592 lines
31 KiB
CSV
592 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230802,184900,3861133620,19870,19870,19870,19870,2252
|
|
20230802,184800,3861133620,19870,19870,19870,19870,0
|
|
20230802,184700,3861133620,19870,19870,19870,19870,0
|
|
20230802,184600,3861133620,19870,19870,19870,19870,0
|
|
20230802,184500,3861133620,19870,19870,19870,19870,0
|
|
20230802,184400,3861133620,19870,19870,19870,19870,0
|
|
20230802,184300,3861133620,19870,19870,19870,19870,0
|
|
20230802,184200,3861133620,19870,19870,19870,19870,0
|
|
20230802,184100,3861133620,19870,19870,19870,19870,0
|
|
20230802,184000,3861133620,19870,19870,19870,19870,0
|
|
20230802,183900,3861133620,19870,19870,19870,19870,0
|
|
20230802,183800,3861133620,19870,19870,19870,19870,0
|
|
20230802,183700,3861133620,19870,19870,19870,19870,0
|
|
20230802,183600,3861133620,19870,19870,19870,19870,0
|
|
20230802,183500,3861133620,19870,19870,19870,19870,0
|
|
20230802,183400,3861133620,19870,19870,19870,19870,0
|
|
20230802,183300,3861133620,19870,19870,19870,19870,0
|
|
20230802,183200,3861133620,19870,19870,19870,19870,0
|
|
20230802,183100,3861133620,19870,19870,19870,19870,0
|
|
20230802,183000,3861133620,19870,19870,19870,19870,0
|
|
20230802,182900,3861133620,19870,19870,19870,19870,0
|
|
20230802,182800,3861133620,19870,19870,19870,19870,0
|
|
20230802,182700,3861133620,19870,19870,19870,19870,0
|
|
20230802,182600,3861133620,19870,19870,19870,19870,0
|
|
20230802,182500,3861133620,19870,19870,19870,19870,0
|
|
20230802,182400,3861133620,19870,19870,19870,19870,0
|
|
20230802,182300,3861133620,19870,19870,19870,19870,0
|
|
20230802,182200,3861133620,19870,19870,19870,19870,0
|
|
20230802,182100,3861133620,19870,19870,19870,19870,0
|
|
20230802,182000,3861133620,19870,19870,19870,19870,0
|
|
20230802,181900,3861133620,19870,19870,19870,19870,2252
|
|
20230802,181800,3861133620,19870,19870,19870,19870,0
|
|
20230802,181700,3861133620,19870,19870,19870,19870,0
|
|
20230802,181600,3861133620,19870,19870,19870,19870,0
|
|
20230802,181500,3861133620,19870,19870,19870,19870,0
|
|
20230802,181400,3861133620,19870,19870,19870,19870,0
|
|
20230802,181300,3861133620,19870,19870,19870,19870,0
|
|
20230802,181200,3861133620,19870,19870,19870,19870,0
|
|
20230802,181100,3861133620,19870,19870,19870,19870,0
|
|
20230802,181000,3861133620,19870,19870,19870,19870,0
|
|
20230802,180900,3861133620,19870,19870,19870,19870,0
|
|
20230802,180800,3861133620,19870,19870,19870,19870,0
|
|
20230802,180700,3861133620,19870,19870,19870,19870,0
|
|
20230802,180600,3861133620,19870,19870,19870,19870,0
|
|
20230802,180500,3861133620,19870,19870,19870,19870,0
|
|
20230802,180400,3861133620,19870,19870,19870,19870,0
|
|
20230802,180300,3861133620,19870,19870,19870,19870,0
|
|
20230802,180200,3861133620,19870,19870,19870,19870,0
|
|
20230802,180100,3861133620,19870,19870,19870,19870,0
|
|
20230802,180000,3861133620,19870,19870,19870,19870,0
|
|
20230802,175900,3861133620,19870,19870,19870,19870,0
|
|
20230802,175800,3861133620,19870,19870,19870,19870,0
|
|
20230802,175700,3861133620,19870,19870,19870,19870,0
|
|
20230802,175600,3861133620,19870,19870,19870,19870,0
|
|
20230802,175500,3861133620,19870,19870,19870,19870,0
|
|
20230802,175400,3861133620,19870,19870,19870,19870,0
|
|
20230802,175300,3861133620,19870,19870,19870,19870,0
|
|
20230802,175200,3861133620,19870,19870,19870,19870,0
|
|
20230802,175100,3861133620,19870,19870,19870,19870,0
|
|
20230802,175000,3861133620,19870,19870,19870,19870,0
|
|
20230802,174900,3861133620,19870,19870,19870,19870,2252
|
|
20230802,174800,3861133620,19870,19870,19870,19870,0
|
|
20230802,174700,3861133620,19870,19870,19870,19870,0
|
|
20230802,174600,3861133620,19870,19870,19870,19870,0
|
|
20230802,174500,3861133620,19870,19870,19870,19870,0
|
|
20230802,174400,3861133620,19870,19870,19870,19870,0
|
|
20230802,174300,3861133620,19870,19870,19870,19870,0
|
|
20230802,174200,3861133620,19870,19870,19870,19870,0
|
|
20230802,174100,3861133620,19870,19870,19870,19870,0
|
|
20230802,174000,3861133620,19870,19870,19870,19870,0
|
|
20230802,173900,3861133620,19870,19870,19870,19870,0
|
|
20230802,173800,3861133620,19870,19870,19870,19870,0
|
|
20230802,173700,3861133620,19870,19870,19870,19870,0
|
|
20230802,173600,3861133620,19870,19870,19870,19870,0
|
|
20230802,173500,3861133620,19870,19870,19870,19870,0
|
|
20230802,173400,3861133620,19870,19870,19870,19870,0
|
|
20230802,173300,3861133620,19870,19870,19870,19870,0
|
|
20230802,173200,3861133620,19870,19870,19870,19870,0
|
|
20230802,173100,3861133620,19870,19870,19870,19870,0
|
|
20230802,173000,3861133620,19870,19870,19870,19870,0
|
|
20230802,172900,3861133620,19870,19870,19870,19870,0
|
|
20230802,172800,3861133620,19870,19870,19870,19870,0
|
|
20230802,172700,3861133620,19870,19870,19870,19870,0
|
|
20230802,172600,3861133620,19870,19870,19870,19870,0
|
|
20230802,172500,3861133620,19870,19870,19870,19870,0
|
|
20230802,172400,3861133620,19870,19870,19870,19870,0
|
|
20230802,172300,3861133620,19870,19870,19870,19870,0
|
|
20230802,172200,3861133620,19870,19870,19870,19870,0
|
|
20230802,172100,3861133620,19870,19870,19870,19870,0
|
|
20230802,172000,3861133620,19870,19870,19870,19870,0
|
|
20230802,171900,3861133620,19870,19870,19870,19870,2252
|
|
20230802,171800,3861133620,19870,19870,19870,19870,0
|
|
20230802,171700,3861133620,19870,19870,19870,19870,0
|
|
20230802,171600,3861133620,19870,19870,19870,19870,0
|
|
20230802,171500,3861133620,19870,19870,19870,19870,0
|
|
20230802,171400,3861133620,19870,19870,19870,19870,0
|
|
20230802,171300,3861133620,19870,19870,19870,19870,0
|
|
20230802,171200,3861133620,19870,19870,19870,19870,0
|
|
20230802,171100,3861133620,19870,19870,19870,19870,0
|
|
20230802,171000,3861133620,19870,19870,19870,19870,0
|
|
20230802,170900,3861133620,19870,19870,19870,19870,0
|
|
20230802,170800,3861133620,19870,19870,19870,19870,0
|
|
20230802,170700,3861133620,19870,19870,19870,19870,0
|
|
20230802,170600,3861133620,19870,19870,19870,19870,0
|
|
20230802,170500,3861133620,19870,19870,19870,19870,0
|
|
20230802,170400,3861133620,19870,19870,19870,19870,0
|
|
20230802,170300,3861133620,19870,19870,19870,19870,0
|
|
20230802,170200,3861133620,19870,19870,19870,19870,0
|
|
20230802,170100,3861133620,19870,19870,19870,19870,0
|
|
20230802,170000,3861133620,19870,19870,19870,19870,0
|
|
20230802,165900,3861133620,19870,19870,19870,19870,0
|
|
20230802,165800,3861133620,19870,19870,19870,19870,0
|
|
20230802,165700,3861133620,19870,19870,19870,19870,0
|
|
20230802,165600,3861133620,19870,19870,19870,19870,0
|
|
20230802,165500,3861133620,19870,19870,19870,19870,0
|
|
20230802,165400,3861133620,19870,19870,19870,19870,0
|
|
20230802,165300,3861133620,19870,19870,19870,19870,0
|
|
20230802,165200,3861133620,19870,19870,19870,19870,0
|
|
20230802,165100,3861133620,19870,19870,19870,19870,0
|
|
20230802,165000,3861133620,19870,19870,19870,19870,0
|
|
20230802,164900,3861133620,19870,19870,19870,19870,2252
|
|
20230802,164800,3861133620,19870,19870,19870,19870,0
|
|
20230802,164700,3861133620,19870,19870,19870,19870,0
|
|
20230802,164600,3861133620,19870,19870,19870,19870,0
|
|
20230802,164500,3861133620,19870,19870,19870,19870,0
|
|
20230802,164400,3861133620,19870,19870,19870,19870,0
|
|
20230802,164300,3861133620,19870,19870,19870,19870,0
|
|
20230802,164200,3861133620,19870,19870,19870,19870,0
|
|
20230802,164100,3861133620,19870,19870,19870,19870,0
|
|
20230802,164000,3861133620,19870,19870,19870,19870,0
|
|
20230802,163900,3861133620,19870,19870,19870,19870,0
|
|
20230802,163800,3861133620,19870,19870,19870,19870,0
|
|
20230802,163700,3861133620,19870,19870,19870,19870,0
|
|
20230802,163600,3861133620,19870,19870,19870,19870,0
|
|
20230802,163500,3861133620,19870,19870,19870,19870,0
|
|
20230802,163400,3861133620,19870,19870,19870,19870,0
|
|
20230802,163300,3861133620,19870,19870,19870,19870,0
|
|
20230802,163200,3861133620,19870,19870,19870,19870,0
|
|
20230802,163100,3861133620,19870,19870,19870,19870,0
|
|
20230802,163000,3861133620,19870,19870,19870,19870,0
|
|
20230802,162900,3861133620,19870,19870,19870,19870,0
|
|
20230802,162800,3861133620,19870,19870,19870,19870,0
|
|
20230802,162700,3861133620,19870,19870,19870,19870,0
|
|
20230802,162600,3861133620,19870,19870,19870,19870,0
|
|
20230802,162500,3861133620,19870,19870,19870,19870,0
|
|
20230802,162400,3861133620,19870,19870,19870,19870,0
|
|
20230802,162300,3861133620,19870,19870,19870,19870,0
|
|
20230802,162200,3861133620,19870,19870,19870,19870,0
|
|
20230802,162100,3861133620,19870,19870,19870,19870,0
|
|
20230802,162000,3861133620,19870,19870,19870,19870,0
|
|
20230802,161900,3861133620,19870,19870,19870,19870,2252
|
|
20230802,161800,3861133620,19870,19870,19870,19870,0
|
|
20230802,161700,3861133620,19870,19870,19870,19870,0
|
|
20230802,161600,3861133620,19870,19870,19870,19870,0
|
|
20230802,161500,3861133620,19870,19870,19870,19870,0
|
|
20230802,161400,3861133620,19870,19870,19870,19870,0
|
|
20230802,161300,3861133620,19870,19870,19870,19870,0
|
|
20230802,161200,3861133620,19870,19870,19870,19870,0
|
|
20230802,161100,3861133620,19870,19870,19870,19870,0
|
|
20230802,161000,3861133620,19870,19870,19870,19870,0
|
|
20230802,160900,3861133620,19870,19870,19870,19870,0
|
|
20230802,160800,3861133620,19870,19870,19870,19870,0
|
|
20230802,160700,3861133620,19870,19870,19870,19870,0
|
|
20230802,160600,3861133620,19870,19870,19870,19870,0
|
|
20230802,160500,3861133620,19870,19870,19870,19870,0
|
|
20230802,160400,3861133620,19870,19870,19870,19870,0
|
|
20230802,160300,3861133620,19870,19870,19870,19870,0
|
|
20230802,160200,3861133620,19870,19870,19870,19870,0
|
|
20230802,160100,3861133620,19870,19870,19870,19870,0
|
|
20230802,160000,3861133620,19870,19870,19870,19870,0
|
|
20230802,155900,3861133620,19870,19870,19870,19870,0
|
|
20230802,155800,3861133620,19870,19870,19870,19870,0
|
|
20230802,155700,3861133620,19870,19870,19870,19870,0
|
|
20230802,155600,3861133620,19870,19870,19870,19870,0
|
|
20230802,155500,3861133620,19870,19870,19870,19870,0
|
|
20230802,155400,3861133620,19870,19870,19870,19870,0
|
|
20230802,155300,3861133620,19870,19870,19870,19870,0
|
|
20230802,155200,3861133620,19870,19870,19870,19870,0
|
|
20230802,155100,3861133620,19870,19870,19870,19870,0
|
|
20230802,155000,3861133620,19870,19870,19870,19870,0
|
|
20230802,154900,3861133620,19870,19870,19870,19870,2252
|
|
20230802,154800,3861133620,19870,19870,19870,19870,0
|
|
20230802,154700,3861133620,19870,19870,19870,19870,0
|
|
20230802,154600,3861133620,19870,19870,19870,19870,0
|
|
20230802,154500,3861133620,19870,19870,19870,19870,0
|
|
20230802,154400,3861133620,19870,19870,19870,19870,0
|
|
20230802,154300,3861133620,19870,19870,19870,19870,0
|
|
20230802,154200,3861133620,19870,19870,19870,19870,0
|
|
20230802,154100,3861133620,19870,19870,19870,19870,0
|
|
20230802,154000,3861133620,19870,19870,19870,19870,0
|
|
20230802,153900,3861133620,19870,19870,19870,19870,0
|
|
20230802,153800,3861133620,19870,19870,19870,19870,0
|
|
20230802,153700,3861133620,19870,19870,19870,19870,0
|
|
20230802,153600,3861133620,19870,19870,19870,19870,0
|
|
20230802,153500,3861133620,19870,19870,19870,19870,0
|
|
20230802,153400,3861133620,19870,19870,19870,19870,0
|
|
20230802,153300,3861133620,19870,19870,19870,19870,0
|
|
20230802,153200,3861133620,19870,19870,19870,19870,0
|
|
20230802,153100,3861133620,19870,19870,19870,19870,0
|
|
20230802,153000,3861133620,19870,19870,19870,19870,2252
|
|
20230802,152900,3816386380,20000,20000,20000,20000,0
|
|
20230802,152800,3816386380,20000,20000,20000,20000,0
|
|
20230802,152700,3816386380,20000,20000,20000,20000,0
|
|
20230802,152600,3816386380,20000,20000,20000,20000,0
|
|
20230802,152500,3816386380,20000,20000,20000,20000,0
|
|
20230802,152400,3816386380,20000,20000,20000,20000,0
|
|
20230802,152300,3816386380,20000,20000,20000,20000,0
|
|
20230802,152200,3816386380,20000,20000,20000,20000,0
|
|
20230802,152100,3816386380,20000,20000,20000,20000,0
|
|
20230802,152000,3816386380,20000,20000,20000,20000,0
|
|
20230802,151900,3816386380,20000,20050,20050,19850,2281
|
|
20230802,151800,3770963130,20050,19970,20050,19930,2177
|
|
20230802,151700,3727431150,19930,19900,19930,19900,102
|
|
20230802,151600,3725398320,19900,19870,19900,19870,61
|
|
20230802,151500,3724185200,19870,19970,19970,19870,1025
|
|
20230802,151400,3703750880,19970,19940,19970,19930,1538
|
|
20230802,151300,3673087460,19930,19930,19930,19930,427
|
|
20230802,151200,3664577350,19930,19930,19930,19860,498
|
|
20230802,151100,3654652280,19930,19930,19940,19860,835
|
|
20230802,151000,3638022130,19940,19930,19950,19930,358
|
|
20230802,150900,3630882180,19940,19940,19940,19940,1
|
|
20230802,150800,3630862240,19950,19940,19950,19940,6
|
|
20230802,150700,3630742560,19840,19950,19950,19840,62
|
|
20230802,150600,3629511920,19840,19840,19840,19840,110
|
|
20230802,150500,3627329520,19850,19860,19860,19850,645
|
|
20230802,150400,3614520820,19860,19960,19980,19860,444
|
|
20230802,150300,3605665330,19890,19970,19970,19890,204
|
|
20230802,150200,3601601000,19970,19980,19980,19970,235
|
|
20230802,150100,3596907220,19980,19980,19990,19850,319
|
|
20230802,150000,3590535210,19990,19830,19990,19830,129
|
|
20230802,145900,3587957700,19990,19930,20000,19930,267
|
|
20230802,145800,3582625670,19900,19800,19930,19800,312
|
|
20230802,145700,3576416940,19890,19880,19890,19880,271
|
|
20230802,145600,3571028790,19880,19790,19880,19780,1427
|
|
20230802,145500,3542725640,19780,19860,19860,19780,94
|
|
20230802,145400,3540864670,19860,19920,19920,19790,3082
|
|
20230802,145300,3479624680,19920,19930,19930,19920,413
|
|
20230802,145200,3471393990,19930,19940,19940,19930,657
|
|
20230802,145100,3458293510,19970,19970,19970,19970,194
|
|
20230802,145000,3454419330,19980,19950,19980,19950,1341
|
|
20230802,144900,3427647410,19970,19950,19970,19950,324
|
|
20230802,144800,3421181940,19960,19960,19970,19960,449
|
|
20230802,144700,3412218840,19970,19940,19970,19940,193
|
|
20230802,144600,3408366130,19940,20000,20000,19940,2311
|
|
20230802,144500,3362180300,20000,20050,20050,20000,240
|
|
20230802,144400,3357375750,20000,19990,20050,19990,190
|
|
20230802,144300,3353566610,20000,20050,20050,20000,2298
|
|
20230802,144200,3307581110,20050,20050,20100,20050,712
|
|
20230802,144100,3293302410,20100,20000,20100,20000,484
|
|
20230802,144000,3283586960,20050,20100,20100,20000,1150
|
|
20230802,143900,3260534660,20050,20050,20150,20050,1956
|
|
20230802,143800,3221279660,20050,20050,20150,20000,2797
|
|
20230802,143700,3165132710,20050,20050,20150,19950,3976
|
|
20230802,143600,3085366390,19960,20200,20300,19950,8424
|
|
20230802,143500,2915975440,20250,19750,20250,19750,7729
|
|
20230802,143400,2761280680,19750,19300,19750,19300,2756
|
|
20230802,143300,2707361170,19330,19330,19330,19330,2
|
|
20230802,143200,2707322510,19300,19300,19300,19300,6
|
|
20230802,143100,2707206710,19300,19310,19310,19300,500
|
|
20230802,143000,2697556610,19300,19300,19390,19300,7
|
|
20230802,142900,2697421420,19300,19320,19320,19300,854
|
|
20230802,142800,2680931540,19320,19320,19320,19320,98
|
|
20230802,142700,2679038180,19320,19330,19330,19320,115
|
|
20230802,142600,2676815700,19330,19330,19330,19330,1
|
|
20230802,142500,2676796370,19320,19350,19350,19320,235
|
|
20230802,142400,2672254860,19350,19340,19350,19340,12
|
|
20230802,142300,2672022750,19350,19350,19350,19350,1
|
|
20230802,142200,2672003400,19350,19330,19350,19330,22
|
|
20230802,142100,2671577740,19330,19330,19330,19330,4
|
|
20230802,142000,2671500420,19350,19330,19350,19330,15
|
|
20230802,141900,2671210270,19330,19340,19340,19330,11
|
|
20230802,141800,2670997630,19330,19330,19330,19330,11
|
|
20230802,141700,2670785000,19340,19340,19340,19340,21
|
|
20230802,141600,2670378860,19340,19340,19400,19330,644
|
|
20230802,141500,2657925140,19340,19340,19340,19340,61
|
|
20230802,141400,2656745400,19400,19350,19400,19350,163
|
|
20230802,141300,2653590400,19450,19450,19450,19450,0
|
|
20230802,141200,2653590400,19450,19350,19450,19350,6
|
|
20230802,141100,2653474200,19450,19350,19450,19350,2
|
|
20230802,141000,2653435400,19350,19350,19350,19350,5
|
|
20230802,140900,2653338650,19450,19350,19450,19350,46
|
|
20230802,140800,2652448450,19350,19360,19360,19350,42
|
|
20230802,140700,2651635640,19460,19350,19460,19350,6
|
|
20230802,140600,2651519430,19460,19350,19460,19350,2
|
|
20230802,140500,2651480620,19350,19420,19460,19350,129
|
|
20230802,140400,2648983290,19420,19360,19460,19360,34
|
|
20230802,140300,2648322990,19420,19350,19420,19350,104
|
|
20230802,140200,2646303590,19340,19340,19340,19340,1
|
|
20230802,140100,2646284250,19340,19340,19340,19340,5
|
|
20230802,140000,2646187550,19350,19350,19350,19350,5
|
|
20230802,135900,2646090800,19420,19410,19420,19410,2
|
|
20230802,135800,2646051970,19410,19340,19410,19340,207
|
|
20230802,135700,2642034590,19410,19420,19420,19410,201
|
|
20230802,135600,2638133170,19340,19330,19340,19330,155
|
|
20230802,135500,2635135480,19420,19420,19420,19420,0
|
|
20230802,135400,2635135480,19420,19320,19420,19320,9
|
|
20230802,135300,2634961400,19320,19330,19330,19320,28
|
|
20230802,135200,2634420290,19320,19310,19330,19310,55
|
|
20230802,135100,2633357200,19310,19310,19310,19310,1
|
|
20230802,135000,2633337890,19320,19310,19320,19310,5
|
|
20230802,134900,2633241300,19310,19320,19320,19310,165
|
|
20230802,134800,2630055060,19320,19320,19320,19320,1
|
|
20230802,134700,2630035740,19310,19330,19330,19310,30
|
|
20230802,134600,2629456410,19310,19330,19330,19310,340
|
|
20230802,134500,2622887410,19330,19350,19350,19330,714
|
|
20230802,134400,2609084350,19340,19330,19340,19330,21
|
|
20230802,134300,2608678230,19340,19340,19340,19340,12
|
|
20230802,134200,2608446150,19340,19330,19340,19330,26
|
|
20230802,134100,2607943320,19330,19330,19330,19330,4
|
|
20230802,134000,2607866000,19330,19340,19350,19330,73
|
|
20230802,133900,2606454700,19350,19350,19350,19340,327
|
|
20230802,133800,2600130260,19350,19380,19380,19350,887
|
|
20230802,133700,2582955650,19380,19390,19420,19380,102
|
|
20230802,133600,2580978750,19380,19370,19380,19370,6
|
|
20230802,133500,2580862480,19370,19420,19420,19370,1882
|
|
20230802,133400,2544346810,19420,19420,19420,19410,27
|
|
20230802,133300,2543822480,19410,19410,19420,19410,447
|
|
20230802,133200,2535146090,19410,19440,19440,19410,3233
|
|
20230802,133100,2472327280,19450,19450,19450,19450,1491
|
|
20230802,133000,2443327330,19450,19450,19460,19450,13
|
|
20230802,132900,2443074420,19460,19450,19460,19450,15
|
|
20230802,132800,2442782570,19460,19450,19460,19450,27
|
|
20230802,132700,2442257160,19450,19450,19450,19450,678
|
|
20230802,132600,2429070060,19460,19450,19460,19450,53
|
|
20230802,132500,2428038690,19460,19470,19470,19460,53
|
|
20230802,132400,2427007260,19470,19460,19470,19460,107
|
|
20230802,132300,2424924080,19460,19550,19550,19460,9
|
|
20230802,132200,2424748580,19550,19450,19550,19450,400
|
|
20230802,132100,2416965480,19450,19500,19500,19450,15
|
|
20230802,132000,2416673230,19550,19440,19550,19440,8
|
|
20230802,131900,2416517380,19440,19440,19440,19440,310
|
|
20230802,131800,2410490980,19440,19440,19440,19440,200
|
|
20230802,131700,2406602980,19430,19430,19430,19430,617
|
|
20230802,131600,2394614670,19440,19450,19450,19440,227
|
|
20230802,131500,2390199930,19450,19450,19450,19450,280
|
|
20230802,131400,2384753930,19450,19450,19450,19450,5
|
|
20230802,131300,2384656680,19450,19460,19460,19450,11
|
|
20230802,131200,2384442630,19450,19450,19540,19450,7
|
|
20230802,131100,2384306390,19540,19540,19540,19540,1
|
|
20230802,131000,2384286850,19450,19450,19450,19450,59
|
|
20230802,130900,2383139300,19450,19450,19450,19450,6
|
|
20230802,130800,2383022600,19450,19460,19580,19450,12
|
|
20230802,130700,2382788010,19460,19460,19460,19460,4
|
|
20230802,130600,2382710170,19450,19450,19450,19450,2
|
|
20230802,130500,2382671270,19450,19460,19460,19450,4
|
|
20230802,130400,2382593450,19590,19440,19590,19440,26
|
|
20230802,130300,2382085170,19440,19580,19580,19440,5
|
|
20230802,130200,2381987830,19440,19430,19600,19430,36
|
|
20230802,130100,2381283850,19550,19420,19550,19420,993
|
|
20230802,130000,2361999380,19410,19410,19410,19410,6
|
|
20230802,125900,2361882920,19420,19480,19480,19420,18
|
|
20230802,125800,2361533300,19420,19410,19480,19410,6
|
|
20230802,125700,2361416730,19410,19450,19450,19410,519
|
|
20230802,125600,2351337660,19420,19420,19420,19420,8
|
|
20230802,125500,2351182300,19440,19440,19440,19440,0
|
|
20230802,125400,2351182300,19440,19480,19480,19440,2362
|
|
20230802,125300,2305239500,19550,19550,19550,19550,1
|
|
20230802,125200,2305219950,19460,19450,19460,19450,30
|
|
20230802,125100,2304636210,19460,19470,19470,19460,884
|
|
20230802,125000,2287429580,19470,19470,19530,19470,7
|
|
20230802,124900,2287293230,19470,19470,19470,19470,5
|
|
20230802,124800,2287195880,19480,19480,19480,19480,24
|
|
20230802,124700,2286728360,19550,19490,19550,19480,378
|
|
20230802,124600,2279362280,19490,19510,19540,19490,58
|
|
20230802,124500,2278231670,19500,19510,19510,19490,105
|
|
20230802,124400,2276184170,19560,19490,19560,19490,2
|
|
20230802,124300,2276145120,19490,19560,19560,19490,210
|
|
20230802,124200,2272052010,19490,19500,19500,19490,120
|
|
20230802,124100,2269712020,19590,19500,19590,19500,5
|
|
20230802,124000,2269614430,19610,19520,19610,19500,7
|
|
20230802,123900,2269477760,19610,19520,19610,19520,68
|
|
20230802,123800,2268150310,19520,19490,19520,19490,7
|
|
20230802,123700,2268013850,19500,19500,19500,19500,466
|
|
20230802,123600,2258926850,19500,19490,19500,19490,12
|
|
20230802,123500,2258692900,19490,19490,19490,19490,1
|
|
20230802,123400,2258673410,19490,19510,19520,19490,829
|
|
20230802,123300,2242507620,19510,19540,19540,19510,204
|
|
20230802,123200,2238527550,19510,19520,19520,19510,140
|
|
20230802,123100,2235794920,19520,19540,19540,19520,199
|
|
20230802,123000,2231907480,19540,19550,19620,19540,7
|
|
20230802,122900,2231770610,19540,19540,19540,19540,6
|
|
20230802,122800,2231653370,19620,19530,19620,19530,26
|
|
20230802,122700,2231145180,19540,19530,19540,19530,1145
|
|
20230802,122600,2208783230,19530,19530,19530,19530,118
|
|
20230802,122500,2206478690,19530,19540,19540,19530,164
|
|
20230802,122400,2203275330,19550,19540,19550,19540,6
|
|
20230802,122300,2203158040,19550,19550,19580,19550,21
|
|
20230802,122200,2202747460,19580,19580,19580,19580,28
|
|
20230802,122100,2202199220,19580,19580,19630,19580,7
|
|
20230802,122000,2202062110,19630,19580,19630,19580,21
|
|
20230802,121900,2201650230,19620,19580,19620,19580,4
|
|
20230802,121800,2201571830,19580,19530,19580,19530,19
|
|
20230802,121700,2201200560,19580,19580,19580,19580,2
|
|
20230802,121600,2201161400,19520,19550,19580,19520,107
|
|
20230802,121500,2199072400,19580,19580,19580,19580,6
|
|
20230802,121400,2198954920,19520,19520,19580,19520,14
|
|
20230802,121300,2198681320,19540,19580,19580,19540,107
|
|
20230802,121200,2196590460,19540,19580,19580,19540,570
|
|
20230802,121100,2185446770,19580,19580,19580,19580,1
|
|
20230802,121000,2185427190,19580,19580,19630,19580,5
|
|
20230802,120900,2185329240,19600,19580,19600,19580,9
|
|
20230802,120800,2185152940,19560,19560,19560,19560,1
|
|
20230802,120700,2185133380,19560,19560,19600,19560,5
|
|
20230802,120600,2185035540,19580,19580,19580,19580,1
|
|
20230802,120500,2185015960,19600,19600,19600,19580,25
|
|
20230802,120400,2184526060,19600,19600,19600,19600,2
|
|
20230802,120300,2184486860,19600,19600,19600,19600,15
|
|
20230802,120200,2184192860,19630,19600,19630,19580,479
|
|
20230802,120100,2174810170,19600,19600,19630,19600,15
|
|
20230802,120000,2174515840,19650,19580,19650,19580,12
|
|
20230802,115900,2174280460,19650,19560,19650,19560,56
|
|
20230802,115800,2173184380,19560,19530,19560,19530,145
|
|
20230802,115700,2170352170,19530,19530,19530,19530,10
|
|
20230802,115600,2170156870,19530,19530,19530,19530,0
|
|
20230802,115500,2170156870,19530,19520,19530,19520,115
|
|
20230802,115400,2167911650,19470,19470,19470,19470,0
|
|
20230802,115300,2167911650,19470,19470,19470,19470,61
|
|
20230802,115200,2166723980,19470,19470,19470,19470,30
|
|
20230802,115100,2166139880,19460,19460,19460,19460,203
|
|
20230802,115000,2162189500,19460,19460,19460,19460,0
|
|
20230802,114900,2162189500,19460,19460,19460,19460,0
|
|
20230802,114800,2162189500,19460,19460,19460,19460,0
|
|
20230802,114700,2162189500,19460,19460,19460,19460,0
|
|
20230802,114600,2162189500,19460,19460,19460,19460,56
|
|
20230802,114500,2161099740,19460,19460,19460,19460,5
|
|
20230802,114400,2161002440,19460,19460,19460,19460,12
|
|
20230802,114300,2160768920,19460,19400,19460,19340,107
|
|
20230802,114200,2158696040,19390,19460,19460,19390,728
|
|
20230802,114100,2144564790,19450,19480,19510,19450,137
|
|
20230802,114000,2141896710,19490,19510,19510,19490,561
|
|
20230802,113900,2130957130,19520,19520,19520,19520,10
|
|
20230802,113800,2130761930,19520,19520,19520,19510,174
|
|
20230802,113700,2127366190,19520,19520,19520,19520,34
|
|
20230802,113600,2126702510,19520,19530,19530,19520,58
|
|
20230802,113500,2125570230,19530,19550,19550,19530,131
|
|
20230802,113400,2123011240,19550,19550,19550,19550,165
|
|
20230802,113300,2119785490,19550,19550,19550,19550,376
|
|
20230802,113200,2112434690,19550,19570,19570,19550,576
|
|
20230802,113100,2101173490,19550,19550,19600,19550,12
|
|
20230802,113000,2100938840,19550,19550,19600,19550,211
|
|
20230802,112900,2096813590,19550,19550,19550,19550,426
|
|
20230802,112800,2088485290,19550,19590,19590,19550,127
|
|
20230802,112700,2086001940,19600,19560,19600,19560,101
|
|
20230802,112600,2084022380,19590,19620,19620,19560,1013
|
|
20230802,112500,2064174210,19630,19640,19640,19630,30
|
|
20230802,112400,2063585210,19600,19600,19600,19600,500
|
|
20230802,112300,2053785210,19600,19600,19600,19600,0
|
|
20230802,112200,2053785210,19600,19600,19600,19600,190
|
|
20230802,112100,2050061210,19600,19630,19630,19600,278
|
|
20230802,112000,2044607410,19630,19630,19630,19630,656
|
|
20230802,111900,2031730130,19630,19740,19740,19630,607
|
|
20230802,111800,2019797380,19740,19740,19740,19650,231
|
|
20230802,111700,2015255810,19780,19750,19780,19750,50
|
|
20230802,111600,2014267710,19790,19790,19790,19790,7
|
|
20230802,111500,2014129180,19650,19690,19690,19650,846
|
|
20230802,111400,1997493540,19690,19810,19810,19690,170
|
|
20230802,111300,1994138540,19810,19810,19810,19810,30
|
|
20230802,111200,1993544240,19840,19840,19840,19840,0
|
|
20230802,111100,1993544240,19840,19840,19840,19840,0
|
|
20230802,111000,1993544240,19840,19840,19840,19840,1
|
|
20230802,110900,1993524400,19840,19820,19840,19690,116
|
|
20230802,110800,1991234600,19730,19740,19740,19730,59
|
|
20230802,110700,1990070230,19740,19740,19740,19740,8
|
|
20230802,110600,1989912310,19740,19740,19740,19740,200
|
|
20230802,110500,1985964310,19730,19730,19730,19730,23
|
|
20230802,110400,1985510520,19740,19700,19740,19700,200
|
|
20230802,110300,1981569210,19700,19690,19700,19660,107
|
|
20230802,110200,1979464140,19700,19700,19700,19700,226
|
|
20230802,110100,1975011940,19700,19700,19700,19700,104
|
|
20230802,110000,1972963140,19700,19740,19740,19700,980
|
|
20230802,105900,1953654220,19740,19780,19780,19740,470
|
|
20230802,105800,1944363340,19780,19780,19780,19780,1
|
|
20230802,105700,1944343560,19780,19780,19780,19780,103
|
|
20230802,105600,1942306220,19770,19780,19830,19770,252
|
|
20230802,105500,1937322410,19780,19800,19800,19780,144
|
|
20230802,105400,1934474070,19800,19800,19800,19800,282
|
|
20230802,105300,1928890470,19800,19810,19810,19800,910
|
|
20230802,105200,1910871960,19810,19840,19840,19810,1197
|
|
20230802,105100,1887150250,19840,19840,19840,19840,55
|
|
20230802,105000,1886059050,19850,19840,19850,19840,77
|
|
20230802,104900,1884531320,19830,19840,19840,19830,73
|
|
20230802,104800,1883083220,19850,19850,19850,19850,68
|
|
20230802,104700,1881733420,19830,19840,19840,19830,37
|
|
20230802,104600,1880999640,19840,19860,19860,19840,176
|
|
20230802,104500,1877506170,19860,19860,19860,19860,46
|
|
20230802,104400,1876592610,19940,19940,19940,19940,3
|
|
20230802,104300,1876532790,19960,19960,19960,19960,8
|
|
20230802,104200,1876373110,19960,19960,19960,19960,0
|
|
20230802,104100,1876373110,19960,19960,19960,19960,4
|
|
20230802,104000,1876293270,19850,19870,19870,19850,510
|
|
20230802,103900,1866168370,19860,19950,19950,19860,131
|
|
20230802,103800,1863564620,20000,19900,20000,19900,308
|
|
20230802,103700,1857423550,19990,19990,19990,19950,24
|
|
20230802,103600,1856944670,19990,19990,19990,19990,1
|
|
20230802,103500,1856924680,19950,19900,19990,19900,138
|
|
20230802,103400,1854175680,19900,19930,19930,19900,2223
|
|
20230802,103300,1809916830,19930,19970,19990,19930,790
|
|
20230802,103200,1794154040,19990,19990,19990,19990,8
|
|
20230802,103100,1793994120,19990,19990,19990,19990,11
|
|
20230802,103000,1793774230,20000,20000,20000,19990,689
|
|
20230802,102900,1779994770,20050,20050,20050,20050,10
|
|
20230802,102800,1779794270,20050,20000,20050,20000,27
|
|
20230802,102700,1779254220,20050,20050,20100,20050,27
|
|
20230802,102600,1778712770,20100,20100,20100,20100,0
|
|
20230802,102500,1778712770,20100,20100,20100,20100,0
|
|
20230802,102400,1778712770,20100,20100,20100,20050,118
|
|
20230802,102300,1776342720,20100,20100,20100,20100,1
|
|
20230802,102200,1776322620,20100,20050,20100,20050,103
|
|
20230802,102100,1774257420,20050,20000,20050,20000,125
|
|
20230802,102000,1771757370,20050,20100,20100,20050,377
|
|
20230802,101900,1764192920,20100,20100,20100,20000,687
|
|
20230802,101800,1750427920,20200,20150,20200,20100,90
|
|
20230802,101700,1748616920,20150,20250,20250,20150,65
|
|
20230802,101600,1747307070,20200,20100,20200,20050,773
|
|
20230802,101500,1731706870,20100,20100,20200,20100,378
|
|
20230802,101400,1724102820,20100,19990,20200,19990,3298
|
|
20230802,101300,1658040110,19990,19990,19990,19990,26
|
|
20230802,101200,1657520370,19990,19980,19990,19960,31
|
|
20230802,101100,1656901030,19990,19990,19990,19990,50
|
|
20230802,101000,1655901530,19990,19990,19990,19990,29
|
|
20230802,100900,1655321820,19990,19970,19990,19900,252
|
|
20230802,100800,1650300870,19970,19930,19970,19930,91
|
|
20230802,100700,1648487200,19920,19920,19920,19920,28
|
|
20230802,100600,1647929440,19920,19900,19930,19900,189
|
|
20230802,100500,1644164770,19920,19920,19920,19920,0
|
|
20230802,100400,1644164770,19920,19910,19920,19910,272
|
|
20230802,100300,1638749230,19920,19920,19920,19910,248
|
|
20230802,100200,1633811530,19920,19920,19920,19920,28
|
|
20230802,100100,1633253770,19930,19920,19930,19920,211
|
|
20230802,100000,1629048640,19930,19920,19930,19910,284
|
|
20230802,095900,1623393320,19910,19910,19910,19910,234
|
|
20230802,095800,1618734380,19900,19890,19900,19850,414
|
|
20230802,095700,1610501780,19890,19880,19890,19850,307
|
|
20230802,095600,1604399950,19880,19840,19880,19840,285
|
|
20230802,095500,1598735350,19840,19840,19880,19840,166
|
|
20230802,095400,1595437870,19840,19870,19870,19830,199
|
|
20230802,095300,1591487730,19880,19870,19880,19870,173
|
|
20230802,095200,1588050150,19880,19870,19880,19870,169
|
|
20230802,095100,1584691120,19880,19870,19880,19840,95
|
|
20230802,095000,1582804540,19820,19840,19880,19820,601
|
|
20230802,094900,1570890890,19820,19890,19890,19820,893
|
|
20230802,094800,1553151070,19890,19890,19930,19890,144
|
|
20230802,094700,1550286620,19930,19930,19930,19930,5
|
|
20230802,094600,1550186970,19910,19910,19970,19800,2184
|
|
20230802,094500,1506821870,19910,20000,20000,19910,1215
|
|
20230802,094400,1482602670,20000,19940,20000,19930,403
|
|
20230802,094300,1474568120,19950,19960,19970,19950,500
|
|
20230802,094200,1464592870,19970,20050,20050,19970,1005
|
|
20230802,094100,1444513800,20100,20050,20100,19990,380
|
|
20230802,094000,1436902820,19990,20100,20100,19990,2792
|
|
20230802,093900,1380986420,20050,20100,20100,20050,327
|
|
20230802,093800,1374423770,20150,20150,20150,20100,161
|
|
20230802,093700,1371182120,20150,20050,20150,20050,152
|
|
20230802,093600,1368133820,20150,20050,20150,20000,1539
|
|
20230802,093500,1337279670,20100,20100,20150,20050,541
|
|
20230802,093400,1326415920,20150,20150,20150,20100,437
|
|
20230802,093300,1317631620,20150,20200,20200,20050,429
|
|
20230802,093200,1309024970,20200,20100,20200,20050,355
|
|
20230802,093100,1301890370,20100,20150,20200,20100,1565
|
|
20230802,093000,1270430270,20150,20300,20300,20150,1097
|
|
20230802,092900,1248288270,20300,20200,20300,20200,768
|
|
20230802,092800,1232719320,20200,20150,20250,20100,407
|
|
20230802,092700,1224505320,20100,20200,20200,20100,481
|
|
20230802,092600,1214820520,20150,20200,20200,20150,2225
|
|
20230802,092500,1169968220,20200,20200,20250,20150,842
|
|
20230802,092400,1152994770,20200,20250,20250,20150,526
|
|
20230802,092300,1142358570,20250,20200,20250,20150,228
|
|
20230802,092200,1137753970,20200,20250,20250,20100,1585
|
|
20230802,092100,1105828670,20250,20300,20350,20250,1534
|
|
20230802,092000,1074733970,20350,20350,20400,20300,646
|
|
20230802,091900,1061581520,20350,20250,20400,20250,933
|
|
20230802,091800,1042632270,20300,20400,20400,20200,1602
|
|
20230802,091700,1010100720,20400,20400,20450,20300,2900
|
|
20230802,091600,951003820,20450,20550,20650,20400,2265
|
|
20230802,091500,904564870,20550,20500,20700,20500,6781
|
|
20230802,091400,764914520,20500,20400,20500,20400,3156
|
|
20230802,091300,700378520,20450,20300,20450,20300,2690
|
|
20230802,091200,645549270,20300,20350,20400,20300,1573
|
|
20230802,091100,613563620,20350,20250,20400,20200,4521
|
|
20230802,091000,521735070,20250,20250,20350,19970,3838
|
|
20230802,090900,444009310,20200,20100,20250,20100,2363
|
|
20230802,090800,396321060,20150,20050,20150,20000,1622
|
|
20230802,090700,363750960,19940,20150,20150,19940,2244
|
|
20230802,090600,318782640,20150,20250,20300,20050,3946
|
|
20230802,090500,239070340,20250,20250,20350,20200,4317
|
|
20230802,090400,151546540,20250,19910,20250,19910,4578
|
|
20230802,090300,59728990,19900,19780,19900,19770,1583
|
|
20230802,090200,28332040,19780,19720,19780,19700,376
|
|
20230802,090100,20904680,19700,19620,19720,19620,505
|
|
20230802,090000,10977120,19620,19740,19750,19620,494
|