622 lines
34 KiB
CSV
622 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230802,191900,186582376130,10060,10060,10060,10060,2185
|
|
20230802,191800,186582376130,10060,10060,10060,10060,0
|
|
20230802,191700,186582376130,10060,10060,10060,10060,0
|
|
20230802,191600,186582376130,10060,10060,10060,10060,0
|
|
20230802,191500,186582376130,10060,10060,10060,10060,0
|
|
20230802,191400,186582376130,10060,10060,10060,10060,0
|
|
20230802,191300,186582376130,10060,10060,10060,10060,0
|
|
20230802,191200,186582376130,10060,10060,10060,10060,0
|
|
20230802,191100,186582376130,10060,10060,10060,10060,0
|
|
20230802,191000,186582376130,10060,10060,10060,10060,0
|
|
20230802,190900,186582376130,10060,10060,10060,10060,0
|
|
20230802,190800,186582376130,10060,10060,10060,10060,0
|
|
20230802,190700,186582376130,10060,10060,10060,10060,0
|
|
20230802,190600,186582376130,10060,10060,10060,10060,0
|
|
20230802,190500,186582376130,10060,10060,10060,10060,0
|
|
20230802,190400,186582376130,10060,10060,10060,10060,0
|
|
20230802,190300,186582376130,10060,10060,10060,10060,0
|
|
20230802,190200,186582376130,10060,10060,10060,10060,0
|
|
20230802,190100,186582376130,10060,10060,10060,10060,0
|
|
20230802,190000,186582376130,10060,10060,10060,10060,0
|
|
20230802,185900,186582376130,10060,10060,10060,10060,0
|
|
20230802,185800,186582376130,10060,10060,10060,10060,0
|
|
20230802,185700,186582376130,10060,10060,10060,10060,0
|
|
20230802,185600,186582376130,10060,10060,10060,10060,0
|
|
20230802,185500,186582376130,10060,10060,10060,10060,0
|
|
20230802,185400,186582376130,10060,10060,10060,10060,0
|
|
20230802,185300,186582376130,10060,10060,10060,10060,0
|
|
20230802,185200,186582376130,10060,10060,10060,10060,0
|
|
20230802,185100,186582376130,10060,10060,10060,10060,0
|
|
20230802,185000,186582376130,10060,10060,10060,10060,0
|
|
20230802,184900,186582376130,10060,10060,10060,10060,2185
|
|
20230802,184800,186582376130,10060,10060,10060,10060,0
|
|
20230802,184700,186582376130,10060,10060,10060,10060,0
|
|
20230802,184600,186582376130,10060,10060,10060,10060,0
|
|
20230802,184500,186582376130,10060,10060,10060,10060,0
|
|
20230802,184400,186582376130,10060,10060,10060,10060,0
|
|
20230802,184300,186582376130,10060,10060,10060,10060,0
|
|
20230802,184200,186582376130,10060,10060,10060,10060,0
|
|
20230802,184100,186582376130,10060,10060,10060,10060,0
|
|
20230802,184000,186582376130,10060,10060,10060,10060,0
|
|
20230802,183900,186582376130,10060,10060,10060,10060,0
|
|
20230802,183800,186582376130,10060,10060,10060,10060,0
|
|
20230802,183700,186582376130,10060,10060,10060,10060,0
|
|
20230802,183600,186582376130,10060,10060,10060,10060,0
|
|
20230802,183500,186582376130,10060,10060,10060,10060,0
|
|
20230802,183400,186582376130,10060,10060,10060,10060,0
|
|
20230802,183300,186582376130,10060,10060,10060,10060,0
|
|
20230802,183200,186582376130,10060,10060,10060,10060,0
|
|
20230802,183100,186582376130,10060,10060,10060,10060,0
|
|
20230802,183000,186582376130,10060,10060,10060,10060,0
|
|
20230802,182900,186582376130,10060,10060,10060,10060,0
|
|
20230802,182800,186582376130,10060,10060,10060,10060,0
|
|
20230802,182700,186582376130,10060,10060,10060,10060,0
|
|
20230802,182600,186582376130,10060,10060,10060,10060,0
|
|
20230802,182500,186582376130,10060,10060,10060,10060,0
|
|
20230802,182400,186582376130,10060,10060,10060,10060,0
|
|
20230802,182300,186582376130,10060,10060,10060,10060,0
|
|
20230802,182200,186582376130,10060,10060,10060,10060,0
|
|
20230802,182100,186582376130,10060,10060,10060,10060,0
|
|
20230802,182000,186582376130,10060,10060,10060,10060,0
|
|
20230802,181900,186582376130,10060,10060,10060,10060,2185
|
|
20230802,181800,186582376130,10060,10060,10060,10060,0
|
|
20230802,181700,186582376130,10060,10060,10060,10060,0
|
|
20230802,181600,186582376130,10060,10060,10060,10060,0
|
|
20230802,181500,186582376130,10060,10060,10060,10060,0
|
|
20230802,181400,186582376130,10060,10060,10060,10060,0
|
|
20230802,181300,186582376130,10060,10060,10060,10060,0
|
|
20230802,181200,186582376130,10060,10060,10060,10060,0
|
|
20230802,181100,186582376130,10060,10060,10060,10060,0
|
|
20230802,181000,186582376130,10060,10060,10060,10060,0
|
|
20230802,180900,186582376130,10060,10060,10060,10060,0
|
|
20230802,180800,186582376130,10060,10060,10060,10060,0
|
|
20230802,180700,186582376130,10060,10060,10060,10060,0
|
|
20230802,180600,186582376130,10060,10060,10060,10060,0
|
|
20230802,180500,186582376130,10060,10060,10060,10060,0
|
|
20230802,180400,186582376130,10060,10060,10060,10060,0
|
|
20230802,180300,186582376130,10060,10060,10060,10060,0
|
|
20230802,180200,186582376130,10060,10060,10060,10060,0
|
|
20230802,180100,186582376130,10060,10060,10060,10060,0
|
|
20230802,180000,186582376130,10060,10060,10060,10060,0
|
|
20230802,175900,186582376130,10060,10060,10060,10060,0
|
|
20230802,175800,186582376130,10060,10060,10060,10060,0
|
|
20230802,175700,186582376130,10060,10060,10060,10060,0
|
|
20230802,175600,186582376130,10060,10060,10060,10060,0
|
|
20230802,175500,186582376130,10060,10060,10060,10060,0
|
|
20230802,175400,186582376130,10060,10060,10060,10060,0
|
|
20230802,175300,186582376130,10060,10060,10060,10060,0
|
|
20230802,175200,186582376130,10060,10060,10060,10060,0
|
|
20230802,175100,186582376130,10060,10060,10060,10060,0
|
|
20230802,175000,186582376130,10060,10060,10060,10060,0
|
|
20230802,174900,186582376130,10060,10060,10060,10060,2185
|
|
20230802,174800,186582376130,10060,10060,10060,10060,0
|
|
20230802,174700,186582376130,10060,10060,10060,10060,0
|
|
20230802,174600,186582376130,10060,10060,10060,10060,0
|
|
20230802,174500,186582376130,10060,10060,10060,10060,0
|
|
20230802,174400,186582376130,10060,10060,10060,10060,0
|
|
20230802,174300,186582376130,10060,10060,10060,10060,0
|
|
20230802,174200,186582376130,10060,10060,10060,10060,0
|
|
20230802,174100,186582376130,10060,10060,10060,10060,0
|
|
20230802,174000,186582376130,10060,10060,10060,10060,0
|
|
20230802,173900,186582376130,10060,10060,10060,10060,0
|
|
20230802,173800,186582376130,10060,10060,10060,10060,0
|
|
20230802,173700,186582376130,10060,10060,10060,10060,0
|
|
20230802,173600,186582376130,10060,10060,10060,10060,0
|
|
20230802,173500,186582376130,10060,10060,10060,10060,0
|
|
20230802,173400,186582376130,10060,10060,10060,10060,0
|
|
20230802,173300,186582376130,10060,10060,10060,10060,0
|
|
20230802,173200,186582376130,10060,10060,10060,10060,0
|
|
20230802,173100,186582376130,10060,10060,10060,10060,0
|
|
20230802,173000,186582376130,10060,10060,10060,10060,0
|
|
20230802,172900,186582376130,10060,10060,10060,10060,0
|
|
20230802,172800,186582376130,10060,10060,10060,10060,0
|
|
20230802,172700,186582376130,10060,10060,10060,10060,0
|
|
20230802,172600,186582376130,10060,10060,10060,10060,0
|
|
20230802,172500,186582376130,10060,10060,10060,10060,0
|
|
20230802,172400,186582376130,10060,10060,10060,10060,0
|
|
20230802,172300,186582376130,10060,10060,10060,10060,0
|
|
20230802,172200,186582376130,10060,10060,10060,10060,0
|
|
20230802,172100,186582376130,10060,10060,10060,10060,0
|
|
20230802,172000,186582376130,10060,10060,10060,10060,0
|
|
20230802,171900,186582376130,10060,10060,10060,10060,2185
|
|
20230802,171800,186582376130,10060,10060,10060,10060,0
|
|
20230802,171700,186582376130,10060,10060,10060,10060,0
|
|
20230802,171600,186582376130,10060,10060,10060,10060,0
|
|
20230802,171500,186582376130,10060,10060,10060,10060,0
|
|
20230802,171400,186582376130,10060,10060,10060,10060,0
|
|
20230802,171300,186582376130,10060,10060,10060,10060,0
|
|
20230802,171200,186582376130,10060,10060,10060,10060,0
|
|
20230802,171100,186582376130,10060,10060,10060,10060,0
|
|
20230802,171000,186582376130,10060,10060,10060,10060,0
|
|
20230802,170900,186582376130,10060,10060,10060,10060,0
|
|
20230802,170800,186582376130,10060,10060,10060,10060,0
|
|
20230802,170700,186582376130,10060,10060,10060,10060,0
|
|
20230802,170600,186582376130,10060,10060,10060,10060,0
|
|
20230802,170500,186582376130,10060,10060,10060,10060,0
|
|
20230802,170400,186582376130,10060,10060,10060,10060,0
|
|
20230802,170300,186582376130,10060,10060,10060,10060,0
|
|
20230802,170200,186582376130,10060,10060,10060,10060,0
|
|
20230802,170100,186582376130,10060,10060,10060,10060,0
|
|
20230802,170000,186582376130,10060,10060,10060,10060,0
|
|
20230802,165900,186582376130,10060,10060,10060,10060,0
|
|
20230802,165800,186582376130,10060,10060,10060,10060,0
|
|
20230802,165700,186582376130,10060,10060,10060,10060,0
|
|
20230802,165600,186582376130,10060,10060,10060,10060,0
|
|
20230802,165500,186582376130,10060,10060,10060,10060,0
|
|
20230802,165400,186582376130,10060,10060,10060,10060,0
|
|
20230802,165300,186582376130,10060,10060,10060,10060,0
|
|
20230802,165200,186582376130,10060,10060,10060,10060,0
|
|
20230802,165100,186582376130,10060,10060,10060,10060,0
|
|
20230802,165000,186582376130,10060,10060,10060,10060,0
|
|
20230802,164900,186582376130,10060,10060,10060,10060,2185
|
|
20230802,164800,186582376130,10060,10060,10060,10060,0
|
|
20230802,164700,186582376130,10060,10060,10060,10060,0
|
|
20230802,164600,186582376130,10060,10060,10060,10060,0
|
|
20230802,164500,186582376130,10060,10060,10060,10060,0
|
|
20230802,164400,186582376130,10060,10060,10060,10060,0
|
|
20230802,164300,186582376130,10060,10060,10060,10060,0
|
|
20230802,164200,186582376130,10060,10060,10060,10060,0
|
|
20230802,164100,186582376130,10060,10060,10060,10060,0
|
|
20230802,164000,186582376130,10060,10060,10060,10060,0
|
|
20230802,163900,186582376130,10060,10060,10060,10060,0
|
|
20230802,163800,186582376130,10060,10060,10060,10060,0
|
|
20230802,163700,186582376130,10060,10060,10060,10060,0
|
|
20230802,163600,186582376130,10060,10060,10060,10060,0
|
|
20230802,163500,186582376130,10060,10060,10060,10060,0
|
|
20230802,163400,186582376130,10060,10060,10060,10060,0
|
|
20230802,163300,186582376130,10060,10060,10060,10060,0
|
|
20230802,163200,186582376130,10060,10060,10060,10060,0
|
|
20230802,163100,186582376130,10060,10060,10060,10060,0
|
|
20230802,163000,186582376130,10060,10060,10060,10060,0
|
|
20230802,162900,186582376130,10060,10060,10060,10060,0
|
|
20230802,162800,186582376130,10060,10060,10060,10060,0
|
|
20230802,162700,186582376130,10060,10060,10060,10060,0
|
|
20230802,162600,186582376130,10060,10060,10060,10060,0
|
|
20230802,162500,186582376130,10060,10060,10060,10060,0
|
|
20230802,162400,186582376130,10060,10060,10060,10060,0
|
|
20230802,162300,186582376130,10060,10060,10060,10060,0
|
|
20230802,162200,186582376130,10060,10060,10060,10060,0
|
|
20230802,162100,186582376130,10060,10060,10060,10060,0
|
|
20230802,162000,186582376130,10060,10060,10060,10060,0
|
|
20230802,161900,186582376130,10060,10060,10060,10060,2185
|
|
20230802,161800,186582376130,10060,10060,10060,10060,0
|
|
20230802,161700,186582376130,10060,10060,10060,10060,0
|
|
20230802,161600,186582376130,10060,10060,10060,10060,0
|
|
20230802,161500,186582376130,10060,10060,10060,10060,0
|
|
20230802,161400,186582376130,10060,10060,10060,10060,0
|
|
20230802,161300,186582376130,10060,10060,10060,10060,0
|
|
20230802,161200,186582376130,10060,10060,10060,10060,0
|
|
20230802,161100,186582376130,10060,10060,10060,10060,0
|
|
20230802,161000,186582376130,10060,10060,10060,10060,0
|
|
20230802,160900,186582376130,10060,10060,10060,10060,0
|
|
20230802,160800,186582376130,10060,10060,10060,10060,0
|
|
20230802,160700,186582376130,10060,10060,10060,10060,0
|
|
20230802,160600,186582376130,10060,10060,10060,10060,0
|
|
20230802,160500,186582376130,10060,10060,10060,10060,0
|
|
20230802,160400,186582376130,10060,10060,10060,10060,0
|
|
20230802,160300,186582376130,10060,10060,10060,10060,0
|
|
20230802,160200,186582376130,10060,10060,10060,10060,0
|
|
20230802,160100,186582376130,10060,10060,10060,10060,0
|
|
20230802,160000,186582376130,10060,10060,10060,10060,0
|
|
20230802,155900,186582376130,10060,10060,10060,10060,0
|
|
20230802,155800,186582376130,10060,10060,10060,10060,0
|
|
20230802,155700,186582376130,10060,10060,10060,10060,0
|
|
20230802,155600,186582376130,10060,10060,10060,10060,0
|
|
20230802,155500,186582376130,10060,10060,10060,10060,0
|
|
20230802,155400,186582376130,10060,10060,10060,10060,0
|
|
20230802,155300,186582376130,10060,10060,10060,10060,0
|
|
20230802,155200,186582376130,10060,10060,10060,10060,0
|
|
20230802,155100,186582376130,10060,10060,10060,10060,0
|
|
20230802,155000,186582376130,10060,10060,10060,10060,0
|
|
20230802,154900,186582376130,10060,10060,10060,10060,2185
|
|
20230802,154800,186582376130,10060,10060,10060,10060,0
|
|
20230802,154700,186582376130,10060,10060,10060,10060,0
|
|
20230802,154600,186582376130,10060,10060,10060,10060,0
|
|
20230802,154500,186582376130,10060,10060,10060,10060,0
|
|
20230802,154400,186582376130,10060,10060,10060,10060,0
|
|
20230802,154300,186582376130,10060,10060,10060,10060,0
|
|
20230802,154200,186582376130,10060,10060,10060,10060,0
|
|
20230802,154100,186582376130,10060,10060,10060,10060,0
|
|
20230802,154000,186582376130,10060,10060,10060,10060,0
|
|
20230802,153900,186582376130,10060,10060,10060,10060,0
|
|
20230802,153800,186582376130,10060,10060,10060,10060,0
|
|
20230802,153700,186582376130,10060,10060,10060,10060,0
|
|
20230802,153600,186582376130,10060,10060,10060,10060,0
|
|
20230802,153500,186582376130,10060,10060,10060,10060,0
|
|
20230802,153400,186582376130,10060,10060,10060,10060,0
|
|
20230802,153300,186582376130,10060,10060,10060,10060,0
|
|
20230802,153200,186582376130,10060,10060,10060,10060,0
|
|
20230802,153100,186582376130,10060,10060,10060,10060,0
|
|
20230802,153000,186582376130,10060,10060,10060,10060,2185
|
|
20230802,152900,186560395030,10060,10060,10060,10060,0
|
|
20230802,152800,186560395030,10060,10060,10060,10060,0
|
|
20230802,152700,186560395030,10060,10060,10060,10060,0
|
|
20230802,152600,186560395030,10060,10060,10060,10060,0
|
|
20230802,152500,186560395030,10060,10060,10060,10060,0
|
|
20230802,152400,186560395030,10060,10060,10060,10060,0
|
|
20230802,152300,186560395030,10060,10060,10060,10060,0
|
|
20230802,152200,186560395030,10060,10060,10060,10060,0
|
|
20230802,152100,186560395030,10060,10060,10060,10060,0
|
|
20230802,152000,186560395030,10060,10060,10060,10060,0
|
|
20230802,151900,186560395030,10060,10060,10060,10060,510
|
|
20230802,151800,186555264430,10060,10060,10060,10060,2933
|
|
20230802,151700,186525758450,10060,10060,10060,10060,1485
|
|
20230802,151600,186510819350,10060,10060,10060,10060,112
|
|
20230802,151500,186509692630,10060,10060,10060,10060,552
|
|
20230802,151400,186504139510,10060,10060,10060,10060,625
|
|
20230802,151300,186497852010,10060,10060,10060,10060,717
|
|
20230802,151200,186490638990,10060,10060,10060,10060,1464
|
|
20230802,151100,186475911150,10060,10060,10060,10060,213
|
|
20230802,151000,186473768370,10060,10060,10060,10060,625
|
|
20230802,150900,186467480870,10060,10060,10060,10060,2811
|
|
20230802,150800,186439202210,10060,10060,10060,10060,566
|
|
20230802,150700,186433508250,10060,10060,10060,10060,81
|
|
20230802,150600,186432693390,10060,10060,10060,10060,612
|
|
20230802,150500,186426536670,10060,10060,10060,10060,144
|
|
20230802,150400,186425088030,10060,10060,10060,10060,271
|
|
20230802,150300,186422361770,10060,10060,10060,10060,629
|
|
20230802,150200,186416034030,10060,10060,10060,10060,219
|
|
20230802,150100,186413830890,10060,10060,10060,10060,387
|
|
20230802,150000,186409937670,10060,10060,10060,10060,1278
|
|
20230802,145900,186397080990,10060,10060,10060,10060,289
|
|
20230802,145800,186394173650,10060,10060,10060,10060,1723
|
|
20230802,145700,186376840270,10060,10060,10060,10060,143
|
|
20230802,145600,186375401690,10060,10060,10060,10060,648
|
|
20230802,145500,186368882810,10060,10060,10060,10060,694
|
|
20230802,145400,186361901170,10060,10060,10060,10060,470
|
|
20230802,145300,186357172970,10060,10060,10060,10060,223
|
|
20230802,145200,186354929590,10060,10060,10060,10060,501
|
|
20230802,145100,186349889530,10060,10060,10060,10060,33
|
|
20230802,145000,186349557550,10060,10060,10060,10060,3329
|
|
20230802,144900,186316067810,10060,10060,10060,10060,611
|
|
20230802,144800,186309921150,10060,10060,10060,10060,2496
|
|
20230802,144700,186284811390,10060,10060,10060,10060,263
|
|
20230802,144600,186282165610,10060,10060,10060,10060,99
|
|
20230802,144500,186281169670,10060,10060,10060,10060,767
|
|
20230802,144400,186273453650,10060,10060,10060,10060,605
|
|
20230802,144300,186267367350,10060,10060,10060,10060,85
|
|
20230802,144200,186266512250,10060,10060,10060,10060,346
|
|
20230802,144100,186263031490,10060,10060,10060,10060,512
|
|
20230802,144000,186257880770,10060,10060,10060,10060,1351
|
|
20230802,143900,186244289710,10060,10060,10060,10060,149
|
|
20230802,143800,186242790770,10060,10060,10060,10060,645
|
|
20230802,143700,186236302070,10060,10060,10060,10060,116
|
|
20230802,143600,186235135110,10060,10060,10060,10060,2551
|
|
20230802,143500,186209472050,10060,10060,10060,10060,1151
|
|
20230802,143400,186197892990,10060,10060,10060,10060,77
|
|
20230802,143300,186197118370,10060,10060,10060,10060,382
|
|
20230802,143200,186193275450,10060,10060,10060,10060,71
|
|
20230802,143100,186192561190,10060,10060,10060,10060,616
|
|
20230802,143000,186186364230,10060,10060,10060,10060,461
|
|
20230802,142900,186181726570,10060,10060,10060,10060,543
|
|
20230802,142800,186176263990,10060,10060,10060,10060,241
|
|
20230802,142700,186173839530,10060,10060,10060,10060,864
|
|
20230802,142600,186165147690,10060,10060,10060,10060,1217
|
|
20230802,142500,186152904670,10060,10060,10060,10060,1905
|
|
20230802,142400,186133740370,10060,10060,10060,10060,3510
|
|
20230802,142300,186098429770,10060,10060,10060,10060,1445
|
|
20230802,142200,186083893070,10060,10060,10060,10060,7253
|
|
20230802,142100,186010927890,10060,10060,10060,10060,1745
|
|
20230802,142000,185993373190,10060,10060,10060,10040,63886
|
|
20230802,141900,185350766030,10060,10050,10060,10040,41377
|
|
20230802,141800,184934573380,10050,10060,10060,9980,143412
|
|
20230802,141700,183495100580,10060,10060,10060,10060,20845
|
|
20230802,141600,183285399880,10060,10050,10060,10040,32170
|
|
20230802,141500,182961793110,10050,10060,10060,9910,311733
|
|
20230802,141400,179829770800,10060,10060,10060,10060,84253
|
|
20230802,141300,178982185620,10060,10060,10060,10060,5112
|
|
20230802,141200,178930758900,10060,10060,10060,10060,6209
|
|
20230802,141100,178868296360,10060,10060,10060,10060,1622
|
|
20230802,141000,178851979040,10060,10060,10060,10060,2393
|
|
20230802,140900,178827905460,10060,10060,10060,10060,754
|
|
20230802,140800,178820320220,10060,10060,10060,10060,2562
|
|
20230802,140700,178794546500,10060,10060,10060,10060,10845
|
|
20230802,140600,178685445800,10060,10060,10060,10060,1526
|
|
20230802,140500,178670094240,10060,10060,10060,10060,1893
|
|
20230802,140400,178651050660,10060,10060,10060,10060,7199
|
|
20230802,140300,178578628720,10060,10060,10060,10060,14728
|
|
20230802,140200,178430465040,10060,10060,10060,10060,4353
|
|
20230802,140100,178386673860,10060,10060,10060,10060,6519
|
|
20230802,140000,178321092720,10060,10060,10060,10060,14209
|
|
20230802,135900,178178150180,10060,10060,10060,10060,125548
|
|
20230802,135800,176915137300,10060,10060,10060,10060,5405
|
|
20230802,135700,176860763000,10060,10060,10060,10060,1971
|
|
20230802,135600,176840934740,10060,10060,10060,10060,2417
|
|
20230802,135500,176816619720,10060,10060,10060,10060,46
|
|
20230802,135400,176816156960,10060,10060,10060,10060,4609
|
|
20230802,135300,176769790420,10060,10060,10060,10060,4220
|
|
20230802,135200,176727337220,10060,10060,10060,10060,8476
|
|
20230802,135100,176642068660,10060,10060,10060,10060,1484
|
|
20230802,135000,176627139620,10060,10060,10060,10060,470
|
|
20230802,134900,176622411420,10060,10060,10060,10060,98
|
|
20230802,134800,176621425540,10060,10060,10060,10060,2200
|
|
20230802,134700,176599293540,10060,10060,10060,10060,1576
|
|
20230802,134600,176583438980,10060,10060,10060,10060,2304
|
|
20230802,134500,176560260740,10060,10060,10060,10060,2402
|
|
20230802,134400,176536096620,10060,10060,10060,10060,586
|
|
20230802,134300,176530201460,10060,10060,10060,10060,130
|
|
20230802,134200,176528893660,10060,10060,10060,10060,289
|
|
20230802,134100,176525986320,10060,10060,10060,10060,222
|
|
20230802,134000,176523753000,10060,10060,10060,10060,2658
|
|
20230802,133900,176497013520,10060,10060,10060,10060,549
|
|
20230802,133800,176491490580,10060,10060,10060,10060,400
|
|
20230802,133700,176487466580,10060,10060,10060,10060,413
|
|
20230802,133600,176483311800,10060,10060,10060,10060,2279
|
|
20230802,133500,176460385060,10060,10060,10060,10060,8
|
|
20230802,133400,176460304580,10060,10060,10060,10060,354
|
|
20230802,133300,176456743340,10060,10060,10060,10060,385
|
|
20230802,133200,176452870240,10060,10060,10060,10060,219
|
|
20230802,133100,176450667100,10060,10060,10060,10060,318
|
|
20230802,133000,176447468020,10060,10060,10060,10060,3280
|
|
20230802,132900,176414471220,10060,10060,10060,10060,250
|
|
20230802,132800,176411956220,10060,10060,10060,10060,425
|
|
20230802,132700,176407680720,10060,10060,10060,10060,523
|
|
20230802,132600,176402419340,10060,10060,10060,10060,295
|
|
20230802,132500,176399451640,10060,10060,10060,10060,270
|
|
20230802,132400,176396735440,10060,10060,10060,10060,826
|
|
20230802,132300,176388425880,10060,10060,10060,10060,226
|
|
20230802,132200,176386152320,10060,10060,10060,10060,512
|
|
20230802,132100,176381001600,10060,10060,10060,10060,513
|
|
20230802,132000,176375840820,10060,10060,10060,10060,161
|
|
20230802,131900,176374221160,10060,10060,10060,10060,275
|
|
20230802,131800,176371454660,10060,10060,10060,10060,229
|
|
20230802,131700,176369150920,10060,10060,10060,10060,403
|
|
20230802,131600,176365096740,10060,10060,10060,10060,7
|
|
20230802,131500,176365026320,10060,10060,10060,10060,1516
|
|
20230802,131400,176349775360,10060,10060,10060,10060,943
|
|
20230802,131300,176340288780,10060,10060,10060,10060,298
|
|
20230802,131200,176337290900,10060,10060,10060,10060,364
|
|
20230802,131100,176333629060,10060,10060,10060,10060,1946
|
|
20230802,131000,176314052300,10060,10060,10060,10060,292
|
|
20230802,130900,176311114780,10060,10060,10060,10060,795
|
|
20230802,130800,176303117080,10060,10060,10060,10060,434
|
|
20230802,130700,176298751040,10060,10060,10060,10060,1673
|
|
20230802,130600,176281920660,10060,10060,10060,10060,1805
|
|
20230802,130500,176263762360,10060,10060,10060,10060,258
|
|
20230802,130400,176261166880,10060,10060,10060,10060,204
|
|
20230802,130300,176259114640,10060,10060,10060,10060,1232
|
|
20230802,130200,176246720720,10060,10060,10060,10060,2477
|
|
20230802,130100,176221802100,10060,10060,10060,10060,2217
|
|
20230802,130000,176199499080,10060,10060,10060,10060,307
|
|
20230802,125900,176196410660,10060,10060,10060,10060,802
|
|
20230802,125800,176188342540,10060,10060,10060,10060,499
|
|
20230802,125700,176183322600,10060,10060,10060,10060,503
|
|
20230802,125600,176178262420,10060,10060,10060,10060,367
|
|
20230802,125500,176174570400,10060,10060,10060,10060,5066
|
|
20230802,125400,176123606440,10060,10060,10060,10060,279
|
|
20230802,125300,176120799700,10060,10060,10060,10060,1372
|
|
20230802,125200,176106997380,10060,10060,10060,10060,247
|
|
20230802,125100,176104512560,10060,10060,10060,10060,1603
|
|
20230802,125000,176088386380,10060,10060,10060,10060,369
|
|
20230802,124900,176084674240,10060,10060,10060,10060,113
|
|
20230802,124800,176083537460,10060,10060,10060,10060,406
|
|
20230802,124700,176079453100,10060,10060,10060,10060,4779
|
|
20230802,124600,176031376360,10060,10060,10060,10060,1477
|
|
20230802,124500,176016517740,10060,10060,10060,10060,1695
|
|
20230802,124400,175999466040,10060,10060,10060,10060,758
|
|
20230802,124300,175991840560,10060,10060,10060,10060,537
|
|
20230802,124200,175986438340,10060,10060,10060,10060,175
|
|
20230802,124100,175984677840,10060,10060,10060,10060,552
|
|
20230802,124000,175979124720,10060,10060,10060,10060,847
|
|
20230802,123900,175970603900,10060,10060,10060,10060,454
|
|
20230802,123800,175966036660,10060,10060,10060,10060,1483
|
|
20230802,123700,175951117680,10060,10060,10060,10060,1355
|
|
20230802,123600,175937486380,10060,10060,10060,10060,294
|
|
20230802,123500,175934528740,10060,10060,10060,10060,958
|
|
20230802,123400,175924891260,10060,10060,10060,10060,1417
|
|
20230802,123300,175910636240,10060,10060,10060,10060,738
|
|
20230802,123200,175903211960,10060,10060,10060,10060,3917
|
|
20230802,123100,175863806940,10060,10060,10060,10060,626
|
|
20230802,123000,175857509380,10060,10060,10060,10060,1556
|
|
20230802,122900,175841856020,10060,10060,10060,10060,5328
|
|
20230802,122800,175788256340,10060,10060,10060,10060,1127
|
|
20230802,122700,175776918720,10060,10060,10060,10060,1740
|
|
20230802,122600,175759414320,10060,10060,10060,10060,591
|
|
20230802,122500,175753468860,10060,10060,10060,10060,699
|
|
20230802,122400,175746436920,10060,10060,10060,10060,283
|
|
20230802,122300,175743589940,10060,10060,10060,10060,414
|
|
20230802,122200,175739425100,10060,10060,10060,10060,470
|
|
20230802,122100,175734696900,10060,10060,10060,10060,1318
|
|
20230802,122000,175721437820,10060,10060,10060,10060,1001
|
|
20230802,121900,175711367760,10060,10060,10060,10060,1292
|
|
20230802,121800,175698370240,10060,10060,10060,10060,4282
|
|
20230802,121700,175655293320,10060,10060,10060,10060,1171
|
|
20230802,121600,175643513060,10060,10060,10060,10060,546
|
|
20230802,121500,175638020300,10060,10060,10060,10060,949
|
|
20230802,121400,175628473360,10060,10060,10060,10060,12710
|
|
20230802,121300,175500610760,10060,10060,10060,10060,1633
|
|
20230802,121200,175484182780,10060,10060,10060,10060,1699
|
|
20230802,121100,175467090840,10060,10060,10060,10060,1388
|
|
20230802,121000,175453127560,10060,10060,10060,10060,2403
|
|
20230802,120900,175428953380,10060,10060,10060,10060,4121
|
|
20230802,120800,175387496120,10060,10060,10060,10060,451
|
|
20230802,120700,175382959060,10060,10060,10060,10060,437
|
|
20230802,120600,175378562840,10060,10060,10060,10060,3699
|
|
20230802,120500,175341350900,10060,10060,10060,10060,2376
|
|
20230802,120400,175317448340,10060,10060,10060,10060,1534
|
|
20230802,120300,175302016300,10060,10060,10060,10060,29943
|
|
20230802,120200,175000789720,10060,10060,10060,10060,6733
|
|
20230802,120100,174933055740,10060,10060,10060,10060,2507
|
|
20230802,120000,174907835320,10060,10060,10060,10060,9948
|
|
20230802,115900,174807758440,10060,10060,10060,10060,527
|
|
20230802,115800,174802456820,10060,10060,10060,10060,2131
|
|
20230802,115700,174781018960,10060,10060,10060,10060,38808
|
|
20230802,115600,174390610480,10060,10060,10060,10060,8423
|
|
20230802,115500,174305875100,10060,10060,10060,10060,5450
|
|
20230802,115400,174251048100,10060,10060,10060,10060,1407
|
|
20230802,115300,174236893680,10060,10060,10060,10060,5707
|
|
20230802,115200,174179481260,10060,10060,10060,10060,1543
|
|
20230802,115100,174163958680,10060,10060,10060,10060,1344
|
|
20230802,115000,174150438040,10060,10060,10060,10060,1487
|
|
20230802,114900,174135478820,10060,10060,10060,10060,2160
|
|
20230802,114800,174113749220,10060,10060,10060,10060,1761
|
|
20230802,114700,174096033560,10060,10060,10060,10060,11349
|
|
20230802,114600,173981862620,10060,10060,10060,10060,2853
|
|
20230802,114500,173953161440,10060,10060,10060,10060,2785
|
|
20230802,114400,173925144340,10060,10060,10060,10050,20673
|
|
20230802,114300,173717174100,10060,10060,10060,10050,60354
|
|
20230802,114200,173110026510,10050,10060,10060,10050,18944
|
|
20230802,114100,172919559710,10050,10060,10060,10050,25863
|
|
20230802,114000,172659489910,10060,10060,10060,10050,19016
|
|
20230802,113900,172468243590,10050,10050,10060,10040,15335
|
|
20230802,113800,172314105030,10050,10000,10050,9990,40903
|
|
20230802,113700,171904291660,10000,10050,10060,9960,150423
|
|
20230802,113600,170395051850,10060,10050,10060,10040,53208
|
|
20230802,113500,169859911230,10040,10030,10060,10030,27822
|
|
20230802,113400,169580283400,10040,10010,10050,10000,37779
|
|
20230802,113300,169201153220,10010,10060,10060,9850,191060
|
|
20230802,113200,167288235130,10060,10060,10060,10060,76934
|
|
20230802,113100,166514279090,10060,10060,10060,10060,9181
|
|
20230802,113000,166421918230,10060,10040,10060,10030,157777
|
|
20230802,112900,164835472730,10040,10010,10040,10000,50465
|
|
20230802,112800,164329792880,10000,10000,10010,9990,21253
|
|
20230802,112700,164117146500,10000,9980,10010,9970,28850
|
|
20230802,112600,163828745030,9990,10010,10020,9960,56547
|
|
20230802,112500,163263273350,10010,9980,10020,9970,31425
|
|
20230802,112400,162949410000,9980,10040,10050,9950,102038
|
|
20230802,112300,161929179420,10040,9950,10050,9930,66442
|
|
20230802,112200,161264844380,9950,9840,9950,9820,72170
|
|
20230802,112100,160552204510,9850,9920,9930,9840,60072
|
|
20230802,112000,159958313560,9920,9860,9930,9830,42654
|
|
20230802,111900,159537265080,9850,9930,9960,9850,71894
|
|
20230802,111800,158824919140,9910,9730,9990,9700,213710
|
|
20230802,111700,156720830740,9700,10060,10060,9700,474506
|
|
20230802,111600,151981792540,10060,10060,10060,10060,5634
|
|
20230802,111500,151925114500,10060,10060,10060,10060,5122
|
|
20230802,111400,151873587180,10060,10060,10060,10060,15732
|
|
20230802,111300,151715323260,10060,10060,10060,10060,6953
|
|
20230802,111200,151645376080,10060,10060,10060,10060,3584
|
|
20230802,111100,151609321040,10060,10060,10060,10060,2538
|
|
20230802,111000,151583788760,10060,10060,10060,10060,5710
|
|
20230802,110900,151526346160,10060,10060,10060,10060,10536
|
|
20230802,110800,151420354000,10060,10060,10060,10060,6297
|
|
20230802,110700,151357006180,10060,10060,10060,10060,8311
|
|
20230802,110600,151273397520,10060,10060,10060,10060,2436
|
|
20230802,110500,151248891360,10060,10060,10060,10060,15371
|
|
20230802,110400,151094259100,10060,10060,10060,10060,6408
|
|
20230802,110300,151029794620,10060,10060,10060,10060,5554
|
|
20230802,110200,150973921380,10060,10060,10060,10060,11409
|
|
20230802,110100,150859146840,10060,10060,10060,10050,212883
|
|
20230802,110000,148717576560,10060,10050,10060,10050,76343
|
|
20230802,105900,147949686450,10060,10060,10060,10050,100277
|
|
20230802,105800,146940989470,10050,10060,10060,10050,22630
|
|
20230802,105700,146713421060,10060,10030,10060,10030,78476
|
|
20230802,105600,145924595390,10040,10020,10040,10020,25227
|
|
20230802,105500,145671560910,10020,10030,10040,10010,19094
|
|
20230802,105400,145480151850,10040,10040,10050,9940,47229
|
|
20230802,105300,145007391850,10040,10060,10060,10030,53674
|
|
20230802,105200,144467756820,10060,10060,10060,10030,53593
|
|
20230802,105100,143929039350,10050,10060,10060,10040,34623
|
|
20230802,105000,143580975820,10060,10050,10060,10050,52846
|
|
20230802,104900,143049534410,10060,10040,10060,10030,207434
|
|
20230802,104800,140964885260,10040,10000,10040,9990,102294
|
|
20230802,104700,139939059610,10000,9950,10000,9950,33350
|
|
20230802,104600,139605960710,9950,9930,9960,9920,63847
|
|
20230802,104500,138971437120,9930,9940,9950,9920,25260
|
|
20230802,104400,138720554010,9940,9940,9950,9930,34324
|
|
20230802,104300,138379441880,9940,9940,9960,9930,32937
|
|
20230802,104200,138051955370,9940,9960,9960,9940,21601
|
|
20230802,104100,137836994270,9960,9930,9960,9910,22727
|
|
20230802,104000,137611231090,9940,9960,9960,9910,64384
|
|
20230802,103900,136971690310,9950,10000,10000,9950,24695
|
|
20230802,103800,136725326420,10000,10000,10010,9990,14072
|
|
20230802,103700,136584629000,10000,10010,10020,9990,28573
|
|
20230802,103600,136298884700,10010,10010,10020,10000,14290
|
|
20230802,103500,136155805760,10010,10030,10030,10000,28989
|
|
20230802,103400,135865316290,10030,9970,10030,9960,51260
|
|
20230802,103300,135352822670,9970,9940,9970,9940,29681
|
|
20230802,103200,135057510500,9940,10020,10020,9930,55012
|
|
20230802,103100,134509139590,10020,10020,10040,10010,29251
|
|
20230802,103000,134216017520,10020,10040,10040,10020,90622
|
|
20230802,102900,133306544000,10040,10020,10040,10020,100630
|
|
20230802,102800,132297580200,10020,10020,10020,10020,0
|
|
20230802,102700,132297580200,10020,10020,10020,10020,0
|
|
20230802,102600,132297580200,10020,10000,10020,9990,128966
|
|
20230802,102500,131006613310,10000,9960,10000,9960,53933
|
|
20230802,102400,130468009410,9970,9920,9970,9910,21920
|
|
20230802,102300,130250088390,9920,9890,9920,9880,20611
|
|
20230802,102200,130046102720,9890,9870,9900,9860,38533
|
|
20230802,102100,129665237000,9880,9830,9900,9830,34618
|
|
20230802,102000,129323766900,9830,9960,9970,9820,94041
|
|
20230802,101900,128393252980,9960,9980,9980,9960,32844
|
|
20230802,101800,128065826520,9980,9970,9980,9960,34424
|
|
20230802,101700,127722570350,9970,9980,9990,9970,53267
|
|
20230802,101600,127191119450,9980,9990,10000,9960,76289
|
|
20230802,101500,126429708050,9990,9990,10000,9980,25784
|
|
20230802,101400,126172090070,9990,9970,9990,9970,38063
|
|
20230802,101300,125792194420,9980,9970,9980,9960,22631
|
|
20230802,101200,125566492830,9970,9950,9970,9930,45972
|
|
20230802,101100,125109088160,9960,9980,9980,9950,42552
|
|
20230802,101000,124684662180,9980,9940,9980,9930,53578
|
|
20230802,100900,124150875600,9940,10000,10000,9930,107879
|
|
20230802,100800,123075565960,10000,9980,10000,9970,169109
|
|
20230802,100700,121385312890,9980,9960,9980,9950,96077
|
|
20230802,100600,120427449520,9960,9950,9960,9930,51617
|
|
20230802,100500,119913893670,9950,9930,9950,9920,99133
|
|
20230802,100400,118928621790,9920,9870,9930,9860,80458
|
|
20230802,100300,118132308160,9870,9860,9880,9860,37021
|
|
20230802,100200,117766855080,9860,9870,9870,9850,31683
|
|
20230802,100100,117454327410,9870,9790,9870,9780,51610
|
|
20230802,100000,116947102320,9790,9800,9800,9780,23258
|
|
20230802,095900,116719397150,9790,9840,9840,9790,48971
|
|
20230802,095800,116238990510,9850,9860,9870,9830,46309
|
|
20230802,095700,115782905220,9850,9800,9870,9780,42257
|
|
20230802,095600,115367656670,9800,9780,9880,9770,55169
|
|
20230802,095500,114825616290,9780,9870,9880,9750,76898
|
|
20230802,095400,114070259770,9870,9870,9910,9850,166553
|
|
20230802,095300,112423181510,9870,9770,9890,9760,148534
|
|
20230802,095200,110961736520,9770,9740,9770,9680,53514
|
|
20230802,095100,110441227840,9740,9740,9770,9730,41872
|
|
20230802,095000,110032767700,9750,9800,9800,9690,105893
|
|
20230802,094900,108997558810,9790,9700,9790,9690,126563
|
|
20230802,094800,107764085060,9700,9630,9700,9630,62695
|
|
20230802,094700,107157500540,9630,9580,9630,9570,34828
|
|
20230802,094600,106823335140,9570,9600,9610,9560,51185
|
|
20230802,094500,106332697840,9600,9660,9660,9590,56870
|
|
20230802,094400,105784899180,9650,9660,9680,9640,37010
|
|
20230802,094300,105427240410,9660,9690,9700,9660,60620
|
|
20230802,094200,104840340440,9690,9630,9690,9630,62628
|
|
20230802,094100,104235002690,9630,9650,9650,9620,47506
|
|
20230802,094000,103777224930,9650,9590,9660,9580,64459
|
|
20230802,093900,103157003170,9600,9520,9620,9520,53537
|
|
20230802,093800,102643467020,9520,9620,9630,9520,66611
|
|
20230802,093700,102004668400,9630,9700,9710,9590,111699
|
|
20230802,093600,100927900180,9700,9540,9710,9520,209528
|
|
20230802,093500,98913270530,9540,9570,9590,9420,143479
|
|
20230802,093400,97550765230,9560,9640,9660,9530,86820
|
|
20230802,093300,96717424940,9650,9650,9660,9560,120650
|
|
20230802,093200,95557513970,9660,9750,9780,9650,159906
|
|
20230802,093100,94004548450,9750,9770,9770,9580,220560
|
|
20230802,093000,91868722360,9770,9580,9820,9570,328760
|
|
20230802,092900,88688315850,9580,9510,9590,9440,204767
|
|
20230802,092800,86736528990,9520,9360,9550,9350,328758
|
|
20230802,092700,83615860350,9360,9330,9380,9170,166695
|
|
20230802,092600,82067149740,9330,9210,9430,9190,261985
|
|
20230802,092500,79619250970,9210,9020,9250,8940,268377
|
|
20230802,092400,77174189550,9050,9290,9480,9020,355375
|
|
20230802,092300,73869516160,9290,9110,9470,9100,841200
|
|
20230802,092200,66094427340,8710,8710,8710,8710,0
|
|
20230802,092100,66094427340,8710,8710,8710,8710,0
|
|
20230802,092000,66094427340,8710,9470,9480,8710,565741
|
|
20230802,091900,60933668360,9470,9550,9630,9470,179487
|
|
20230802,091800,59218153060,9550,9740,9740,9420,300546
|
|
20230802,091700,56344457940,9730,9730,9830,9720,164639
|
|
20230802,091600,54736874010,9750,9710,9860,9170,529266
|
|
20230802,091500,49666440910,9700,9990,10000,9700,250997
|
|
20230802,091400,47178847830,10000,10050,10060,9960,261644
|
|
20230802,091300,44551595540,10050,10000,10060,9990,418018
|
|
20230802,091200,40360462340,10000,9960,10000,9950,167661
|
|
20230802,091100,38687100250,9960,9930,9960,9920,157960
|
|
20230802,091000,37116074010,9930,9880,9930,9870,185101
|
|
20230802,090900,35284000650,9870,9830,9880,9820,97030
|
|
20230802,090800,34327541170,9830,9900,9900,9800,181368
|
|
20230802,090700,32538103920,9900,9840,9900,9840,192863
|
|
20230802,090600,30632496670,9850,9510,9850,9470,322590
|
|
20230802,090500,27512388280,9610,9880,9900,9510,297617
|
|
20230802,090400,24588881480,9870,9940,9940,9850,274525
|
|
20230802,090300,21870387920,9920,9910,9940,9830,519299
|
|
20230802,090200,16726496070,9910,9670,9980,9640,1708846
|
|
20230802,090100,0,7740,7740,7740,7740,0
|
|
20230802,090000,0,7740,7740,7740,7740,0
|