94
|
|
20230802,121800,4584194810,15580,15570,15580,15570,62
|
|
20230802,121700,4583229140,15570,15560,15570,15560,263
|
|
20230802,121600,4579134830,15560,15560,15570,15560,136
|
|
20230802,121500,4577018340,15560,15580,15580,15560,124
|
|
20230802,121400,4575088410,15570,15580,15580,15570,762
|
|
20230802,121300,4563217660,15590,15590,15600,15590,138
|
|
20230802,121200,4561065920,15580,15590,15590,15580,32
|
|
20230802,121100,4560567050,15590,15580,15590,15580,193
|
|
20230802,121000,4557558340,15580,15580,15580,15580,70
|
|
20230802,120900,4556467740,15580,15570,15580,15570,18
|
|
20230802,120800,4556187380,15580,15580,15580,15580,33
|
|
20230802,120700,4555673240,15570,15580,15580,15570,31
|
|
20230802,120600,4555190530,15570,15580,15580,15570,113
|
|
20230802,120500,4553430100,15570,15560,15570,15560,56
|
|
20230802,120400,4552558350,15560,15550,15560,15550,342
|
|
20230802,120300,4547237300,15550,15570,15570,15550,287
|
|
20230802,120200,4542771720,15570,15560,15570,15560,33
|
|
20230802,120100,4542258120,15560,15570,15570,15560,35
|
|
20230802,120000,4541713200,15570,15560,15570,15560,39
|
|
20230802,115900,4541106350,15560,15560,15560,15560,11
|
|
20230802,115800,4540935190,15560,15550,15560,15550,22
|
|
20230802,115700,4540592980,15540,15540,15540,15540,0
|
|
20230802,115600,4540592980,15540,15560,15570,15540,531
|
|
20230802,115500,4532336740,15560,15540,15560,15540,572
|
|
20230802,115400,4523439090,15540,15540,15540,15540,12
|
|
20230802,115300,4523252610,15540,15540,15540,15540,22
|
|
20230802,115200,4522910730,15530,15530,15530,15530,50
|
|
20230802,115100,4522134230,15550,15530,15550,15520,217
|
|
20230802,115000,4518763970,15530,15520,15530,15520,202
|
|
20230802,114900,4515627090,15520,15510,15520,15510,78
|
|
20230802,114800,4514416640,15510,15520,15520,15510,58
|
|
20230802,114700,4513516730,15510,15510,15510,15510,112
|
|
20230802,114600,4511779610,15510,15500,15510,15500,13
|
|
20230802,114500,4511578000,15520,15510,15520,15500,553
|
|
20230802,114400,4503005060,15500,15510,15510,15500,334
|
|
20230802,114300,4497826930,15510,15520,15520,15510,157
|
|
20230802,114200,4495390850,15520,15510,15520,15500,6469
|
|
20230802,114100,4395059650,15510,15530,15530,15510,755
|
|
20230802,114000,4383343940,15520,15520,15520,15510,1302
|
|
20230802,113900,4363147010,15520,15510,15520,15510,243
|
|
20230802,113800,4359376250,15510,15510,15520,15510,291
|
|
20230802,113700,4354861090,15510,15520,15520,15510,190
|
|
20230802,113600,4351913530,15520,15520,15520,15510,215
|
|
20230802,113500,4348577480,15520,15530,15530,15520,52
|
|
20230802,113400,4347770090,15520,15510,15520,15510,27
|
|
20230802,113300,4347351160,15520,15520,15520,15510,158
|
|
20230802,113200,4344899310,15510,15510,15520,15510,959
|
|
20230802,113100,4330023900,15510,15520,15530,15510,1425
|
|
20230802,113000,4307919280,15520,15520,15520,15510,500
|
|
20230802,112900,4300163760,15520,15520,15520,15520,550
|
|
20230802,112800,4291627760,15520,15510,15520,15510,491
|
|
20230802,112700,4284009440,15510,15510,15520,15510,328
|
|
20230802,112600,4278921840,15510,15520,15520,15510,3764
|
|
20230802,112500,4220522850,15520,15540,15540,15520,592
|
|
20230802,112400,4211331690,15520,15530,15530,15520,345
|
|
20230802,112300,4205977070,15520,15530,15540,15520,1672
|
|
20230802,112200,4180017770,15530,15520,15530,15520,227
|
|
20230802,112100,4176493840,15520,15520,15520,15520,11
|
|
20230802,112000,4176323120,15520,15520,15520,15520,123
|
|
20230802,111900,4174414160,15530,15530,15530,15520,150
|
|
20230802,111800,4172085160,15530,15530,15530,15520,271
|
|
20230802,111700,4167876640,15530,15530,15530,15530,84
|
|
20230802,111600,4166572120,15520,15540,15540,15520,900
|
|
20230802,111500,4152594320,15530,15550,15550,15530,483
|
|
20230802,111400,4145092450,15540,15540,15540,15530,633
|
|
20230802,111300,4135260320,15530,15530,15530,15530,65
|
|
20230802,111200,4134250870,15530,15540,15540,15530,831
|
|
20230802,111100,4121341160,15540,15540,15540,15530,212
|
|
20230802,111000,4118048500,15550,15530,15550,15530,116
|
|
20230802,110900,4116246310,15530,15530,15560,15530,177
|
|
20230802,110800,4113496540,15560,15560,15560,15530,581
|
|
20230802,110700,4104457790,15530,15600,15600,15530,466
|
|
20230802,110600,4097211230,15570,15570,15600,15570,1158
|
|
20230802,110500,4079150580,15580,15560,15580,15560,22
|
|
20230802,110400,4078808140,15560,15540,15560,15520,2274
|
|
20230802,110300,4043465720,15530,15530,15530,15520,150
|
|
20230802,110200,4041136680,15550,15530,15550,15530,203
|
|
20230802,110100,4037983010,15520,15520,15530,15510,1299
|
|
20230802,110000,4017826150,15520,15520,15520,15510,2403
|
|
20230802,105900,3980549360,15520,15530,15530,15520,517
|
|
20230802,105800,3972525190,15530,15520,15530,15520,91
|
|
20230802,105700,3971112760,15520,15530,15530,15520,416
|
|
20230802,105600,3964656200,15530,15530,15530,15510,6894
|
|
20230802,105500,3857670990,15530,15560,15560,15530,7512
|
|
20230802,105400,3740859570,15570,15570,15580,15570,196
|
|
20230802,105300,3737807830,15570,15560,15570,15560,61
|
|
20230802,105200,3736858130,15560,15580,15580,15560,1213
|
|
20230802,105100,3717971720,15590,15580,15590,15580,85
|
|
20230802,105000,3716647090,15580,15590,15590,15580,865
|
|
20230802,104900,3703169090,15590,15590,15600,15590,287
|
|
20230802,104800,3698693500,15590,15600,15600,15590,1139
|
|
20230802,104700,3680929340,15600,15610,15610,15600,221
|
|
20230802,104600,3677479640,15610,15620,15620,15600,496
|
|
20230802,104500,3669740240,15610,15590,15610,15590,55
|
|
20230802,104400,3668882460,15590,15600,15600,15590,164
|
|
20230802,104300,3666324300,15600,15630,15630,15600,489
|
|
20230802,104200,3658695490,15630,15630,15630,15630,891
|
|
20230802,104100,3644769160,15630,15630,15670,15610,381
|
|
20230802,104000,3638814170,15670,15660,15670,15660,44
|
|
20230802,103900,3638124800,15620,15620,15670,15620,152
|
|
20230802,103800,3635745470,15610,15600,15610,15590,782
|
|
20230802,103700,3623546180,15600,15610,15610,15600,112
|
|
20230802,103600,3621798900,15610,15610,15620,15600,196
|
|
20230802,103500,3618740010,15600,15620,15620,15600,52
|
|
20230802,103400,3617927810,15620,15600,15620,15600,296
|
|
20230802,103300,3613309030,15590,15600,15620,15590,990
|
|
20230802,103200,3597868260,15620,15600,15620,15600,345
|
|
20230802,103100,3592483830,15600,15560,15600,15560,708
|
|
20230802,103000,3581462420,15570,15550,15570,15550,809
|
|
20230802,102900,3568875040,15550,15560,15570,15550,3517
|
|
20230802,102800,3514168100,15560,15580,15600,15560,2682
|
|
20230802,102700,3472397260,15590,15600,15620,15590,4002
|
|
20230802,102600,3409988800,15600,15620,15620,15600,12770
|
|
20230802,102500,3210660030,15610,15620,15620,15610,600
|
|
20230802,102400,3201292990,15620,15620,15620,15620,111
|
|
20230802,102300,3199559170,15610,15620,15630,15610,884
|
|
20230802,102200,3185755220,15630,15620,15630,15610,1313
|
|
20230802,102100,3165253440,15620,15640,15640,15620,1675
|
|
20230802,102000,3139089240,15640,15630,15660,15610,5228
|
|
20230802,101900,3057427290,15660,15650,15660,15620,2993
|
|
20230802,101800,3010640500,15660,15660,15660,15660,135
|
|
20230802,101700,3008526400,15680,15690,15690,15660,27
|
|
20230802,101600,3008103320,15660,15650,15660,15650,105
|
|
20230802,101500,3006459420,15640,15640,15640,15640,349
|
|
20230802,101400,3001001060,15640,15640,15640,15640,64
|
|
20230802,101300,3000000100,15640,15640,15650,15630,1225
|
|
20230802,101200,2980844650,15640,15650,15660,15640,868
|
|
20230802,101100,2967265440,15650,15650,15650,15650,22
|
|
20230802,101000,2966921140,15640,15660,15660,15640,2429
|
|
20230802,100900,2928898200,15690,15690,15690,15670,668
|
|
20230802,100800,2918430600,15670,15680,15700,15670,512
|
|
20230802,100700,2910402860,15680,15730,15730,15680,1364
|
|
20230802,100600,2888980260,15730,15740,15740,15730,16
|
|
20230802,100500,2888728460,15740,15700,15740,15690,306
|
|
20230802,100400,2883925230,15700,15710,15720,15700,428
|
|
20230802,100300,2877203630,15710,15710,15730,15710,185
|
|
20230802,100200,2874296870,15700,15720,15730,15700,254
|
|
20230802,100100,2870307130,15720,15740,15740,15720,88
|
|
20230802,100000,2868923430,15740,15740,15740,15700,644
|
|
20230802,095900,2858808310,15740,15700,15740,15700,867
|
|
20230802,095800,2845183690,15690,15680,15690,15670,545
|
|
20230802,095700,2836637750,15650,15690,15690,15640,5092
|
|
20230802,095600,2756934060,15690,15670,15690,15660,1929
|
|
20230802,095500,2726712680,15670,15670,15700,15670,148
|
|
20230802,095400,2724391570,15670,15700,15700,15670,1101
|
|
20230802,095300,2707108870,15660,15710,15710,15650,2678
|
|
20230802,095200,2665146960,15670,15700,15700,15660,6619
|
|
20230802,095100,2561422120,15700,15700,15700,15680,1791
|
|
20230802,095000,2533330490,15700,15700,15700,15700,1133
|
|
20230802,094900,2515542390,15700,15700,15700,15700,1464
|
|
20230802,094800,2492557590,15700,15690,15700,15690,1176
|
|
20230802,094700,2474100950,15700,15710,15730,15700,4883
|
|
20230802,094600,2397422320,15710,15720,15720,15710,2825
|
|
20230802,094500,2353040840,15750,15720,15750,15720,262
|
|
20230802,094400,2348921940,15710,15740,15740,15710,1361
|
|
20230802,094300,2327519530,15720,15740,15740,15720,940
|
|
20230802,094200,2312729970,15730,15730,15730,15710,8910
|
|
20230802,094100,2172722400,15730,15740,15740,15730,1463
|
|
20230802,094000,2149705640,15770,15780,15780,15740,3670
|
|
20230802,093900,2091891160,15820,15820,15830,15760,326
|
|
20230802,093800,2086747740,15760,15830,15830,15760,382
|
|
20230802,093700,2080722080,15760,15840,15840,15760,1394
|
|
20230802,093600,2058671250,15840,15790,15840,15780,75
|
|
20230802,093500,2057486960,15790,15790,15790,15780,628
|
|
20230802,093400,2047572570,15790,15810,15810,15780,1256
|
|
20230802,093300,2027725330,15780,15800,15800,15780,1121
|
|
20230802,093200,2010018910,15790,15850,15850,15790,4117
|
|
20230802,093100,1944929080,15850,15870,15870,15840,1562
|
|
20230802,093000,1920160470,15900,16000,16000,15880,3356
|
|
20230802,092900,1866738260,15980,15960,16030,15960,3237
|
|
20230802,092800,1815003980,15970,15940,15970,15930,1306
|
|
20230802,092700,1794168550,15940,15930,15960,15910,1297
|
|
20230802,092600,1773503430,15930,15960,15960,15930,161
|
|
20230802,092500,1770935000,15960,15970,15970,15900,1991
|
|
20230802,092400,1739167320,15970,15920,15990,15910,1836
|
|
20230802,092300,1709838910,15920,15880,15980,15880,3269
|
|
20230802,092200,1657738310,15880,15900,15900,15880,282
|
|
20230802,092100,1653256530,15900,15870,15910,15820,2524
|
|
20230802,092000,1613231730,15920,15820,15920,15810,101
|
|
20230802,091900,1611634800,15930,15940,15940,15880,263
|
|
20230802,091800,1607449830,15940,15790,15940,15790,4001
|
|
20230802,091700,1544166530,15790,15760,15790,15750,1543
|
|
20230802,091600,1519836180,15750,15650,15760,15650,584
|
|
20230802,091500,1510653470,15630,15700,15740,15630,2998
|
|
20230802,091400,1463646850,15700,15750,15750,15690,530
|
|
20230802,091300,1455323370,15760,15740,15770,15680,4899
|
|
20230802,091200,1378374230,15750,15720,15780,15720,3095
|
|
20230802,091100,1329680960,15700,15640,15700,15620,3499
|
|
20230802,091000,1274826800,15620,15540,15620,15540,374
|
|
20230802,090900,1269001450,15530,15590,15620,15500,12487
|
|
20230802,090800,1074929450,15570,15590,15590,15570,4963
|
|
20230802,090700,997610050,15590,15540,15640,15520,7564
|
|
20230802,090600,879881150,15520,15650,15650,15520,15812
|
|
20230802,090500,633469770,15650,15670,15680,15650,5045
|
|
20230802,090400,554459070,15670,15630,15680,15620,6489
|
|
20230802,090300,452812740,15630,15740,15740,15580,14810
|
|
20230802,090200,221063720,15740,15760,15810,15720,2738
|
|
20230802,090100,177948020,15750,15900,15960,15730,5766
|
|
20230802,090000,86741240,15900,16040,16050,15900,5277
|