656 lines
32 KiB
CSV
656 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230802,195300,5164570140,9800,9800,9800,9800,8022
|
|
20230802,195200,5164570140,9800,9800,9800,9800,0
|
|
20230802,195100,5164570140,9800,9800,9800,9800,0
|
|
20230802,195000,5164570140,9800,9800,9800,9800,0
|
|
20230802,194900,5164570140,9800,9800,9800,9800,0
|
|
20230802,194800,5164570140,9800,9800,9800,9800,0
|
|
20230802,194700,5164570140,9800,9800,9800,9800,0
|
|
20230802,194600,5164570140,9800,9800,9800,9800,0
|
|
20230802,194500,5164570140,9800,9800,9800,9800,0
|
|
20230802,194400,5164570140,9800,9800,9800,9800,0
|
|
20230802,194300,5164570140,9800,9800,9800,9800,0
|
|
20230802,194200,5164570140,9800,9800,9800,9800,0
|
|
20230802,194100,5164570140,9800,9800,9800,9800,0
|
|
20230802,194000,5164570140,9800,9800,9800,9800,0
|
|
20230802,193900,5164570140,9800,9800,9800,9800,0
|
|
20230802,193800,5164570140,9800,9800,9800,9800,0
|
|
20230802,193700,5164570140,9800,9800,9800,9800,0
|
|
20230802,193600,5164570140,9800,9800,9800,9800,0
|
|
20230802,193500,5164570140,9800,9800,9800,9800,0
|
|
20230802,193400,5164570140,9800,9800,9800,9800,0
|
|
20230802,193300,5164570140,9800,9800,9800,9800,0
|
|
20230802,193200,5164570140,9800,9800,9800,9800,0
|
|
20230802,193100,5164570140,9800,9800,9800,9800,0
|
|
20230802,193000,5164570140,9800,9800,9800,9800,0
|
|
20230802,192900,5164570140,9800,9800,9800,9800,0
|
|
20230802,192800,5164570140,9800,9800,9800,9800,0
|
|
20230802,192700,5164570140,9800,9800,9800,9800,0
|
|
20230802,192600,5164570140,9800,9800,9800,9800,0
|
|
20230802,192500,5164570140,9800,9800,9800,9800,0
|
|
20230802,192400,5164570140,9800,9800,9800,9800,0
|
|
20230802,192300,5164570140,9800,9800,9800,9800,8022
|
|
20230802,192200,5164570140,9800,9800,9800,9800,0
|
|
20230802,192100,5164570140,9800,9800,9800,9800,0
|
|
20230802,192000,5164570140,9800,9800,9800,9800,0
|
|
20230802,191900,5164570140,9800,9800,9800,9800,0
|
|
20230802,191800,5164570140,9800,9800,9800,9800,0
|
|
20230802,191700,5164570140,9800,9800,9800,9800,0
|
|
20230802,191600,5164570140,9800,9800,9800,9800,0
|
|
20230802,191500,5164570140,9800,9800,9800,9800,0
|
|
20230802,191400,5164570140,9800,9800,9800,9800,0
|
|
20230802,191300,5164570140,9800,9800,9800,9800,0
|
|
20230802,191200,5164570140,9800,9800,9800,9800,0
|
|
20230802,191100,5164570140,9800,9800,9800,9800,0
|
|
20230802,191000,5164570140,9800,9800,9800,9800,0
|
|
20230802,190900,5164570140,9800,9800,9800,9800,0
|
|
20230802,190800,5164570140,9800,9800,9800,9800,0
|
|
20230802,190700,5164570140,9800,9800,9800,9800,0
|
|
20230802,190600,5164570140,9800,9800,9800,9800,0
|
|
20230802,190500,5164570140,9800,9800,9800,9800,0
|
|
20230802,190400,5164570140,9800,9800,9800,9800,0
|
|
20230802,190300,5164570140,9800,9800,9800,9800,0
|
|
20230802,190200,5164570140,9800,9800,9800,9800,0
|
|
20230802,190100,5164570140,9800,9800,9800,9800,0
|
|
20230802,190000,5164570140,9800,9800,9800,9800,0
|
|
20230802,185900,5164570140,9800,9800,9800,9800,0
|
|
20230802,185800,5164570140,9800,9800,9800,9800,0
|
|
20230802,185700,5164570140,9800,9800,9800,9800,0
|
|
20230802,185600,5164570140,9800,9800,9800,9800,0
|
|
20230802,185500,5164570140,9800,9800,9800,9800,0
|
|
20230802,185400,5164570140,9800,9800,9800,9800,0
|
|
20230802,185300,5164570140,9800,9800,9800,9800,8022
|
|
20230802,185200,5164570140,9800,9800,9800,9800,0
|
|
20230802,185100,5164570140,9800,9800,9800,9800,0
|
|
20230802,185000,5164570140,9800,9800,9800,9800,0
|
|
20230802,184900,5164570140,9800,9800,9800,9800,0
|
|
20230802,184800,5164570140,9800,9800,9800,9800,0
|
|
20230802,184700,5164570140,9800,9800,9800,9800,0
|
|
20230802,184600,5164570140,9800,9800,9800,9800,0
|
|
20230802,184500,5164570140,9800,9800,9800,9800,0
|
|
20230802,184400,5164570140,9800,9800,9800,9800,0
|
|
20230802,184300,5164570140,9800,9800,9800,9800,0
|
|
20230802,184200,5164570140,9800,9800,9800,9800,0
|
|
20230802,184100,5164570140,9800,9800,9800,9800,0
|
|
20230802,184000,5164570140,9800,9800,9800,9800,0
|
|
20230802,183900,5164570140,9800,9800,9800,9800,0
|
|
20230802,183800,5164570140,9800,9800,9800,9800,0
|
|
20230802,183700,5164570140,9800,9800,9800,9800,0
|
|
20230802,183600,5164570140,9800,9800,9800,9800,0
|
|
20230802,183500,5164570140,9800,9800,9800,9800,0
|
|
20230802,183400,5164570140,9800,9800,9800,9800,0
|
|
20230802,183300,5164570140,9800,9800,9800,9800,0
|
|
20230802,183200,5164570140,9800,9800,9800,9800,0
|
|
20230802,183100,5164570140,9800,9800,9800,9800,0
|
|
20230802,183000,5164570140,9800,9800,9800,9800,0
|
|
20230802,182900,5164570140,9800,9800,9800,9800,0
|
|
20230802,182800,5164570140,9800,9800,9800,9800,0
|
|
20230802,182700,5164570140,9800,9800,9800,9800,0
|
|
20230802,182600,5164570140,9800,9800,9800,9800,0
|
|
20230802,182500,5164570140,9800,9800,9800,9800,0
|
|
20230802,182400,5164570140,9800,9800,9800,9800,0
|
|
20230802,182300,5164570140,9800,9800,9800,9800,8022
|
|
20230802,182200,5164570140,9800,9800,9800,9800,0
|
|
20230802,182100,5164570140,9800,9800,9800,9800,0
|
|
20230802,182000,5164570140,9800,9800,9800,9800,0
|
|
20230802,181900,5164570140,9800,9800,9800,9800,0
|
|
20230802,181800,5164570140,9800,9800,9800,9800,0
|
|
20230802,181700,5164570140,9800,9800,9800,9800,0
|
|
20230802,181600,5164570140,9800,9800,9800,9800,0
|
|
20230802,181500,5164570140,9800,9800,9800,9800,0
|
|
20230802,181400,5164570140,9800,9800,9800,9800,0
|
|
20230802,181300,5164570140,9800,9800,9800,9800,0
|
|
20230802,181200,5164570140,9800,9800,9800,9800,0
|
|
20230802,181100,5164570140,9800,9800,9800,9800,0
|
|
20230802,181000,5164570140,9800,9800,9800,9800,0
|
|
20230802,180900,5164570140,9800,9800,9800,9800,0
|
|
20230802,180800,5164570140,9800,9800,9800,9800,0
|
|
20230802,180700,5164570140,9800,9800,9800,9800,0
|
|
20230802,180600,5164570140,9800,9800,9800,9800,0
|
|
20230802,180500,5164570140,9800,9800,9800,9800,0
|
|
20230802,180400,5164570140,9800,9800,9800,9800,0
|
|
20230802,180300,5164570140,9800,9800,9800,9800,0
|
|
20230802,180200,5164570140,9800,9800,9800,9800,0
|
|
20230802,180100,5164570140,9800,9800,9800,9800,0
|
|
20230802,180000,5164570140,9800,9800,9800,9800,0
|
|
20230802,175900,5164570140,9800,9800,9800,9800,0
|
|
20230802,175800,5164570140,9800,9800,9800,9800,0
|
|
20230802,175700,5164570140,9800,9800,9800,9800,0
|
|
20230802,175600,5164570140,9800,9800,9800,9800,0
|
|
20230802,175500,5164570140,9800,9800,9800,9800,0
|
|
20230802,175400,5164570140,9800,9800,9800,9800,0
|
|
20230802,175300,5164570140,9800,9800,9800,9800,8022
|
|
20230802,175200,5164570140,9800,9800,9800,9800,0
|
|
20230802,175100,5164570140,9800,9800,9800,9800,0
|
|
20230802,175000,5164570140,9800,9800,9800,9800,0
|
|
20230802,174900,5164570140,9800,9800,9800,9800,0
|
|
20230802,174800,5164570140,9800,9800,9800,9800,0
|
|
20230802,174700,5164570140,9800,9800,9800,9800,0
|
|
20230802,174600,5164570140,9800,9800,9800,9800,0
|
|
20230802,174500,5164570140,9800,9800,9800,9800,0
|
|
20230802,174400,5164570140,9800,9800,9800,9800,0
|
|
20230802,174300,5164570140,9800,9800,9800,9800,0
|
|
20230802,174200,5164570140,9800,9800,9800,9800,0
|
|
20230802,174100,5164570140,9800,9800,9800,9800,0
|
|
20230802,174000,5164570140,9800,9800,9800,9800,0
|
|
20230802,173900,5164570140,9800,9800,9800,9800,0
|
|
20230802,173800,5164570140,9800,9800,9800,9800,0
|
|
20230802,173700,5164570140,9800,9800,9800,9800,0
|
|
20230802,173600,5164570140,9800,9800,9800,9800,0
|
|
20230802,173500,5164570140,9800,9800,9800,9800,0
|
|
20230802,173400,5164570140,9800,9800,9800,9800,0
|
|
20230802,173300,5164570140,9800,9800,9800,9800,0
|
|
20230802,173200,5164570140,9800,9800,9800,9800,0
|
|
20230802,173100,5164570140,9800,9800,9800,9800,0
|
|
20230802,173000,5164570140,9800,9800,9800,9800,0
|
|
20230802,172900,5164570140,9800,9800,9800,9800,0
|
|
20230802,172800,5164570140,9800,9800,9800,9800,0
|
|
20230802,172700,5164570140,9800,9800,9800,9800,0
|
|
20230802,172600,5164570140,9800,9800,9800,9800,0
|
|
20230802,172500,5164570140,9800,9800,9800,9800,0
|
|
20230802,172400,5164570140,9800,9800,9800,9800,0
|
|
20230802,172300,5164570140,9800,9800,9800,9800,8022
|
|
20230802,172200,5164570140,9800,9800,9800,9800,0
|
|
20230802,172100,5164570140,9800,9800,9800,9800,0
|
|
20230802,172000,5164570140,9800,9800,9800,9800,0
|
|
20230802,171900,5164570140,9800,9800,9800,9800,0
|
|
20230802,171800,5164570140,9800,9800,9800,9800,0
|
|
20230802,171700,5164570140,9800,9800,9800,9800,0
|
|
20230802,171600,5164570140,9800,9800,9800,9800,0
|
|
20230802,171500,5164570140,9800,9800,9800,9800,0
|
|
20230802,171400,5164570140,9800,9800,9800,9800,0
|
|
20230802,171300,5164570140,9800,9800,9800,9800,0
|
|
20230802,171200,5164570140,9800,9800,9800,9800,0
|
|
20230802,171100,5164570140,9800,9800,9800,9800,0
|
|
20230802,171000,5164570140,9800,9800,9800,9800,0
|
|
20230802,170900,5164570140,9800,9800,9800,9800,0
|
|
20230802,170800,5164570140,9800,9800,9800,9800,0
|
|
20230802,170700,5164570140,9800,9800,9800,9800,0
|
|
20230802,170600,5164570140,9800,9800,9800,9800,0
|
|
20230802,170500,5164570140,9800,9800,9800,9800,0
|
|
20230802,170400,5164570140,9800,9800,9800,9800,0
|
|
20230802,170300,5164570140,9800,9800,9800,9800,0
|
|
20230802,170200,5164570140,9800,9800,9800,9800,0
|
|
20230802,170100,5164570140,9800,9800,9800,9800,0
|
|
20230802,170000,5164570140,9800,9800,9800,9800,0
|
|
20230802,165900,5164570140,9800,9800,9800,9800,0
|
|
20230802,165800,5164570140,9800,9800,9800,9800,0
|
|
20230802,165700,5164570140,9800,9800,9800,9800,0
|
|
20230802,165600,5164570140,9800,9800,9800,9800,0
|
|
20230802,165500,5164570140,9800,9800,9800,9800,0
|
|
20230802,165400,5164570140,9800,9800,9800,9800,0
|
|
20230802,165300,5164570140,9800,9800,9800,9800,8022
|
|
20230802,165200,5164570140,9800,9800,9800,9800,0
|
|
20230802,165100,5164570140,9800,9800,9800,9800,0
|
|
20230802,165000,5164570140,9800,9800,9800,9800,0
|
|
20230802,164900,5164570140,9800,9800,9800,9800,0
|
|
20230802,164800,5164570140,9800,9800,9800,9800,0
|
|
20230802,164700,5164570140,9800,9800,9800,9800,0
|
|
20230802,164600,5164570140,9800,9800,9800,9800,0
|
|
20230802,164500,5164570140,9800,9800,9800,9800,0
|
|
20230802,164400,5164570140,9800,9800,9800,9800,0
|
|
20230802,164300,5164570140,9800,9800,9800,9800,0
|
|
20230802,164200,5164570140,9800,9800,9800,9800,0
|
|
20230802,164100,5164570140,9800,9800,9800,9800,0
|
|
20230802,164000,5164570140,9800,9800,9800,9800,0
|
|
20230802,163900,5164570140,9800,9800,9800,9800,0
|
|
20230802,163800,5164570140,9800,9800,9800,9800,0
|
|
20230802,163700,5164570140,9800,9800,9800,9800,0
|
|
20230802,163600,5164570140,9800,9800,9800,9800,0
|
|
20230802,163500,5164570140,9800,9800,9800,9800,0
|
|
20230802,163400,5164570140,9800,9800,9800,9800,0
|
|
20230802,163300,5164570140,9800,9800,9800,9800,0
|
|
20230802,163200,5164570140,9800,9800,9800,9800,0
|
|
20230802,163100,5164570140,9800,9800,9800,9800,0
|
|
20230802,163000,5164570140,9800,9800,9800,9800,0
|
|
20230802,162900,5164570140,9800,9800,9800,9800,0
|
|
20230802,162800,5164570140,9800,9800,9800,9800,0
|
|
20230802,162700,5164570140,9800,9800,9800,9800,0
|
|
20230802,162600,5164570140,9800,9800,9800,9800,0
|
|
20230802,162500,5164570140,9800,9800,9800,9800,0
|
|
20230802,162400,5164570140,9800,9800,9800,9800,0
|
|
20230802,162300,5164570140,9800,9800,9800,9800,8022
|
|
20230802,162200,5164570140,9800,9800,9800,9800,0
|
|
20230802,162100,5164570140,9800,9800,9800,9800,0
|
|
20230802,162000,5164570140,9800,9800,9800,9800,0
|
|
20230802,161900,5164570140,9800,9800,9800,9800,0
|
|
20230802,161800,5164570140,9800,9800,9800,9800,0
|
|
20230802,161700,5164570140,9800,9800,9800,9800,0
|
|
20230802,161600,5164570140,9800,9800,9800,9800,0
|
|
20230802,161500,5164570140,9800,9800,9800,9800,0
|
|
20230802,161400,5164570140,9800,9800,9800,9800,0
|
|
20230802,161300,5164570140,9800,9800,9800,9800,0
|
|
20230802,161200,5164570140,9800,9800,9800,9800,0
|
|
20230802,161100,5164570140,9800,9800,9800,9800,0
|
|
20230802,161000,5164570140,9800,9800,9800,9800,0
|
|
20230802,160900,5164570140,9800,9800,9800,9800,0
|
|
20230802,160800,5164570140,9800,9800,9800,9800,0
|
|
20230802,160700,5164570140,9800,9800,9800,9800,0
|
|
20230802,160600,5164570140,9800,9800,9800,9800,0
|
|
20230802,160500,5164570140,9800,9800,9800,9800,0
|
|
20230802,160400,5164570140,9800,9800,9800,9800,0
|
|
20230802,160300,5164570140,9800,9800,9800,9800,0
|
|
20230802,160200,5164570140,9800,9800,9800,9800,0
|
|
20230802,160100,5164570140,9800,9800,9800,9800,0
|
|
20230802,160000,5164570140,9800,9800,9800,9800,0
|
|
20230802,155900,5164570140,9800,9800,9800,9800,0
|
|
20230802,155800,5164570140,9800,9800,9800,9800,0
|
|
20230802,155700,5164570140,9800,9800,9800,9800,0
|
|
20230802,155600,5164570140,9800,9800,9800,9800,0
|
|
20230802,155500,5164570140,9800,9800,9800,9800,0
|
|
20230802,155400,5164570140,9800,9800,9800,9800,0
|
|
20230802,155300,5164570140,9800,9800,9800,9800,8022
|
|
20230802,155200,5164570140,9800,9800,9800,9800,0
|
|
20230802,155100,5164570140,9800,9800,9800,9800,0
|
|
20230802,155000,5164570140,9800,9800,9800,9800,0
|
|
20230802,154900,5164570140,9800,9800,9800,9800,0
|
|
20230802,154800,5164570140,9800,9800,9800,9800,0
|
|
20230802,154700,5164570140,9800,9800,9800,9800,0
|
|
20230802,154600,5164570140,9800,9800,9800,9800,0
|
|
20230802,154500,5164570140,9800,9800,9800,9800,0
|
|
20230802,154400,5164570140,9800,9800,9800,9800,0
|
|
20230802,154300,5164570140,9800,9800,9800,9800,0
|
|
20230802,154200,5164570140,9800,9800,9800,9800,0
|
|
20230802,154100,5164570140,9800,9800,9800,9800,0
|
|
20230802,154000,5164570140,9800,9800,9800,9800,0
|
|
20230802,153900,5164570140,9800,9800,9800,9800,0
|
|
20230802,153800,5164570140,9800,9800,9800,9800,0
|
|
20230802,153700,5164570140,9800,9800,9800,9800,0
|
|
20230802,153600,5164570140,9800,9800,9800,9800,0
|
|
20230802,153500,5164570140,9800,9800,9800,9800,0
|
|
20230802,153400,5164570140,9800,9800,9800,9800,0
|
|
20230802,153300,5164570140,9800,9800,9800,9800,0
|
|
20230802,153200,5164570140,9800,9800,9800,9800,0
|
|
20230802,153100,5164570140,9800,9800,9800,9800,0
|
|
20230802,153000,5164570140,9800,9800,9800,9800,8022
|
|
20230802,152900,5085954540,9820,9820,9820,9820,0
|
|
20230802,152800,5085954540,9820,9820,9820,9820,0
|
|
20230802,152700,5085954540,9820,9820,9820,9820,0
|
|
20230802,152600,5085954540,9820,9820,9820,9820,0
|
|
20230802,152500,5085954540,9820,9820,9820,9820,0
|
|
20230802,152400,5085954540,9820,9820,9820,9820,0
|
|
20230802,152300,5085954540,9820,9820,9820,9820,0
|
|
20230802,152200,5085954540,9820,9820,9820,9820,0
|
|
20230802,152100,5085954540,9820,9820,9820,9820,0
|
|
20230802,152000,5085954540,9820,9820,9820,9820,0
|
|
20230802,151900,5085954540,9820,9810,9830,9790,1197
|
|
20230802,151800,5074207020,9810,9810,9820,9790,1696
|
|
20230802,151700,5057588630,9820,9810,9820,9800,140
|
|
20230802,151600,5056215230,9810,9800,9820,9800,1266
|
|
20230802,151500,5043799460,9800,9780,9800,9780,357
|
|
20230802,151400,5040301820,9790,9800,9800,9780,602
|
|
20230802,151300,5034404580,9810,9820,9820,9800,1102
|
|
20230802,151200,5023592230,9820,9810,9820,9800,1173
|
|
20230802,151100,5012089990,9820,9810,9820,9790,829
|
|
20230802,151000,5003953620,9810,9810,9820,9790,1786
|
|
20230802,150900,4986449880,9810,9820,9820,9800,519
|
|
20230802,150800,4981357250,9820,9820,9820,9810,327
|
|
20230802,150700,4978147620,9830,9820,9830,9800,1610
|
|
20230802,150600,4962349140,9830,9830,9830,9820,323
|
|
20230802,150500,4959174240,9820,9820,9830,9810,792
|
|
20230802,150400,4951397360,9830,9840,9850,9820,664
|
|
20230802,150300,4944865430,9840,9810,9860,9810,1302
|
|
20230802,150200,4932032660,9810,9850,9860,9810,1180
|
|
20230802,150100,4920422350,9860,9830,9860,9830,1139
|
|
20230802,150000,4909197930,9860,9810,9860,9810,2145
|
|
20230802,145900,4888107920,9820,9850,9850,9820,1695
|
|
20230802,145800,4871435880,9850,9860,9860,9850,770
|
|
20230802,145700,4863850730,9850,9850,9860,9840,336
|
|
20230802,145600,4860540370,9850,9850,9850,9840,219
|
|
20230802,145500,4858384160,9850,9870,9870,9850,1137
|
|
20230802,145400,4847172650,9870,9870,9870,9860,990
|
|
20230802,145300,4837408690,9870,9860,9870,9860,579
|
|
20230802,145200,4831695980,9860,9860,9860,9850,1014
|
|
20230802,145100,4821702820,9860,9870,9880,9860,1412
|
|
20230802,145000,4807769460,9880,9880,9880,9870,777
|
|
20230802,144900,4800094090,9880,9860,9880,9860,651
|
|
20230802,144800,4793670330,9860,9880,9880,9860,4338
|
|
20230802,144700,4750893100,9880,9880,9890,9870,1635
|
|
20230802,144600,4734741060,9880,9870,9890,9870,1272
|
|
20230802,144500,4722184020,9880,9860,9890,9860,2272
|
|
20230802,144400,4699746290,9870,9860,9870,9860,1805
|
|
20230802,144300,4681944160,9860,9870,9870,9850,1656
|
|
20230802,144200,4665612140,9880,9860,9880,9850,609
|
|
20230802,144100,4659602380,9860,9860,9860,9850,801
|
|
20230802,144000,4651705540,9850,9860,9870,9850,614
|
|
20230802,143900,4645655190,9860,9860,9860,9850,678
|
|
20230802,143800,4638970240,9870,9880,9880,9860,553
|
|
20230802,143700,4633514800,9870,9880,9900,9870,4717
|
|
20230802,143600,4586908390,9890,9900,9910,9880,2448
|
|
20230802,143500,4562679310,9900,9900,9900,9880,4859
|
|
20230802,143400,4514637540,9890,9880,9900,9860,3011
|
|
20230802,143300,4484876730,9850,9880,9880,9850,1183
|
|
20230802,143200,4473198710,9880,9870,9880,9850,711
|
|
20230802,143100,4466183990,9850,9850,9850,9830,1190
|
|
20230802,143000,4454478540,9840,9800,9840,9790,1616
|
|
20230802,142900,4438630760,9810,9810,9810,9800,736
|
|
20230802,142800,4431416740,9810,9820,9840,9800,1680
|
|
20230802,142700,4414936640,9820,9850,9850,9810,692
|
|
20230802,142600,4408137610,9850,9830,9850,9820,1451
|
|
20230802,142500,4393882460,9830,9850,9850,9830,3566
|
|
20230802,142400,4358804310,9850,9850,9870,9840,1107
|
|
20230802,142300,4347894830,9860,9860,9880,9850,2915
|
|
20230802,142200,4319167960,9850,9880,9890,9840,2543
|
|
20230802,142100,4294100020,9880,9880,9890,9870,1323
|
|
20230802,142000,4281028910,9890,9840,9890,9820,2614
|
|
20230802,141900,4255242320,9840,9860,9860,9820,4170
|
|
20230802,141800,4214173830,9860,9900,9900,9860,5511
|
|
20230802,141700,4159661260,9900,9880,9900,9860,6109
|
|
20230802,141600,4099264810,9880,9880,9890,9830,4962
|
|
20230802,141500,4050226170,9880,9860,9890,9820,12377
|
|
20230802,141400,3928093190,9860,9810,9860,9790,4807
|
|
20230802,141300,3880854330,9800,9740,9800,9740,10958
|
|
20230802,141200,3773570200,9720,9740,9740,9720,717
|
|
20230802,141100,3766594210,9740,9760,9760,9740,3645
|
|
20230802,141000,3731066420,9760,9730,9760,9730,1716
|
|
20230802,140900,3714357810,9730,9720,9730,9700,3454
|
|
20230802,140800,3680791100,9730,9760,9760,9730,1242
|
|
20230802,140700,3668697160,9770,9770,9770,9770,325
|
|
20230802,140600,3665521910,9770,9750,9770,9750,1811
|
|
20230802,140500,3647841100,9750,9740,9750,9720,1013
|
|
20230802,140400,3637970190,9710,9700,9740,9700,546
|
|
20230802,140300,3632672860,9700,9700,9700,9700,38
|
|
20230802,140200,3632304260,9680,9700,9740,9680,7449
|
|
20230802,140100,3560123540,9700,9740,9740,9690,3844
|
|
20230802,140000,3522795030,9730,9700,9760,9700,1216
|
|
20230802,135900,3510962750,9760,9730,9760,9690,498
|
|
20230802,135800,3506118450,9740,9760,9770,9740,4259
|
|
20230802,135700,3464561440,9760,9730,9760,9710,3720
|
|
20230802,135600,3428325810,9730,9680,9730,9670,1591
|
|
20230802,135500,3412875080,9700,9700,9700,9660,1523
|
|
20230802,135400,3398102350,9700,9650,9700,9650,841
|
|
20230802,135300,3389985180,9630,9620,9630,9620,2727
|
|
20230802,135200,3363747450,9620,9590,9620,9590,1099
|
|
20230802,135100,3353198100,9580,9590,9590,9570,764
|
|
20230802,135000,3345886400,9580,9580,9580,9580,113
|
|
20230802,134900,3344803860,9580,9580,9580,9580,241
|
|
20230802,134800,3342495080,9580,9590,9590,9580,1131
|
|
20230802,134700,3331657830,9590,9590,9600,9590,601
|
|
20230802,134600,3325893840,9600,9600,9600,9590,627
|
|
20230802,134500,3319878520,9610,9590,9620,9590,535
|
|
20230802,134400,3314732850,9640,9640,9640,9640,1
|
|
20230802,134300,3314723210,9580,9600,9600,9580,1796
|
|
20230802,134200,3297497020,9600,9610,9610,9600,207
|
|
20230802,134100,3295507760,9610,9580,9610,9580,105
|
|
20230802,134000,3294499580,9580,9590,9610,9580,417
|
|
20230802,133900,3290496550,9590,9580,9590,9570,89
|
|
20230802,133800,3289643960,9580,9590,9600,9580,1183
|
|
20230802,133700,3278308220,9600,9600,9610,9600,1139
|
|
20230802,133600,3267372810,9570,9570,9590,9570,1143
|
|
20230802,133500,3256413940,9570,9570,9570,9560,1630
|
|
20230802,133400,3240821870,9590,9560,9590,9560,231
|
|
20230802,133300,3238613390,9560,9610,9610,9560,11013
|
|
20230802,133200,3132930190,9620,9630,9630,9620,2323
|
|
20230802,133100,3110577660,9630,9640,9640,9630,975
|
|
20230802,133000,3101179270,9650,9650,9650,9640,987
|
|
20230802,132900,3091654730,9660,9650,9660,9650,35
|
|
20230802,132800,3091316960,9660,9650,9660,9650,79
|
|
20230802,132700,3090554300,9650,9660,9660,9650,65
|
|
20230802,132600,3089926930,9660,9660,9680,9650,1094
|
|
20230802,132500,3079357680,9670,9680,9680,9670,16
|
|
20230802,132400,3079202900,9660,9650,9660,9650,150
|
|
20230802,132300,3077754820,9650,9650,9650,9650,110
|
|
20230802,132200,3076693320,9660,9660,9660,9660,1
|
|
20230802,132100,3076683660,9660,9670,9680,9650,1651
|
|
20230802,132000,3060727240,9670,9670,9690,9670,285
|
|
20230802,131900,3057970610,9670,9680,9680,9670,103
|
|
20230802,131800,3056974590,9670,9670,9670,9670,150
|
|
20230802,131700,3055524090,9670,9680,9680,9670,224
|
|
20230802,131600,3053357910,9680,9690,9690,9680,1643
|
|
20230802,131500,3037451450,9680,9690,9690,9680,402
|
|
20230802,131400,3033556240,9700,9700,9700,9700,5
|
|
20230802,131300,3033507740,9700,9700,9720,9690,1058
|
|
20230802,131200,3023245850,9690,9690,9690,9690,175
|
|
20230802,131100,3021550100,9730,9730,9730,9730,1
|
|
20230802,131000,3021540370,9730,9730,9730,9730,9
|
|
20230802,130900,3021452800,9740,9710,9740,9690,1958
|
|
20230802,130800,3002463170,9700,9700,9700,9700,14
|
|
20230802,130700,3002327370,9700,9700,9700,9700,378
|
|
20230802,130600,2998660770,9700,9700,9700,9700,4
|
|
20230802,130500,2998621970,9710,9710,9710,9700,113
|
|
20230802,130400,2997524750,9710,9710,9730,9700,181
|
|
20230802,130300,2995765890,9710,9710,9710,9710,50
|
|
20230802,130200,2995280390,9710,9700,9710,9700,60
|
|
20230802,130100,2994698290,9700,9700,9700,9700,100
|
|
20230802,130000,2993728290,9700,9700,9700,9700,12
|
|
20230802,125900,2993611890,9710,9710,9710,9710,400
|
|
20230802,125800,2989727890,9710,9710,9710,9700,43
|
|
20230802,125700,2989310410,9710,9710,9710,9690,35
|
|
20230802,125600,2988970580,9720,9700,9720,9700,1685
|
|
20230802,125500,2972625430,9720,9720,9720,9720,10
|
|
20230802,125400,2972528230,9730,9730,9730,9730,0
|
|
20230802,125300,2972528230,9730,9730,9730,9730,0
|
|
20230802,125200,2972528230,9730,9700,9730,9700,402
|
|
20230802,125100,2968628740,9700,9710,9710,9700,311
|
|
20230802,125000,2965612030,9710,9720,9720,9710,146
|
|
20230802,124900,2964193770,9720,9710,9720,9710,217
|
|
20230802,124800,2962086670,9700,9710,9710,9700,72
|
|
20230802,124700,2961387850,9710,9710,9710,9710,1
|
|
20230802,124600,2961378140,9710,9710,9710,9700,574
|
|
20230802,124500,2955805290,9710,9700,9710,9700,389
|
|
20230802,124400,2952030590,9700,9700,9700,9700,0
|
|
20230802,124300,2952030590,9700,9700,9700,9700,5
|
|
20230802,124200,2951982090,9700,9710,9710,9700,107
|
|
20230802,124100,2950943160,9710,9710,9710,9700,17
|
|
20230802,124000,2950778140,9700,9710,9710,9700,59
|
|
20230802,123900,2950205820,9710,9710,9710,9700,480
|
|
20230802,123800,2945548710,9700,9710,9710,9700,107
|
|
20230802,123700,2944509780,9710,9710,9710,9710,100
|
|
20230802,123600,2943538780,9700,9700,9700,9700,43
|
|
20230802,123500,2943121680,9710,9710,9710,9710,1125
|
|
20230802,123400,2932197930,9710,9710,9710,9710,16
|
|
20230802,123300,2932042570,9710,9710,9710,9710,0
|
|
20230802,123200,2932042570,9710,9720,9720,9710,490
|
|
20230802,123100,2927280010,9720,9710,9720,9710,201
|
|
20230802,123000,2925328290,9710,9720,9720,9710,127
|
|
20230802,122900,2924094350,9720,9720,9720,9720,4
|
|
20230802,122800,2924055470,9720,9720,9720,9720,24
|
|
20230802,122700,2923822190,9730,9740,9740,9730,245
|
|
20230802,122600,2921438220,9740,9740,9740,9740,0
|
|
20230802,122500,2921438220,9740,9730,9740,9730,44
|
|
20230802,122400,2921009700,9720,9720,9720,9720,33
|
|
20230802,122300,2920688940,9720,9720,9720,9720,54
|
|
20230802,122200,2920164060,9740,9730,9740,9730,61
|
|
20230802,122100,2919570430,9710,9740,9740,9710,101
|
|
20230802,122000,2918586720,9750,9710,9750,9710,409
|
|
20230802,121900,2914605210,9710,9710,9710,9700,43
|
|
20230802,121800,2914187800,9710,9710,9710,9700,108
|
|
20230802,121700,2913139500,9710,9710,9710,9710,55
|
|
20230802,121600,2912605450,9710,9710,9710,9710,932
|
|
20230802,121500,2903555730,9710,9710,9710,9710,62
|
|
20230802,121400,2902953710,9720,9720,9720,9710,245
|
|
20230802,121300,2900572360,9720,9720,9720,9720,451
|
|
20230802,121200,2896188640,9720,9720,9720,9720,101
|
|
20230802,121100,2895206920,9720,9730,9730,9720,709
|
|
20230802,121000,2888314920,9730,9730,9730,9730,102
|
|
20230802,120900,2887322460,9730,9740,9740,9730,7
|
|
20230802,120800,2887254330,9730,9740,9740,9730,97
|
|
20230802,120700,2886310480,9730,9730,9730,9730,84
|
|
20230802,120600,2885493160,9740,9740,9740,9740,19
|
|
20230802,120500,2885308100,9740,9760,9760,9740,62
|
|
20230802,120400,2884703600,9750,9750,9760,9750,1193
|
|
20230802,120300,2873064220,9740,9740,9740,9740,40
|
|
20230802,120200,2872674620,9740,9730,9740,9730,57
|
|
20230802,120100,2872120000,9730,9730,9730,9730,245
|
|
20230802,120000,2869736150,9730,9740,9740,9710,301
|
|
20230802,115900,2866808420,9720,9740,9740,9720,325
|
|
20230802,115800,2863649220,9740,9750,9750,9730,2101
|
|
20230802,115700,2843194820,9740,9740,9740,9740,11
|
|
20230802,115600,2843087680,9740,9750,9750,9740,111
|
|
20230802,115500,2842005500,9750,9750,9760,9740,425
|
|
20230802,115400,2837861730,9710,9710,9710,9710,45
|
|
20230802,115300,2837424780,9750,9710,9750,9710,655
|
|
20230802,115200,2831058820,9710,9700,9720,9700,1966
|
|
20230802,115100,2811982230,9690,9680,9690,9680,288
|
|
20230802,115000,2809193450,9690,9680,9690,9680,188
|
|
20230802,114900,2807372280,9680,9680,9700,9680,1079
|
|
20230802,114800,2796924340,9690,9690,9690,9690,50
|
|
20230802,114700,2796439840,9700,9690,9700,9680,1036
|
|
20230802,114600,2786405220,9700,9700,9700,9680,166
|
|
20230802,114500,2784795040,9700,9710,9710,9700,1304
|
|
20230802,114400,2772145240,9710,9700,9710,9700,648
|
|
20230802,114300,2765859560,9710,9700,9710,9700,48
|
|
20230802,114200,2765393850,9700,9680,9700,9680,648
|
|
20230802,114100,2759120890,9680,9680,9710,9680,640
|
|
20230802,114000,2752925510,9680,9700,9710,9680,1733
|
|
20230802,113900,2736126130,9700,9710,9710,9700,2113
|
|
20230802,113800,2715624810,9710,9710,9720,9710,480
|
|
20230802,113700,2710960900,9710,9710,9730,9700,1026
|
|
20230802,113600,2700996570,9710,9740,9750,9710,296
|
|
20230802,113500,2698116770,9730,9720,9730,9720,313
|
|
20230802,113400,2695073810,9730,9720,9730,9710,326
|
|
20230802,113300,2691902130,9710,9710,9730,9710,1011
|
|
20230802,113200,2682085300,9730,9730,9730,9710,516
|
|
20230802,113100,2677072170,9730,9700,9740,9700,2969
|
|
20230802,113000,2648221810,9700,9730,9740,9700,4277
|
|
20230802,112900,2606675460,9780,9730,9780,9730,1684
|
|
20230802,112800,2590279430,9730,9740,9740,9730,495
|
|
20230802,112700,2585463020,9740,9710,9740,9710,1241
|
|
20230802,112600,2573399110,9710,9770,9770,9710,4352
|
|
20230802,112500,2531035310,9780,9800,9800,9780,658
|
|
20230802,112400,2524598340,9800,9790,9800,9790,1577
|
|
20230802,112300,2509158950,9790,9800,9820,9790,2661
|
|
20230802,112200,2483090980,9820,9810,9820,9810,997
|
|
20230802,112100,2473310330,9810,9840,9840,9800,391
|
|
20230802,112000,2469478270,9840,9800,9840,9800,1076
|
|
20230802,111900,2458903230,9840,9810,9840,9800,933
|
|
20230802,111800,2449746720,9820,9840,9840,9790,3042
|
|
20230802,111700,2419877060,9840,9840,9840,9810,1175
|
|
20230802,111600,2408341310,9840,9810,9840,9810,542
|
|
20230802,111500,2403016060,9820,9820,9820,9820,102
|
|
20230802,111400,2402014420,9830,9840,9840,9820,1415
|
|
20230802,111300,2388108180,9850,9850,9850,9850,106
|
|
20230802,111200,2387064080,9850,9840,9850,9840,977
|
|
20230802,111100,2377450200,9820,9830,9840,9820,426
|
|
20230802,111000,2373266720,9830,9830,9840,9830,241
|
|
20230802,110900,2370897630,9830,9820,9830,9820,565
|
|
20230802,110800,2365348730,9820,9840,9840,9820,1357
|
|
20230802,110700,2352012390,9850,9850,9850,9850,135
|
|
20230802,110600,2350682640,9840,9840,9840,9840,5
|
|
20230802,110500,2350633440,9850,9820,9850,9810,1378
|
|
20230802,110400,2337087690,9810,9810,9830,9810,254
|
|
20230802,110300,2334593530,9810,9800,9830,9800,746
|
|
20230802,110200,2327278410,9810,9810,9810,9800,1981
|
|
20230802,110100,2307864490,9800,9800,9810,9800,1712
|
|
20230802,110000,2291085440,9810,9810,9810,9800,438
|
|
20230802,105900,2286788710,9810,9830,9830,9800,2344
|
|
20230802,105800,2263785560,9830,9830,9830,9830,283
|
|
20230802,105700,2261003670,9830,9830,9850,9820,1145
|
|
20230802,105600,2249743300,9840,9850,9850,9820,804
|
|
20230802,105500,2241832970,9850,9830,9850,9820,812
|
|
20230802,105400,2233853330,9830,9840,9850,9830,2157
|
|
20230802,105300,2212634260,9850,9850,9850,9850,2277
|
|
20230802,105200,2190205810,9850,9880,9890,9850,3573
|
|
20230802,105100,2154949440,9880,9890,9890,9880,135
|
|
20230802,105000,2153614430,9880,9890,9900,9880,70
|
|
20230802,104900,2152922440,9890,9880,9900,9880,443
|
|
20230802,104800,2148545180,9880,9900,9900,9880,928
|
|
20230802,104700,2139375630,9900,9890,9900,9890,984
|
|
20230802,104600,2129639810,9880,9880,9880,9880,400
|
|
20230802,104500,2125687810,9870,9870,9870,9860,963
|
|
20230802,104400,2116187000,9870,9860,9870,9860,722
|
|
20230802,104300,2109066970,9860,9860,9860,9860,93
|
|
20230802,104200,2108149990,9860,9870,9870,9860,220
|
|
20230802,104100,2105980740,9860,9870,9880,9860,2374
|
|
20230802,104000,2082552410,9880,9880,9880,9880,158
|
|
20230802,103900,2080991370,9880,9890,9890,9880,178
|
|
20230802,103800,2079232610,9890,9880,9890,9870,1109
|
|
20230802,103700,2068275760,9880,9900,9900,9880,2133
|
|
20230802,103600,2047170100,9890,9880,9890,9880,1276
|
|
20230802,103500,2034560820,9880,9910,9910,9880,413
|
|
20230802,103400,2030479150,9910,9870,9920,9870,1026
|
|
20230802,103300,2020313350,9870,9900,9900,9870,1396
|
|
20230802,103200,2006518680,9900,9940,9940,9900,7030
|
|
20230802,103100,1936807960,9940,9940,9960,9940,1396
|
|
20230802,103000,1922928840,9940,9930,9960,9930,6501
|
|
20230802,102900,1858230450,9930,9940,9940,9930,763
|
|
20230802,102800,1850652350,9940,9930,9940,9930,305
|
|
20230802,102700,1847621700,9930,9950,9950,9930,843
|
|
20230802,102600,1839237180,9950,9950,9960,9950,2138
|
|
20230802,102500,1817963810,9950,9920,9950,9920,2386
|
|
20230802,102400,1794238190,9930,9910,9940,9910,404
|
|
20230802,102300,1790227500,9910,9930,9930,9910,122
|
|
20230802,102200,1789016710,9930,9920,9930,9910,2379
|
|
20230802,102100,1765404040,9930,9930,9930,9930,419
|
|
20230802,102000,1761243370,9930,9950,9950,9930,2455
|
|
20230802,101900,1736836150,9950,9960,9960,9950,853
|
|
20230802,101800,1728347050,9960,9940,9960,9940,803
|
|
20230802,101700,1720356160,9940,9950,9950,9940,1183
|
|
20230802,101600,1708585570,9950,9950,9950,9940,1575
|
|
20230802,101500,1692920000,9950,9930,9950,9930,521
|
|
20230802,101400,1687739870,9940,9950,9950,9940,618
|
|
20230802,101300,1681594390,9950,9910,9950,9900,7885
|
|
20230802,101200,1603307560,9910,9910,9920,9910,1920
|
|
20230802,101100,1584261410,9910,9920,9920,9910,685
|
|
20230802,101000,1577469320,9920,9910,9920,9910,1741
|
|
20230802,100900,1560212910,9910,9910,9910,9910,628
|
|
20230802,100800,1553989430,9910,9920,9920,9910,311
|
|
20230802,100700,1550906010,9920,9920,9920,9900,878
|
|
20230802,100600,1542202960,9920,9910,9920,9910,512
|
|
20230802,100500,1537128640,9910,9890,9920,9890,1455
|
|
20230802,100400,1522713280,9890,9870,9890,9860,346
|
|
20230802,100300,1519298200,9850,9880,9880,9850,818
|
|
20230802,100200,1511234780,9880,9900,9910,9880,2888
|
|
20230802,100100,1482652680,9900,9890,9910,9890,1876
|
|
20230802,100000,1464081260,9880,9860,9880,9860,3307
|
|
20230802,095900,1431409380,9860,9850,9860,9850,2478
|
|
20230802,095800,1406993490,9860,9870,9870,9850,1783
|
|
20230802,095700,1389417420,9860,9860,9860,9860,529
|
|
20230802,095600,1384201480,9860,9870,9870,9860,1403
|
|
20230802,095500,1370364810,9880,9880,9880,9880,1060
|
|
20230802,095400,1359892010,9890,9910,9910,9890,507
|
|
20230802,095300,1354871200,9930,9910,9930,9880,3302
|
|
20230802,095200,1322178380,9930,9940,9940,9910,703
|
|
20230802,095100,1315207030,9920,9940,9950,9920,8399
|
|
20230802,095000,1231750750,9930,9930,9940,9920,3141
|
|
20230802,094900,1200549120,9930,9920,9930,9900,1293
|
|
20230802,094800,1187716130,9920,9900,9920,9900,1210
|
|
20230802,094700,1175728270,9900,9890,9900,9890,877
|
|
20230802,094600,1167054550,9890,9890,9890,9870,1641
|
|
20230802,094500,1150842540,9880,9890,9890,9870,888
|
|
20230802,094400,1142063630,9890,9890,9890,9890,144
|
|
20230802,094300,1140639470,9890,9910,9910,9870,2552
|
|
20230802,094200,1115410140,9900,9900,9910,9890,1331
|
|
20230802,094100,1102230300,9900,9880,9900,9880,176
|
|
20230802,094000,1100488900,9890,9880,9890,9880,441
|
|
20230802,093900,1096129970,9870,9860,9870,9850,1513
|
|
20230802,093800,1081214980,9850,9870,9870,9850,585
|
|
20230802,093700,1075446180,9870,9890,9890,9860,2721
|
|
20230802,093600,1048592570,9890,9880,9910,9870,3399
|
|
20230802,093500,1014994040,9880,9920,9920,9880,1505
|
|
20230802,093400,1000109150,9900,9920,9920,9890,1967
|
|
20230802,093300,980627200,9900,9930,9940,9900,3495
|
|
20230802,093200,945960100,9930,9940,9950,9910,3580
|
|
20230802,093100,910401490,9940,9900,9940,9880,10629
|
|
20230802,093000,805109740,9890,9860,9890,9850,6242
|
|
20230802,092900,743460500,9860,9850,9860,9850,521
|
|
20230802,092800,738325680,9860,9860,9860,9850,319
|
|
20230802,092700,735180700,9850,9800,9870,9800,4276
|
|
20230802,092600,693082190,9800,9830,9830,9800,3319
|
|
20230802,092500,660550870,9830,9810,9830,9810,1140
|
|
20230802,092400,649349540,9810,9830,9830,9810,2029
|
|
20230802,092300,629418890,9840,9830,9840,9830,2188
|
|
20230802,092200,607899910,9830,9850,9850,9830,2054
|
|
20230802,092100,587684020,9850,9790,9850,9780,3061
|
|
20230802,092000,557630230,9790,9790,9800,9790,504
|
|
20230802,091900,552693030,9780,9780,9780,9780,4
|
|
20230802,091800,552653910,9790,9770,9790,9770,429
|
|
20230802,091700,548462300,9770,9770,9770,9770,115
|
|
20230802,091600,547338750,9770,9760,9800,9710,5538
|
|
20230802,091500,493424350,9760,9830,9830,9760,4688
|
|
20230802,091400,447552180,9810,9810,9820,9800,439
|
|
20230802,091300,443246610,9800,9850,9850,9800,69
|
|
20230802,091200,442568020,9780,9860,9870,9780,3538
|
|
20230802,091100,407722030,9870,9880,9890,9860,2753
|
|
20230802,091000,380528990,9880,9820,9880,9820,3812
|
|
20230802,090900,342953100,9790,9820,9820,9790,4065
|
|
20230802,090800,303094460,9820,9850,9850,9800,1807
|
|
20230802,090700,285350360,9850,9810,9850,9800,5810
|
|
20230802,090600,228225130,9810,9770,9810,9770,3561
|
|
20230802,090500,193376590,9770,9740,9770,9740,4529
|
|
20230802,090400,149209270,9720,9720,9740,9650,2536
|
|
20230802,090300,124609180,9650,9720,9730,9650,1749
|
|
20230802,090200,107685600,9720,9620,9720,9610,6447
|
|
20230802,090100,45484630,9620,9630,9630,9620,330
|
|
20230802,090000,42309980,9650,9670,9700,9620,4302
|