636 lines
34 KiB
CSV
636 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230802,193300,50284979000,86000,86000,86000,86000,12289
|
|
20230802,193200,50284979000,86000,86000,86000,86000,0
|
|
20230802,193100,50284979000,86000,86000,86000,86000,0
|
|
20230802,193000,50284979000,86000,86000,86000,86000,0
|
|
20230802,192900,50284979000,86000,86000,86000,86000,0
|
|
20230802,192800,50284979000,86000,86000,86000,86000,0
|
|
20230802,192700,50284979000,86000,86000,86000,86000,0
|
|
20230802,192600,50284979000,86000,86000,86000,86000,0
|
|
20230802,192500,50284979000,86000,86000,86000,86000,0
|
|
20230802,192400,50284979000,86000,86000,86000,86000,0
|
|
20230802,192300,50284979000,86000,86000,86000,86000,0
|
|
20230802,192200,50284979000,86000,86000,86000,86000,0
|
|
20230802,192100,50284979000,86000,86000,86000,86000,0
|
|
20230802,192000,50284979000,86000,86000,86000,86000,0
|
|
20230802,191900,50284979000,86000,86000,86000,86000,0
|
|
20230802,191800,50284979000,86000,86000,86000,86000,0
|
|
20230802,191700,50284979000,86000,86000,86000,86000,0
|
|
20230802,191600,50284979000,86000,86000,86000,86000,0
|
|
20230802,191500,50284979000,86000,86000,86000,86000,0
|
|
20230802,191400,50284979000,86000,86000,86000,86000,0
|
|
20230802,191300,50284979000,86000,86000,86000,86000,0
|
|
20230802,191200,50284979000,86000,86000,86000,86000,0
|
|
20230802,191100,50284979000,86000,86000,86000,86000,0
|
|
20230802,191000,50284979000,86000,86000,86000,86000,0
|
|
20230802,190900,50284979000,86000,86000,86000,86000,0
|
|
20230802,190800,50284979000,86000,86000,86000,86000,0
|
|
20230802,190700,50284979000,86000,86000,86000,86000,0
|
|
20230802,190600,50284979000,86000,86000,86000,86000,0
|
|
20230802,190500,50284979000,86000,86000,86000,86000,0
|
|
20230802,190400,50284979000,86000,86000,86000,86000,0
|
|
20230802,190300,50284979000,86000,86000,86000,86000,12289
|
|
20230802,190200,50284979000,86000,86000,86000,86000,0
|
|
20230802,190100,50284979000,86000,86000,86000,86000,0
|
|
20230802,190000,50284979000,86000,86000,86000,86000,0
|
|
20230802,185900,50284979000,86000,86000,86000,86000,0
|
|
20230802,185800,50284979000,86000,86000,86000,86000,0
|
|
20230802,185700,50284979000,86000,86000,86000,86000,0
|
|
20230802,185600,50284979000,86000,86000,86000,86000,0
|
|
20230802,185500,50284979000,86000,86000,86000,86000,0
|
|
20230802,185400,50284979000,86000,86000,86000,86000,0
|
|
20230802,185300,50284979000,86000,86000,86000,86000,0
|
|
20230802,185200,50284979000,86000,86000,86000,86000,0
|
|
20230802,185100,50284979000,86000,86000,86000,86000,0
|
|
20230802,185000,50284979000,86000,86000,86000,86000,0
|
|
20230802,184900,50284979000,86000,86000,86000,86000,0
|
|
20230802,184800,50284979000,86000,86000,86000,86000,0
|
|
20230802,184700,50284979000,86000,86000,86000,86000,0
|
|
20230802,184600,50284979000,86000,86000,86000,86000,0
|
|
20230802,184500,50284979000,86000,86000,86000,86000,0
|
|
20230802,184400,50284979000,86000,86000,86000,86000,0
|
|
20230802,184300,50284979000,86000,86000,86000,86000,0
|
|
20230802,184200,50284979000,86000,86000,86000,86000,0
|
|
20230802,184100,50284979000,86000,86000,86000,86000,0
|
|
20230802,184000,50284979000,86000,86000,86000,86000,0
|
|
20230802,183900,50284979000,86000,86000,86000,86000,0
|
|
20230802,183800,50284979000,86000,86000,86000,86000,0
|
|
20230802,183700,50284979000,86000,86000,86000,86000,0
|
|
20230802,183600,50284979000,86000,86000,86000,86000,0
|
|
20230802,183500,50284979000,86000,86000,86000,86000,0
|
|
20230802,183400,50284979000,86000,86000,86000,86000,0
|
|
20230802,183300,50284979000,86000,86000,86000,86000,12289
|
|
20230802,183200,50284979000,86000,86000,86000,86000,0
|
|
20230802,183100,50284979000,86000,86000,86000,86000,0
|
|
20230802,183000,50284979000,86000,86000,86000,86000,0
|
|
20230802,182900,50284979000,86000,86000,86000,86000,0
|
|
20230802,182800,50284979000,86000,86000,86000,86000,0
|
|
20230802,182700,50284979000,86000,86000,86000,86000,0
|
|
20230802,182600,50284979000,86000,86000,86000,86000,0
|
|
20230802,182500,50284979000,86000,86000,86000,86000,0
|
|
20230802,182400,50284979000,86000,86000,86000,86000,0
|
|
20230802,182300,50284979000,86000,86000,86000,86000,0
|
|
20230802,182200,50284979000,86000,86000,86000,86000,0
|
|
20230802,182100,50284979000,86000,86000,86000,86000,0
|
|
20230802,182000,50284979000,86000,86000,86000,86000,0
|
|
20230802,181900,50284979000,86000,86000,86000,86000,0
|
|
20230802,181800,50284979000,86000,86000,86000,86000,0
|
|
20230802,181700,50284979000,86000,86000,86000,86000,0
|
|
20230802,181600,50284979000,86000,86000,86000,86000,0
|
|
20230802,181500,50284979000,86000,86000,86000,86000,0
|
|
20230802,181400,50284979000,86000,86000,86000,86000,0
|
|
20230802,181300,50284979000,86000,86000,86000,86000,0
|
|
20230802,181200,50284979000,86000,86000,86000,86000,0
|
|
20230802,181100,50284979000,86000,86000,86000,86000,0
|
|
20230802,181000,50284979000,86000,86000,86000,86000,0
|
|
20230802,180900,50284979000,86000,86000,86000,86000,0
|
|
20230802,180800,50284979000,86000,86000,86000,86000,0
|
|
20230802,180700,50284979000,86000,86000,86000,86000,0
|
|
20230802,180600,50284979000,86000,86000,86000,86000,0
|
|
20230802,180500,50284979000,86000,86000,86000,86000,0
|
|
20230802,180400,50284979000,86000,86000,86000,86000,0
|
|
20230802,180300,50284979000,86000,86000,86000,86000,12289
|
|
20230802,180200,50284979000,86000,86000,86000,86000,0
|
|
20230802,180100,50284979000,86000,86000,86000,86000,0
|
|
20230802,180000,50284979000,86000,86000,86000,86000,0
|
|
20230802,175900,50284979000,86000,86000,86000,86000,0
|
|
20230802,175800,50284979000,86000,86000,86000,86000,0
|
|
20230802,175700,50284979000,86000,86000,86000,86000,0
|
|
20230802,175600,50284979000,86000,86000,86000,86000,0
|
|
20230802,175500,50284979000,86000,86000,86000,86000,0
|
|
20230802,175400,50284979000,86000,86000,86000,86000,0
|
|
20230802,175300,50284979000,86000,86000,86000,86000,0
|
|
20230802,175200,50284979000,86000,86000,86000,86000,0
|
|
20230802,175100,50284979000,86000,86000,86000,86000,0
|
|
20230802,175000,50284979000,86000,86000,86000,86000,0
|
|
20230802,174900,50284979000,86000,86000,86000,86000,0
|
|
20230802,174800,50284979000,86000,86000,86000,86000,0
|
|
20230802,174700,50284979000,86000,86000,86000,86000,0
|
|
20230802,174600,50284979000,86000,86000,86000,86000,0
|
|
20230802,174500,50284979000,86000,86000,86000,86000,0
|
|
20230802,174400,50284979000,86000,86000,86000,86000,0
|
|
20230802,174300,50284979000,86000,86000,86000,86000,0
|
|
20230802,174200,50284979000,86000,86000,86000,86000,0
|
|
20230802,174100,50284979000,86000,86000,86000,86000,0
|
|
20230802,174000,50284979000,86000,86000,86000,86000,0
|
|
20230802,173900,50284979000,86000,86000,86000,86000,0
|
|
20230802,173800,50284979000,86000,86000,86000,86000,0
|
|
20230802,173700,50284979000,86000,86000,86000,86000,0
|
|
20230802,173600,50284979000,86000,86000,86000,86000,0
|
|
20230802,173500,50284979000,86000,86000,86000,86000,0
|
|
20230802,173400,50284979000,86000,86000,86000,86000,0
|
|
20230802,173300,50284979000,86000,86000,86000,86000,12289
|
|
20230802,173200,50284979000,86000,86000,86000,86000,0
|
|
20230802,173100,50284979000,86000,86000,86000,86000,0
|
|
20230802,173000,50284979000,86000,86000,86000,86000,0
|
|
20230802,172900,50284979000,86000,86000,86000,86000,0
|
|
20230802,172800,50284979000,86000,86000,86000,86000,0
|
|
20230802,172700,50284979000,86000,86000,86000,86000,0
|
|
20230802,172600,50284979000,86000,86000,86000,86000,0
|
|
20230802,172500,50284979000,86000,86000,86000,86000,0
|
|
20230802,172400,50284979000,86000,86000,86000,86000,0
|
|
20230802,172300,50284979000,86000,86000,86000,86000,0
|
|
20230802,172200,50284979000,86000,86000,86000,86000,0
|
|
20230802,172100,50284979000,86000,86000,86000,86000,0
|
|
20230802,172000,50284979000,86000,86000,86000,86000,0
|
|
20230802,171900,50284979000,86000,86000,86000,86000,0
|
|
20230802,171800,50284979000,86000,86000,86000,86000,0
|
|
20230802,171700,50284979000,86000,86000,86000,86000,0
|
|
20230802,171600,50284979000,86000,86000,86000,86000,0
|
|
20230802,171500,50284979000,86000,86000,86000,86000,0
|
|
20230802,171400,50284979000,86000,86000,86000,86000,0
|
|
20230802,171300,50284979000,86000,86000,86000,86000,0
|
|
20230802,171200,50284979000,86000,86000,86000,86000,0
|
|
20230802,171100,50284979000,86000,86000,86000,86000,0
|
|
20230802,171000,50284979000,86000,86000,86000,86000,0
|
|
20230802,170900,50284979000,86000,86000,86000,86000,0
|
|
20230802,170800,50284979000,86000,86000,86000,86000,0
|
|
20230802,170700,50284979000,86000,86000,86000,86000,0
|
|
20230802,170600,50284979000,86000,86000,86000,86000,0
|
|
20230802,170500,50284979000,86000,86000,86000,86000,0
|
|
20230802,170400,50284979000,86000,86000,86000,86000,0
|
|
20230802,170300,50284979000,86000,86000,86000,86000,12289
|
|
20230802,170200,50284979000,86000,86000,86000,86000,0
|
|
20230802,170100,50284979000,86000,86000,86000,86000,0
|
|
20230802,170000,50284979000,86000,86000,86000,86000,0
|
|
20230802,165900,50284979000,86000,86000,86000,86000,0
|
|
20230802,165800,50284979000,86000,86000,86000,86000,0
|
|
20230802,165700,50284979000,86000,86000,86000,86000,0
|
|
20230802,165600,50284979000,86000,86000,86000,86000,0
|
|
20230802,165500,50284979000,86000,86000,86000,86000,0
|
|
20230802,165400,50284979000,86000,86000,86000,86000,0
|
|
20230802,165300,50284979000,86000,86000,86000,86000,0
|
|
20230802,165200,50284979000,86000,86000,86000,86000,0
|
|
20230802,165100,50284979000,86000,86000,86000,86000,0
|
|
20230802,165000,50284979000,86000,86000,86000,86000,0
|
|
20230802,164900,50284979000,86000,86000,86000,86000,0
|
|
20230802,164800,50284979000,86000,86000,86000,86000,0
|
|
20230802,164700,50284979000,86000,86000,86000,86000,0
|
|
20230802,164600,50284979000,86000,86000,86000,86000,0
|
|
20230802,164500,50284979000,86000,86000,86000,86000,0
|
|
20230802,164400,50284979000,86000,86000,86000,86000,0
|
|
20230802,164300,50284979000,86000,86000,86000,86000,0
|
|
20230802,164200,50284979000,86000,86000,86000,86000,0
|
|
20230802,164100,50284979000,86000,86000,86000,86000,0
|
|
20230802,164000,50284979000,86000,86000,86000,86000,0
|
|
20230802,163900,50284979000,86000,86000,86000,86000,0
|
|
20230802,163800,50284979000,86000,86000,86000,86000,0
|
|
20230802,163700,50284979000,86000,86000,86000,86000,0
|
|
20230802,163600,50284979000,86000,86000,86000,86000,0
|
|
20230802,163500,50284979000,86000,86000,86000,86000,0
|
|
20230802,163400,50284979000,86000,86000,86000,86000,0
|
|
20230802,163300,50284979000,86000,86000,86000,86000,12289
|
|
20230802,163200,50284979000,86000,86000,86000,86000,0
|
|
20230802,163100,50284979000,86000,86000,86000,86000,0
|
|
20230802,163000,50284979000,86000,86000,86000,86000,0
|
|
20230802,162900,50284979000,86000,86000,86000,86000,0
|
|
20230802,162800,50284979000,86000,86000,86000,86000,0
|
|
20230802,162700,50284979000,86000,86000,86000,86000,0
|
|
20230802,162600,50284979000,86000,86000,86000,86000,0
|
|
20230802,162500,50284979000,86000,86000,86000,86000,0
|
|
20230802,162400,50284979000,86000,86000,86000,86000,0
|
|
20230802,162300,50284979000,86000,86000,86000,86000,0
|
|
20230802,162200,50284979000,86000,86000,86000,86000,0
|
|
20230802,162100,50284979000,86000,86000,86000,86000,0
|
|
20230802,162000,50284979000,86000,86000,86000,86000,0
|
|
20230802,161900,50284979000,86000,86000,86000,86000,0
|
|
20230802,161800,50284979000,86000,86000,86000,86000,0
|
|
20230802,161700,50284979000,86000,86000,86000,86000,0
|
|
20230802,161600,50284979000,86000,86000,86000,86000,0
|
|
20230802,161500,50284979000,86000,86000,86000,86000,0
|
|
20230802,161400,50284979000,86000,86000,86000,86000,0
|
|
20230802,161300,50284979000,86000,86000,86000,86000,0
|
|
20230802,161200,50284979000,86000,86000,86000,86000,0
|
|
20230802,161100,50284979000,86000,86000,86000,86000,0
|
|
20230802,161000,50284979000,86000,86000,86000,86000,0
|
|
20230802,160900,50284979000,86000,86000,86000,86000,0
|
|
20230802,160800,50284979000,86000,86000,86000,86000,0
|
|
20230802,160700,50284979000,86000,86000,86000,86000,0
|
|
20230802,160600,50284979000,86000,86000,86000,86000,0
|
|
20230802,160500,50284979000,86000,86000,86000,86000,0
|
|
20230802,160400,50284979000,86000,86000,86000,86000,0
|
|
20230802,160300,50284979000,86000,86000,86000,86000,12289
|
|
20230802,160200,50284979000,86000,86000,86000,86000,0
|
|
20230802,160100,50284979000,86000,86000,86000,86000,0
|
|
20230802,160000,50284979000,86000,86000,86000,86000,0
|
|
20230802,155900,50284979000,86000,86000,86000,86000,0
|
|
20230802,155800,50284979000,86000,86000,86000,86000,0
|
|
20230802,155700,50284979000,86000,86000,86000,86000,0
|
|
20230802,155600,50284979000,86000,86000,86000,86000,0
|
|
20230802,155500,50284979000,86000,86000,86000,86000,0
|
|
20230802,155400,50284979000,86000,86000,86000,86000,0
|
|
20230802,155300,50284979000,86000,86000,86000,86000,0
|
|
20230802,155200,50284979000,86000,86000,86000,86000,0
|
|
20230802,155100,50284979000,86000,86000,86000,86000,0
|
|
20230802,155000,50284979000,86000,86000,86000,86000,0
|
|
20230802,154900,50284979000,86000,86000,86000,86000,0
|
|
20230802,154800,50284979000,86000,86000,86000,86000,0
|
|
20230802,154700,50284979000,86000,86000,86000,86000,0
|
|
20230802,154600,50284979000,86000,86000,86000,86000,0
|
|
20230802,154500,50284979000,86000,86000,86000,86000,0
|
|
20230802,154400,50284979000,86000,86000,86000,86000,0
|
|
20230802,154300,50284979000,86000,86000,86000,86000,0
|
|
20230802,154200,50284979000,86000,86000,86000,86000,0
|
|
20230802,154100,50284979000,86000,86000,86000,86000,0
|
|
20230802,154000,50284979000,86000,86000,86000,86000,0
|
|
20230802,153900,50284979000,86000,86000,86000,86000,0
|
|
20230802,153800,50284979000,86000,86000,86000,86000,0
|
|
20230802,153700,50284979000,86000,86000,86000,86000,0
|
|
20230802,153600,50284979000,86000,86000,86000,86000,0
|
|
20230802,153500,50284979000,86000,86000,86000,86000,0
|
|
20230802,153400,50284979000,86000,86000,86000,86000,0
|
|
20230802,153300,50284979000,86000,86000,86000,86000,12289
|
|
20230802,153200,50284979000,86000,86000,86000,86000,0
|
|
20230802,153100,50284979000,86000,86000,86000,86000,0
|
|
20230802,153000,50284979000,86000,86000,86000,86000,12289
|
|
20230802,152900,49228125000,85900,85900,85900,85900,0
|
|
20230802,152800,49228125000,85900,85900,85900,85900,0
|
|
20230802,152700,49228125000,85900,85900,85900,85900,0
|
|
20230802,152600,49228125000,85900,85900,85900,85900,0
|
|
20230802,152500,49228125000,85900,85900,85900,85900,0
|
|
20230802,152400,49228125000,85900,85900,85900,85900,0
|
|
20230802,152300,49228125000,85900,85900,85900,85900,0
|
|
20230802,152200,49228125000,85900,85900,85900,85900,0
|
|
20230802,152100,49228125000,85900,85900,85900,85900,0
|
|
20230802,152000,49228125000,85900,85900,85900,85900,0
|
|
20230802,151900,49228125000,85900,85900,85900,85700,1598
|
|
20230802,151800,49090992900,85800,85700,85900,85600,1283
|
|
20230802,151700,48981022000,85800,85800,85900,85600,2710
|
|
20230802,151600,48748773800,85800,85800,85900,85700,833
|
|
20230802,151500,48677310000,85900,85800,85900,85700,1616
|
|
20230802,151400,48538727800,85800,85900,85900,85800,1229
|
|
20230802,151300,48433221300,85900,85800,85900,85800,368
|
|
20230802,151200,48401645200,85800,85800,85800,85700,714
|
|
20230802,151100,48340408000,85800,85600,85800,85600,763
|
|
20230802,151000,48275017500,85700,85600,85700,85600,670
|
|
20230802,150900,48217606700,85700,85700,85700,85600,295
|
|
20230802,150800,48192348100,85700,85800,85800,85700,597
|
|
20230802,150700,48141182200,85700,85700,85700,85600,339
|
|
20230802,150600,48112131900,85700,85600,85700,85600,275
|
|
20230802,150500,48088575600,85600,85600,85700,85500,1354
|
|
20230802,150400,47972670200,85500,85500,85700,85500,1435
|
|
20230802,150300,47849914300,85500,85800,85800,85400,1480
|
|
20230802,150200,47723197300,85800,85600,85800,85600,444
|
|
20230802,150100,47685141700,85700,85500,85700,85500,1570
|
|
20230802,150000,47550701600,85500,85400,85600,85300,3459
|
|
20230802,145900,47254988900,85400,85400,85500,85400,332
|
|
20230802,145800,47226634100,85400,85500,85500,85400,608
|
|
20230802,145700,47174709900,85500,85400,85500,85400,550
|
|
20230802,145600,47127727800,85400,85600,85600,85400,885
|
|
20230802,145500,47052057400,85600,85500,85600,85500,879
|
|
20230802,145400,46976827500,85600,85600,85700,85600,83
|
|
20230802,145300,46969722500,85600,85700,85700,85600,744
|
|
20230802,145200,46906032100,85700,85600,85700,85600,269
|
|
20230802,145100,46883005600,85700,85300,85700,85100,3087
|
|
20230802,145000,46619721100,85300,85400,85600,85300,1734
|
|
20230802,144900,46471582400,85400,85400,85500,85400,734
|
|
20230802,144800,46408879600,85400,85600,85600,85400,1856
|
|
20230802,144700,46250183400,85600,85700,85700,85500,1822
|
|
20230802,144600,46094216600,85700,85700,85700,85600,35
|
|
20230802,144500,46091219200,85700,85700,85800,85700,376
|
|
20230802,144400,46058991900,85600,85700,85700,85600,399
|
|
20230802,144300,46024837100,85600,85500,85600,85500,432
|
|
20230802,144200,45987867800,85600,85500,85700,85500,631
|
|
20230802,144100,45933873300,85600,85600,85600,85500,986
|
|
20230802,144000,45849481500,85700,85600,85700,85600,141
|
|
20230802,143900,45837401400,85600,85700,85700,85600,213
|
|
20230802,143800,45819150300,85700,85600,85700,85600,850
|
|
20230802,143700,45746351200,85600,85600,85800,85600,746
|
|
20230802,143600,45682410300,85700,85700,85800,85700,431
|
|
20230802,143500,45645468100,85700,85800,85800,85700,415
|
|
20230802,143400,45609902300,85800,85800,85800,85700,523
|
|
20230802,143300,45565063900,85800,85900,85900,85700,1443
|
|
20230802,143200,45441293800,85900,85900,85900,85800,308
|
|
20230802,143100,45414839600,85900,85900,85900,85800,696
|
|
20230802,143000,45355069800,85900,85900,85900,85800,172
|
|
20230802,142900,45340295800,85800,85900,85900,85800,457
|
|
20230802,142800,45301044100,85800,85900,85900,85800,374
|
|
20230802,142700,45268950100,85800,85900,85900,85800,198
|
|
20230802,142600,45251943200,85700,85400,85800,85400,2229
|
|
20230802,142500,45061079800,85400,85500,85500,85400,779
|
|
20230802,142400,44994478800,85500,85300,85500,85200,1559
|
|
20230802,142300,44861582800,85400,85400,85500,85300,296
|
|
20230802,142200,44836317000,85500,85500,85600,85400,612
|
|
20230802,142100,44783994700,85500,85500,85600,85500,238
|
|
20230802,142000,44763645600,85500,85500,85500,85400,586
|
|
20230802,141900,44713563100,85500,85500,85500,85400,322
|
|
20230802,141800,44686034600,85500,85600,85600,85500,298
|
|
20230802,141700,44660548300,85600,85200,85600,85200,1841
|
|
20230802,141600,44503352100,85200,85400,85400,85200,625
|
|
20230802,141500,44450027800,85300,85300,85400,85300,201
|
|
20230802,141400,44432878800,85300,85300,85400,85300,556
|
|
20230802,141300,44385444100,85300,85200,85400,85200,2257
|
|
20230802,141200,44192868700,85300,85500,85500,85200,1908
|
|
20230802,141100,44030052300,85500,85500,85500,85400,430
|
|
20230802,141000,43993310500,85500,85500,85500,85400,222
|
|
20230802,140900,43974333000,85400,85600,85600,85400,492
|
|
20230802,140800,43932264000,85600,85600,85700,85600,198
|
|
20230802,140700,43915314600,85600,85500,85700,85500,332
|
|
20230802,140600,43886924000,85500,85600,85700,85500,305
|
|
20230802,140500,43860827100,85500,85600,85600,85500,1167
|
|
20230802,140400,43760989800,85500,85600,85800,85500,1004
|
|
20230802,140300,43675055200,85600,85700,85800,85300,4448
|
|
20230802,140200,43295107400,85800,85700,85800,85700,465
|
|
20230802,140100,43255256300,85700,85600,85700,85600,245
|
|
20230802,140000,43234269100,85600,85600,85700,85600,518
|
|
20230802,135900,43189910300,85600,85700,85800,85600,728
|
|
20230802,135800,43127541100,85700,85800,85800,85700,567
|
|
20230802,135700,43078926500,85800,85900,85900,85700,1370
|
|
20230802,135600,42961337600,85900,85700,85900,85700,1982
|
|
20230802,135500,42791313500,85700,85500,85700,85400,919
|
|
20230802,135400,42712679000,85400,85400,85500,85300,1928
|
|
20230802,135300,42547902700,85400,85300,85400,85300,688
|
|
20230802,135200,42489207900,85300,84900,85300,84800,651
|
|
20230802,135100,42433877600,84900,84700,84900,84600,1505
|
|
20230802,135000,42306441500,84700,84800,84800,84700,532
|
|
20230802,134900,42261372500,84800,84800,84800,84600,2089
|
|
20230802,134800,42084453300,84800,84900,85000,84700,2059
|
|
20230802,134700,41909769800,84900,85000,85000,84900,580
|
|
20230802,134600,41860500900,84900,85000,85000,84900,492
|
|
20230802,134500,41818701100,85000,85200,85300,84900,1211
|
|
20230802,134400,41715737900,85300,85300,85300,85200,215
|
|
20230802,134300,41697402800,85000,85000,85300,85000,1032
|
|
20230802,134200,41609550700,85000,84900,85000,84800,1441
|
|
20230802,134100,41487186300,84900,84900,84900,84800,740
|
|
20230802,134000,41424376500,84800,85200,85200,84800,5325
|
|
20230802,133900,40971717800,85300,85200,85300,85200,196
|
|
20230802,133800,40955011700,85200,85100,85200,85100,1045
|
|
20230802,133700,40866034900,85100,85100,85200,85100,593
|
|
20230802,133600,40815560600,85100,85200,85200,85100,543
|
|
20230802,133500,40769339100,85200,85200,85400,85100,712
|
|
20230802,133400,40708657100,85200,85300,85400,85100,2673
|
|
20230802,133300,40480814100,85400,85400,85400,85300,673
|
|
20230802,133200,40423341800,85400,85300,85400,85300,393
|
|
20230802,133100,40389788300,85400,85100,85400,85100,605
|
|
20230802,133000,40338193400,85300,85100,85300,85100,723
|
|
20230802,132900,40276618900,85100,85100,85200,85100,452
|
|
20230802,132800,40238147200,85100,85100,85200,85100,569
|
|
20230802,132700,40189725200,85100,85100,85200,85100,1045
|
|
20230802,132600,40100765000,85200,85100,85200,85100,715
|
|
20230802,132500,40039867600,85100,85200,85200,85100,968
|
|
20230802,132400,39957460500,85200,85100,85200,85000,1091
|
|
20230802,132300,39864632800,85100,85300,85400,85000,8631
|
|
20230802,132200,39129319800,85400,85500,85500,85300,1705
|
|
20230802,132100,38983778100,85400,85500,85600,85400,1639
|
|
20230802,132000,38843647000,85600,85700,85700,85500,1812
|
|
20230802,131900,38688587000,85700,85800,85800,85600,2846
|
|
20230802,131800,38444668500,85800,85800,85800,85700,662
|
|
20230802,131700,38387929900,85700,85700,85800,85700,658
|
|
20230802,131600,38331538200,85800,85800,85800,85700,1069
|
|
20230802,131500,38239919000,85700,85800,85800,85700,396
|
|
20230802,131400,38205948300,85800,85900,85900,85700,604
|
|
20230802,131300,38154136800,85800,85800,85900,85800,615
|
|
20230802,131200,38101369400,85800,85800,85900,85800,236
|
|
20230802,131100,38081120200,85800,85800,85800,85800,1175
|
|
20230802,131000,37980305200,85800,85800,85900,85700,1559
|
|
20230802,130900,37846655200,85800,85800,85800,85700,960
|
|
20230802,130800,37764341700,85800,85800,85900,85800,2745
|
|
20230802,130700,37528820000,85900,86000,86000,85900,646
|
|
20230802,130600,37473327400,86000,86000,86000,85900,321
|
|
20230802,130500,37445726700,86000,86000,86000,85900,502
|
|
20230802,130400,37402595500,86000,86000,86000,85900,224
|
|
20230802,130300,37383340600,86000,86000,86000,85900,186
|
|
20230802,130200,37367347100,86000,86000,86000,85900,277
|
|
20230802,130100,37343545000,86000,86000,86000,85900,290
|
|
20230802,130000,37318609000,86000,86000,86000,85900,390
|
|
20230802,125900,37285076100,85900,86000,86000,85900,377
|
|
20230802,125800,37252690300,86000,86100,86100,85900,214
|
|
20230802,125700,37234294600,86000,85900,86100,85900,852
|
|
20230802,125600,37161094300,85900,85900,85900,85800,532
|
|
20230802,125500,37115401300,85800,85800,85900,85800,273
|
|
20230802,125400,37091961500,85800,85900,85900,85800,339
|
|
20230802,125300,37062848000,85900,85800,85900,85700,649
|
|
20230802,125200,37007156000,85800,85900,85900,85700,3460
|
|
20230802,125100,36710369900,85800,86100,86200,85800,18641
|
|
20230802,125000,35107486000,86100,86100,86100,86000,1181
|
|
20230802,124900,35005812200,86100,86100,86100,86000,330
|
|
20230802,124800,34977416600,86100,86100,86100,86000,1025
|
|
20230802,124700,34889245000,86100,86100,86100,86000,398
|
|
20230802,124600,34855005300,86100,86100,86300,86100,731
|
|
20230802,124500,34792053600,86200,86100,86200,86100,626
|
|
20230802,124400,34738125000,86100,86100,86100,86000,740
|
|
20230802,124300,34674431300,86100,86000,86100,86000,728
|
|
20230802,124200,34611752400,86100,86300,86300,86000,5271
|
|
20230802,124100,34157814700,86200,86300,86300,86200,208
|
|
20230802,124000,34139877000,86300,86300,86300,86200,134
|
|
20230802,123900,34128321200,86200,86300,86300,86200,252
|
|
20230802,123800,34106594800,86300,86300,86400,86200,303
|
|
20230802,123700,34080445900,86300,86400,86400,86300,174
|
|
20230802,123600,34065425500,86300,86400,86400,86300,592
|
|
20230802,123500,34014325300,86500,86400,86500,86300,174
|
|
20230802,123400,33999286900,86400,86300,86400,86200,805
|
|
20230802,123300,33929808200,86300,86300,86400,86300,211
|
|
20230802,123200,33911593400,86300,86400,86400,86300,174
|
|
20230802,123100,33896572100,86400,86400,86400,86300,703
|
|
20230802,123000,33835875400,86400,86400,86400,86400,71
|
|
20230802,122900,33829741000,86400,86300,86400,86200,550
|
|
20230802,122800,33782275700,86300,86400,86400,86200,794
|
|
20230802,122700,33713810200,86300,86400,86400,86300,1027
|
|
20230802,122600,33625136500,86500,86400,86500,86300,114
|
|
20230802,122500,33615278200,86400,86400,86400,86300,218
|
|
20230802,122400,33596444800,86400,86200,86500,86200,565
|
|
20230802,122300,33547665200,86200,86100,86200,86100,931
|
|
20230802,122200,33467454200,86100,86100,86300,86000,666
|
|
20230802,122100,33410096800,86000,86000,86100,85900,4302
|
|
20230802,122000,33040214700,86000,86000,86100,86000,1095
|
|
20230802,121900,32946038500,86000,86200,86300,86000,13065
|
|
20230802,121800,31821669800,86300,86300,86300,86200,196
|
|
20230802,121700,31804762200,86300,86300,86300,86200,310
|
|
20230802,121600,31778017900,86300,86400,86400,86200,896
|
|
20230802,121500,31700753600,86400,86300,86400,86300,605
|
|
20230802,121400,31648529100,86400,86300,86400,86300,1003
|
|
20230802,121300,31561966100,86400,86400,86400,86300,725
|
|
20230802,121200,31499395800,86400,86400,86400,86400,306
|
|
20230802,121100,31472957400,86300,86400,86400,86300,86
|
|
20230802,121000,31465533800,86400,86300,86400,86200,1004
|
|
20230802,120900,31378889700,86300,86300,86300,86300,171
|
|
20230802,120800,31364132400,86200,86300,86300,86200,357
|
|
20230802,120700,31333328200,86300,86300,86400,86300,808
|
|
20230802,120600,31263597700,86300,86300,86400,86300,502
|
|
20230802,120500,31220261800,86300,86600,86600,86300,4887
|
|
20230802,120400,30798149700,86500,86600,86600,86500,1550
|
|
20230802,120300,30664073600,86600,86600,86700,86500,251
|
|
20230802,120200,30642336900,86600,86600,86600,86600,401
|
|
20230802,120100,30607610300,86600,86600,86600,86500,244
|
|
20230802,120000,30586495500,86600,86600,86700,86500,2134
|
|
20230802,115900,30401813900,86600,86600,86600,86500,278
|
|
20230802,115800,30377740600,86600,86600,86700,86600,636
|
|
20230802,115700,30322662900,86600,86900,86900,86600,1643
|
|
20230802,115600,30180194800,86900,86800,86900,86800,299
|
|
20230802,115500,30154223700,86900,86600,86900,86600,1232
|
|
20230802,115400,30047421200,86600,86600,86600,86500,479
|
|
20230802,115300,30005942500,86600,86600,86600,86600,661
|
|
20230802,115200,29948699900,86600,86600,86600,86500,264
|
|
20230802,115100,29925838300,86600,86600,86600,86500,383
|
|
20230802,115000,29892672700,86600,86600,86700,86600,208
|
|
20230802,114900,29874649500,86600,86600,86700,86600,445
|
|
20230802,114800,29836109300,86700,86600,86800,86500,431
|
|
20230802,114700,29798786300,86600,86800,86800,86600,738
|
|
20230802,114600,29734808500,86700,86700,86800,86700,473
|
|
20230802,114500,29693798400,86700,86800,86800,86700,786
|
|
20230802,114400,29625614000,86800,86800,86800,86800,188
|
|
20230802,114300,29609295600,86700,86800,86800,86700,918
|
|
20230802,114200,29529619200,86900,86900,86900,86800,197
|
|
20230802,114100,29512505600,86800,86900,86900,86800,91
|
|
20230802,114000,29504601200,86800,86900,86900,86800,109
|
|
20230802,113900,29495131300,86900,86900,86900,86800,408
|
|
20230802,113800,29459680100,86900,86900,87000,86800,333
|
|
20230802,113700,29430769700,86800,86900,86900,86800,647
|
|
20230802,113600,29374598700,86800,86800,86900,86800,374
|
|
20230802,113500,29342135400,86900,87000,87100,86700,859
|
|
20230802,113400,29267558700,86900,87100,87100,86800,419
|
|
20230802,113300,29231134800,87100,86900,87100,86800,2566
|
|
20230802,113200,29008107600,86900,86900,86900,86800,86
|
|
20230802,113100,29000639500,86800,86800,86900,86800,1098
|
|
20230802,113000,28905275200,86800,86800,86900,86700,353
|
|
20230802,112900,28874651500,86800,86500,86900,86500,577
|
|
20230802,112800,28824652400,86500,86500,86600,86300,3951
|
|
20230802,112700,28483139900,86600,86800,86800,86500,7075
|
|
20230802,112600,27870434200,86800,86800,86800,86700,1831
|
|
20230802,112500,27711553000,86800,87000,87000,86800,4820
|
|
20230802,112400,27292943000,86900,86900,87000,86900,163
|
|
20230802,112300,27278775900,87000,87000,87100,86900,909
|
|
20230802,112200,27199692400,87000,87000,87000,87000,283
|
|
20230802,112100,27175071400,87100,87100,87100,87000,479
|
|
20230802,112000,27133358600,87100,87100,87300,87000,1018
|
|
20230802,111900,27044645400,87100,87000,87100,87000,605
|
|
20230802,111800,26991971800,87000,87100,87100,87000,1012
|
|
20230802,111700,26903902900,87100,87100,87100,87000,294
|
|
20230802,111600,26878313400,87100,87000,87100,87000,379
|
|
20230802,111500,26845339900,87100,86900,87100,86900,2216
|
|
20230802,111400,26652673500,87000,87000,87100,86900,2217
|
|
20230802,111300,26459846900,87000,87000,87100,87000,2519
|
|
20230802,111200,26240668000,87000,87000,87100,87000,1335
|
|
20230802,111100,26124499200,87100,87100,87200,87000,4519
|
|
20230802,111000,25730941300,87200,87200,87200,87100,386
|
|
20230802,110900,25697300400,87200,87100,87200,87100,411
|
|
20230802,110800,25661497900,87100,87200,87200,87100,394
|
|
20230802,110700,25627168900,87200,87200,87300,87200,675
|
|
20230802,110600,25568305100,87200,87200,87300,87200,331
|
|
20230802,110500,25539440200,87200,87300,87300,87200,1190
|
|
20230802,110400,25435658000,87200,87300,87400,87200,464
|
|
20230802,110300,25395177000,87300,87400,87400,87300,410
|
|
20230802,110200,25359373800,87400,87300,87400,87300,219
|
|
20230802,110100,25340235500,87300,87300,87400,87200,561
|
|
20230802,110000,25291280100,87300,87200,87300,87200,816
|
|
20230802,105900,25220099500,87300,87400,87400,87200,607
|
|
20230802,105800,25167098700,87400,87300,87500,87300,430
|
|
20230802,105700,25129515300,87300,87300,87400,87200,700
|
|
20230802,105600,25068445400,87300,87200,87400,87200,644
|
|
20230802,105500,25012234700,87200,87200,87300,87100,1763
|
|
20230802,105400,24858508200,87200,87200,87300,87100,560
|
|
20230802,105300,24809679000,87100,87300,87300,87100,1406
|
|
20230802,105200,24687129900,87100,87200,87200,87000,1968
|
|
20230802,105100,24515696200,87200,87200,87300,87100,1746
|
|
20230802,105000,24363575600,87200,87200,87300,87100,1992
|
|
20230802,104900,24189932800,87200,87200,87300,87100,1928
|
|
20230802,104800,24021854800,87200,87200,87300,87200,1459
|
|
20230802,104700,23894611900,87200,87200,87300,87200,727
|
|
20230802,104600,23831192400,87200,87200,87200,87100,3172
|
|
20230802,104500,23554872300,87100,87200,87300,87000,5497
|
|
20230802,104400,23076120400,87300,87700,87800,87200,15400
|
|
20230802,104300,21728253400,87700,87700,87800,87700,805
|
|
20230802,104200,21657629100,87800,87700,87800,87700,1157
|
|
20230802,104100,21556131900,87700,87800,87800,87700,1600
|
|
20230802,104000,21415811700,87800,87700,87900,87700,852
|
|
20230802,103900,21341027400,87700,87800,87800,87700,1502
|
|
20230802,103800,21209236300,87800,87800,87800,87700,558
|
|
20230802,103700,21160285300,87800,87700,87800,87700,2327
|
|
20230802,103600,20956200100,87800,87800,87800,87700,823
|
|
20230802,103500,20883962700,87800,87800,87900,87700,2424
|
|
20230802,103400,20671180600,87900,87800,87900,87800,1424
|
|
20230802,103300,20546128200,87800,87800,87900,87800,833
|
|
20230802,103200,20472974300,87900,87900,87900,87800,1692
|
|
20230802,103100,20324355200,87900,88000,88100,87800,4903
|
|
20230802,103000,19893342300,88100,88100,88100,88000,1031
|
|
20230802,102900,19802576500,88000,88000,88100,88000,938
|
|
20230802,102800,19720031800,88000,87900,88000,87900,677
|
|
20230802,102700,19660480100,88000,88000,88000,87900,901
|
|
20230802,102600,19581198100,88000,88000,88000,87900,359
|
|
20230802,102500,19549623400,88000,88000,88100,87900,811
|
|
20230802,102400,19478260400,87900,88000,88000,87900,581
|
|
20230802,102300,19427136600,88000,88200,88200,87900,7290
|
|
20230802,102200,18785487800,88200,88200,88200,88100,552
|
|
20230802,102100,18736832300,88200,88400,88400,88200,2953
|
|
20230802,102000,18476105400,88500,88700,88700,88400,1008
|
|
20230802,101900,18386889700,88600,88500,88600,88500,274
|
|
20230802,101800,18362635700,88500,88600,88700,88500,1495
|
|
20230802,101700,18230171700,88800,88700,88800,88600,558
|
|
20230802,101600,18180678700,88700,88800,88800,88500,1050
|
|
20230802,101500,18087587300,88800,88800,88800,88700,205
|
|
20230802,101400,18069383800,88800,88500,88800,88500,1207
|
|
20230802,101300,17962436600,88500,88500,88600,88500,425
|
|
20230802,101200,17924823400,88500,88500,88600,88500,968
|
|
20230802,101100,17839143900,88500,88500,88600,88500,117
|
|
20230802,101000,17828778300,88500,88500,88600,88400,827
|
|
20230802,100900,17755547800,88500,88400,88500,88400,402
|
|
20230802,100800,17719992800,88500,88400,88500,88400,65
|
|
20230802,100700,17714245600,88500,88500,88600,88400,330
|
|
20230802,100600,17685056400,88500,88400,88500,88400,517
|
|
20230802,100500,17639325200,88400,88400,88600,88400,720
|
|
20230802,100400,17575640200,88500,88600,88600,88400,767
|
|
20230802,100300,17507756200,88600,88400,88600,88300,1219
|
|
20230802,100200,17400036200,88400,88600,88600,88400,744
|
|
20230802,100100,17334240100,88600,88300,88600,88300,194
|
|
20230802,100000,17317082600,88400,88400,88400,88300,208
|
|
20230802,095900,17298697200,88300,88300,88400,88300,278
|
|
20230802,095800,17274149600,88300,88200,88300,88200,577
|
|
20230802,095700,17223222800,88300,88100,88300,88100,498
|
|
20230802,095600,17179323800,88100,88200,88300,88000,2716
|
|
20230802,095500,16939999100,88200,88200,88300,88100,847
|
|
20230802,095400,16865333400,88400,88200,88400,88100,1594
|
|
20230802,095300,16724649900,88200,88200,88600,88200,379
|
|
20230802,095200,16691138500,88600,88200,88600,88100,805
|
|
20230802,095100,16620036300,88200,88200,88200,88100,527
|
|
20230802,095000,16573556900,88200,88400,88400,88100,1470
|
|
20230802,094900,16443888300,88500,88600,88600,88300,725
|
|
20230802,094800,16379778900,88600,88400,88700,88400,677
|
|
20230802,094700,16319853200,88400,88300,88400,88300,319
|
|
20230802,094600,16291656300,88300,88000,88500,88000,731
|
|
20230802,094500,16227181200,87900,88000,88600,87900,2721
|
|
20230802,094400,15987432300,87900,87900,88000,87900,2071
|
|
20230802,094300,15805331400,88000,88300,88300,87900,11432
|
|
20230802,094200,14798522400,88300,88400,88400,88300,1223
|
|
20230802,094100,14690528600,88400,88200,88400,88100,1391
|
|
20230802,094000,14567782200,88300,88200,88300,88100,3180
|
|
20230802,093900,14287421600,88300,88500,88600,88200,5101
|
|
20230802,093800,13836897900,88400,88400,88600,88400,1479
|
|
20230802,093700,13706024300,88500,88400,88800,88300,1931
|
|
20230802,093600,13535162000,88400,88900,88900,88300,5139
|
|
20230802,093500,13080196600,88900,88700,89000,88600,509
|
|
20230802,093400,13035007000,88600,88700,89200,88600,2723
|
|
20230802,093300,12793598400,88700,88800,88900,88700,2487
|
|
20230802,093200,12572874600,88900,89200,89200,88800,3345
|
|
20230802,093100,12275378000,89200,89200,89300,89000,3531
|
|
20230802,093000,11960742200,89300,89400,89400,89200,847
|
|
20230802,092900,11885101000,89300,89400,89500,89300,1137
|
|
20230802,092800,11783433800,89400,89200,89400,89100,705
|
|
20230802,092700,11720486000,89200,89100,89300,89000,1031
|
|
20230802,092600,11628598100,89100,89100,89200,89100,668
|
|
20230802,092500,11569043100,89200,89400,89400,89100,1432
|
|
20230802,092400,11441253000,89400,89800,89800,89200,2990
|
|
20230802,092300,11173725700,89700,89600,90100,89500,3319
|
|
20230802,092200,10875551200,89600,89200,89600,89200,2437
|
|
20230802,092100,10657587900,89200,89100,89300,89100,757
|
|
20230802,092000,10590058200,89200,89100,89200,89000,608
|
|
20230802,091900,10535891900,89000,89000,89100,88900,1535
|
|
20230802,091800,10399289000,89000,89400,89400,88900,3471
|
|
20230802,091700,10089703300,89400,89600,89700,89200,2192
|
|
20230802,091600,9893634100,89600,89200,89700,89200,4148
|
|
20230802,091500,9522101400,89300,88800,89300,88700,1838
|
|
20230802,091400,9358573800,88900,88700,89000,88600,2098
|
|
20230802,091300,9172302900,88700,88400,88700,88300,1718
|
|
20230802,091200,9020284500,88400,88200,88500,88200,2961
|
|
20230802,091100,8758766200,88200,88100,88500,87600,7008
|
|
20230802,091000,8141574200,88000,89100,89200,88000,18277
|
|
20230802,090900,6522209200,89100,89000,89200,89000,1270
|
|
20230802,090800,6409068200,89200,89000,89200,88900,4526
|
|
20230802,090700,6006148600,89100,89500,89500,89000,3038
|
|
20230802,090600,5735202300,89500,88900,89600,88800,1951
|
|
20230802,090500,5561225700,89000,89700,89700,88600,15511
|
|
20230802,090400,4180008300,89700,89700,89800,89400,6114
|
|
20230802,090300,3632493200,89700,90000,90200,89600,5371
|
|
20230802,090200,3149683600,90000,90800,90900,90000,9304
|
|
20230802,090100,2308928900,91100,91200,91600,90700,12651
|
|
20230802,090000,1156420300,91200,90200,91200,90200,12385
|