653 lines
33 KiB
CSV
653 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230802,195000,45167411240,7370,7370,7370,7370,34196
|
|
20230802,194900,45167411240,7370,7370,7370,7370,0
|
|
20230802,194800,45167411240,7370,7370,7370,7370,0
|
|
20230802,194700,45167411240,7370,7370,7370,7370,0
|
|
20230802,194600,45167411240,7370,7370,7370,7370,0
|
|
20230802,194500,45167411240,7370,7370,7370,7370,0
|
|
20230802,194400,45167411240,7370,7370,7370,7370,0
|
|
20230802,194300,45167411240,7370,7370,7370,7370,0
|
|
20230802,194200,45167411240,7370,7370,7370,7370,0
|
|
20230802,194100,45167411240,7370,7370,7370,7370,0
|
|
20230802,194000,45167411240,7370,7370,7370,7370,0
|
|
20230802,193900,45167411240,7370,7370,7370,7370,0
|
|
20230802,193800,45167411240,7370,7370,7370,7370,0
|
|
20230802,193700,45167411240,7370,7370,7370,7370,0
|
|
20230802,193600,45167411240,7370,7370,7370,7370,0
|
|
20230802,193500,45167411240,7370,7370,7370,7370,0
|
|
20230802,193400,45167411240,7370,7370,7370,7370,0
|
|
20230802,193300,45167411240,7370,7370,7370,7370,0
|
|
20230802,193200,45167411240,7370,7370,7370,7370,0
|
|
20230802,193100,45167411240,7370,7370,7370,7370,0
|
|
20230802,193000,45167411240,7370,7370,7370,7370,0
|
|
20230802,192900,45167411240,7370,7370,7370,7370,0
|
|
20230802,192800,45167411240,7370,7370,7370,7370,0
|
|
20230802,192700,45167411240,7370,7370,7370,7370,0
|
|
20230802,192600,45167411240,7370,7370,7370,7370,0
|
|
20230802,192500,45167411240,7370,7370,7370,7370,0
|
|
20230802,192400,45167411240,7370,7370,7370,7370,0
|
|
20230802,192300,45167411240,7370,7370,7370,7370,0
|
|
20230802,192200,45167411240,7370,7370,7370,7370,0
|
|
20230802,192100,45167411240,7370,7370,7370,7370,0
|
|
20230802,192000,45167411240,7370,7370,7370,7370,34196
|
|
20230802,191900,45167411240,7370,7370,7370,7370,0
|
|
20230802,191800,45167411240,7370,7370,7370,7370,0
|
|
20230802,191700,45167411240,7370,7370,7370,7370,0
|
|
20230802,191600,45167411240,7370,7370,7370,7370,0
|
|
20230802,191500,45167411240,7370,7370,7370,7370,0
|
|
20230802,191400,45167411240,7370,7370,7370,7370,0
|
|
20230802,191300,45167411240,7370,7370,7370,7370,0
|
|
20230802,191200,45167411240,7370,7370,7370,7370,0
|
|
20230802,191100,45167411240,7370,7370,7370,7370,0
|
|
20230802,191000,45167411240,7370,7370,7370,7370,0
|
|
20230802,190900,45167411240,7370,7370,7370,7370,0
|
|
20230802,190800,45167411240,7370,7370,7370,7370,0
|
|
20230802,190700,45167411240,7370,7370,7370,7370,0
|
|
20230802,190600,45167411240,7370,7370,7370,7370,0
|
|
20230802,190500,45167411240,7370,7370,7370,7370,0
|
|
20230802,190400,45167411240,7370,7370,7370,7370,0
|
|
20230802,190300,45167411240,7370,7370,7370,7370,0
|
|
20230802,190200,45167411240,7370,7370,7370,7370,0
|
|
20230802,190100,45167411240,7370,7370,7370,7370,0
|
|
20230802,190000,45167411240,7370,7370,7370,7370,0
|
|
20230802,185900,45167411240,7370,7370,7370,7370,0
|
|
20230802,185800,45167411240,7370,7370,7370,7370,0
|
|
20230802,185700,45167411240,7370,7370,7370,7370,0
|
|
20230802,185600,45167411240,7370,7370,7370,7370,0
|
|
20230802,185500,45167411240,7370,7370,7370,7370,0
|
|
20230802,185400,45167411240,7370,7370,7370,7370,0
|
|
20230802,185300,45167411240,7370,7370,7370,7370,0
|
|
20230802,185200,45167411240,7370,7370,7370,7370,0
|
|
20230802,185100,45167411240,7370,7370,7370,7370,0
|
|
20230802,185000,45167411240,7370,7370,7370,7370,34196
|
|
20230802,184900,45167411240,7370,7370,7370,7370,0
|
|
20230802,184800,45167411240,7370,7370,7370,7370,0
|
|
20230802,184700,45167411240,7370,7370,7370,7370,0
|
|
20230802,184600,45167411240,7370,7370,7370,7370,0
|
|
20230802,184500,45167411240,7370,7370,7370,7370,0
|
|
20230802,184400,45167411240,7370,7370,7370,7370,0
|
|
20230802,184300,45167411240,7370,7370,7370,7370,0
|
|
20230802,184200,45167411240,7370,7370,7370,7370,0
|
|
20230802,184100,45167411240,7370,7370,7370,7370,0
|
|
20230802,184000,45167411240,7370,7370,7370,7370,0
|
|
20230802,183900,45167411240,7370,7370,7370,7370,0
|
|
20230802,183800,45167411240,7370,7370,7370,7370,0
|
|
20230802,183700,45167411240,7370,7370,7370,7370,0
|
|
20230802,183600,45167411240,7370,7370,7370,7370,0
|
|
20230802,183500,45167411240,7370,7370,7370,7370,0
|
|
20230802,183400,45167411240,7370,7370,7370,7370,0
|
|
20230802,183300,45167411240,7370,7370,7370,7370,0
|
|
20230802,183200,45167411240,7370,7370,7370,7370,0
|
|
20230802,183100,45167411240,7370,7370,7370,7370,0
|
|
20230802,183000,45167411240,7370,7370,7370,7370,0
|
|
20230802,182900,45167411240,7370,7370,7370,7370,0
|
|
20230802,182800,45167411240,7370,7370,7370,7370,0
|
|
20230802,182700,45167411240,7370,7370,7370,7370,0
|
|
20230802,182600,45167411240,7370,7370,7370,7370,0
|
|
20230802,182500,45167411240,7370,7370,7370,7370,0
|
|
20230802,182400,45167411240,7370,7370,7370,7370,0
|
|
20230802,182300,45167411240,7370,7370,7370,7370,0
|
|
20230802,182200,45167411240,7370,7370,7370,7370,0
|
|
20230802,182100,45167411240,7370,7370,7370,7370,0
|
|
20230802,182000,45167411240,7370,7370,7370,7370,34196
|
|
20230802,181900,45167411240,7370,7370,7370,7370,0
|
|
20230802,181800,45167411240,7370,7370,7370,7370,0
|
|
20230802,181700,45167411240,7370,7370,7370,7370,0
|
|
20230802,181600,45167411240,7370,7370,7370,7370,0
|
|
20230802,181500,45167411240,7370,7370,7370,7370,0
|
|
20230802,181400,45167411240,7370,7370,7370,7370,0
|
|
20230802,181300,45167411240,7370,7370,7370,7370,0
|
|
20230802,181200,45167411240,7370,7370,7370,7370,0
|
|
20230802,181100,45167411240,7370,7370,7370,7370,0
|
|
20230802,181000,45167411240,7370,7370,7370,7370,0
|
|
20230802,180900,45167411240,7370,7370,7370,7370,0
|
|
20230802,180800,45167411240,7370,7370,7370,7370,0
|
|
20230802,180700,45167411240,7370,7370,7370,7370,0
|
|
20230802,180600,45167411240,7370,7370,7370,7370,0
|
|
20230802,180500,45167411240,7370,7370,7370,7370,0
|
|
20230802,180400,45167411240,7370,7370,7370,7370,0
|
|
20230802,180300,45167411240,7370,7370,7370,7370,0
|
|
20230802,180200,45167411240,7370,7370,7370,7370,0
|
|
20230802,180100,45167411240,7370,7370,7370,7370,0
|
|
20230802,180000,45167411240,7370,7370,7370,7370,0
|
|
20230802,175900,45167411240,7370,7370,7370,7370,0
|
|
20230802,175800,45167411240,7370,7370,7370,7370,0
|
|
20230802,175700,45167411240,7370,7370,7370,7370,0
|
|
20230802,175600,45167411240,7370,7370,7370,7370,0
|
|
20230802,175500,45167411240,7370,7370,7370,7370,0
|
|
20230802,175400,45167411240,7370,7370,7370,7370,0
|
|
20230802,175300,45167411240,7370,7370,7370,7370,0
|
|
20230802,175200,45167411240,7370,7370,7370,7370,0
|
|
20230802,175100,45167411240,7370,7370,7370,7370,0
|
|
20230802,175000,45167411240,7370,7370,7370,7370,34196
|
|
20230802,174900,45167411240,7370,7370,7370,7370,0
|
|
20230802,174800,45167411240,7370,7370,7370,7370,0
|
|
20230802,174700,45167411240,7370,7370,7370,7370,0
|
|
20230802,174600,45167411240,7370,7370,7370,7370,0
|
|
20230802,174500,45167411240,7370,7370,7370,7370,0
|
|
20230802,174400,45167411240,7370,7370,7370,7370,0
|
|
20230802,174300,45167411240,7370,7370,7370,7370,0
|
|
20230802,174200,45167411240,7370,7370,7370,7370,0
|
|
20230802,174100,45167411240,7370,7370,7370,7370,0
|
|
20230802,174000,45167411240,7370,7370,7370,7370,0
|
|
20230802,173900,45167411240,7370,7370,7370,7370,0
|
|
20230802,173800,45167411240,7370,7370,7370,7370,0
|
|
20230802,173700,45167411240,7370,7370,7370,7370,0
|
|
20230802,173600,45167411240,7370,7370,7370,7370,0
|
|
20230802,173500,45167411240,7370,7370,7370,7370,0
|
|
20230802,173400,45167411240,7370,7370,7370,7370,0
|
|
20230802,173300,45167411240,7370,7370,7370,7370,0
|
|
20230802,173200,45167411240,7370,7370,7370,7370,0
|
|
20230802,173100,45167411240,7370,7370,7370,7370,0
|
|
20230802,173000,45167411240,7370,7370,7370,7370,0
|
|
20230802,172900,45167411240,7370,7370,7370,7370,0
|
|
20230802,172800,45167411240,7370,7370,7370,7370,0
|
|
20230802,172700,45167411240,7370,7370,7370,7370,0
|
|
20230802,172600,45167411240,7370,7370,7370,7370,0
|
|
20230802,172500,45167411240,7370,7370,7370,7370,0
|
|
20230802,172400,45167411240,7370,7370,7370,7370,0
|
|
20230802,172300,45167411240,7370,7370,7370,7370,0
|
|
20230802,172200,45167411240,7370,7370,7370,7370,0
|
|
20230802,172100,45167411240,7370,7370,7370,7370,0
|
|
20230802,172000,45167411240,7370,7370,7370,7370,34196
|
|
20230802,171900,45167411240,7370,7370,7370,7370,0
|
|
20230802,171800,45167411240,7370,7370,7370,7370,0
|
|
20230802,171700,45167411240,7370,7370,7370,7370,0
|
|
20230802,171600,45167411240,7370,7370,7370,7370,0
|
|
20230802,171500,45167411240,7370,7370,7370,7370,0
|
|
20230802,171400,45167411240,7370,7370,7370,7370,0
|
|
20230802,171300,45167411240,7370,7370,7370,7370,0
|
|
20230802,171200,45167411240,7370,7370,7370,7370,0
|
|
20230802,171100,45167411240,7370,7370,7370,7370,0
|
|
20230802,171000,45167411240,7370,7370,7370,7370,0
|
|
20230802,170900,45167411240,7370,7370,7370,7370,0
|
|
20230802,170800,45167411240,7370,7370,7370,7370,0
|
|
20230802,170700,45167411240,7370,7370,7370,7370,0
|
|
20230802,170600,45167411240,7370,7370,7370,7370,0
|
|
20230802,170500,45167411240,7370,7370,7370,7370,0
|
|
20230802,170400,45167411240,7370,7370,7370,7370,0
|
|
20230802,170300,45167411240,7370,7370,7370,7370,0
|
|
20230802,170200,45167411240,7370,7370,7370,7370,0
|
|
20230802,170100,45167411240,7370,7370,7370,7370,0
|
|
20230802,170000,45167411240,7370,7370,7370,7370,0
|
|
20230802,165900,45167411240,7370,7370,7370,7370,0
|
|
20230802,165800,45167411240,7370,7370,7370,7370,0
|
|
20230802,165700,45167411240,7370,7370,7370,7370,0
|
|
20230802,165600,45167411240,7370,7370,7370,7370,0
|
|
20230802,165500,45167411240,7370,7370,7370,7370,0
|
|
20230802,165400,45167411240,7370,7370,7370,7370,0
|
|
20230802,165300,45167411240,7370,7370,7370,7370,0
|
|
20230802,165200,45167411240,7370,7370,7370,7370,0
|
|
20230802,165100,45167411240,7370,7370,7370,7370,0
|
|
20230802,165000,45167411240,7370,7370,7370,7370,34196
|
|
20230802,164900,45167411240,7370,7370,7370,7370,0
|
|
20230802,164800,45167411240,7370,7370,7370,7370,0
|
|
20230802,164700,45167411240,7370,7370,7370,7370,0
|
|
20230802,164600,45167411240,7370,7370,7370,7370,0
|
|
20230802,164500,45167411240,7370,7370,7370,7370,0
|
|
20230802,164400,45167411240,7370,7370,7370,7370,0
|
|
20230802,164300,45167411240,7370,7370,7370,7370,0
|
|
20230802,164200,45167411240,7370,7370,7370,7370,0
|
|
20230802,164100,45167411240,7370,7370,7370,7370,0
|
|
20230802,164000,45167411240,7370,7370,7370,7370,0
|
|
20230802,163900,45167411240,7370,7370,7370,7370,0
|
|
20230802,163800,45167411240,7370,7370,7370,7370,0
|
|
20230802,163700,45167411240,7370,7370,7370,7370,0
|
|
20230802,163600,45167411240,7370,7370,7370,7370,0
|
|
20230802,163500,45167411240,7370,7370,7370,7370,0
|
|
20230802,163400,45167411240,7370,7370,7370,7370,0
|
|
20230802,163300,45167411240,7370,7370,7370,7370,0
|
|
20230802,163200,45167411240,7370,7370,7370,7370,0
|
|
20230802,163100,45167411240,7370,7370,7370,7370,0
|
|
20230802,163000,45167411240,7370,7370,7370,7370,0
|
|
20230802,162900,45167411240,7370,7370,7370,7370,0
|
|
20230802,162800,45167411240,7370,7370,7370,7370,0
|
|
20230802,162700,45167411240,7370,7370,7370,7370,0
|
|
20230802,162600,45167411240,7370,7370,7370,7370,0
|
|
20230802,162500,45167411240,7370,7370,7370,7370,0
|
|
20230802,162400,45167411240,7370,7370,7370,7370,0
|
|
20230802,162300,45167411240,7370,7370,7370,7370,0
|
|
20230802,162200,45167411240,7370,7370,7370,7370,0
|
|
20230802,162100,45167411240,7370,7370,7370,7370,0
|
|
20230802,162000,45167411240,7370,7370,7370,7370,34196
|
|
20230802,161900,45167411240,7370,7370,7370,7370,0
|
|
20230802,161800,45167411240,7370,7370,7370,7370,0
|
|
20230802,161700,45167411240,7370,7370,7370,7370,0
|
|
20230802,161600,45167411240,7370,7370,7370,7370,0
|
|
20230802,161500,45167411240,7370,7370,7370,7370,0
|
|
20230802,161400,45167411240,7370,7370,7370,7370,0
|
|
20230802,161300,45167411240,7370,7370,7370,7370,0
|
|
20230802,161200,45167411240,7370,7370,7370,7370,0
|
|
20230802,161100,45167411240,7370,7370,7370,7370,0
|
|
20230802,161000,45167411240,7370,7370,7370,7370,0
|
|
20230802,160900,45167411240,7370,7370,7370,7370,0
|
|
20230802,160800,45167411240,7370,7370,7370,7370,0
|
|
20230802,160700,45167411240,7370,7370,7370,7370,0
|
|
20230802,160600,45167411240,7370,7370,7370,7370,0
|
|
20230802,160500,45167411240,7370,7370,7370,7370,0
|
|
20230802,160400,45167411240,7370,7370,7370,7370,0
|
|
20230802,160300,45167411240,7370,7370,7370,7370,0
|
|
20230802,160200,45167411240,7370,7370,7370,7370,0
|
|
20230802,160100,45167411240,7370,7370,7370,7370,0
|
|
20230802,160000,45167411240,7370,7370,7370,7370,0
|
|
20230802,155900,45167411240,7370,7370,7370,7370,0
|
|
20230802,155800,45167411240,7370,7370,7370,7370,0
|
|
20230802,155700,45167411240,7370,7370,7370,7370,0
|
|
20230802,155600,45167411240,7370,7370,7370,7370,0
|
|
20230802,155500,45167411240,7370,7370,7370,7370,0
|
|
20230802,155400,45167411240,7370,7370,7370,7370,0
|
|
20230802,155300,45167411240,7370,7370,7370,7370,0
|
|
20230802,155200,45167411240,7370,7370,7370,7370,0
|
|
20230802,155100,45167411240,7370,7370,7370,7370,0
|
|
20230802,155000,45167411240,7370,7370,7370,7370,34196
|
|
20230802,154900,45167411240,7370,7370,7370,7370,0
|
|
20230802,154800,45167411240,7370,7370,7370,7370,0
|
|
20230802,154700,45167411240,7370,7370,7370,7370,0
|
|
20230802,154600,45167411240,7370,7370,7370,7370,0
|
|
20230802,154500,45167411240,7370,7370,7370,7370,0
|
|
20230802,154400,45167411240,7370,7370,7370,7370,0
|
|
20230802,154300,45167411240,7370,7370,7370,7370,0
|
|
20230802,154200,45167411240,7370,7370,7370,7370,0
|
|
20230802,154100,45167411240,7370,7370,7370,7370,0
|
|
20230802,154000,45167411240,7370,7370,7370,7370,0
|
|
20230802,153900,45167411240,7370,7370,7370,7370,0
|
|
20230802,153800,45167411240,7370,7370,7370,7370,0
|
|
20230802,153700,45167411240,7370,7370,7370,7370,0
|
|
20230802,153600,45167411240,7370,7370,7370,7370,0
|
|
20230802,153500,45167411240,7370,7370,7370,7370,0
|
|
20230802,153400,45167411240,7370,7370,7370,7370,0
|
|
20230802,153300,45167411240,7370,7370,7370,7370,0
|
|
20230802,153200,45167411240,7370,7370,7370,7370,0
|
|
20230802,153100,45167411240,7370,7370,7370,7370,0
|
|
20230802,153000,45167411240,7370,7370,7370,7370,34196
|
|
20230802,152900,44915386720,7320,7320,7320,7320,0
|
|
20230802,152800,44915386720,7320,7320,7320,7320,0
|
|
20230802,152700,44915386720,7320,7320,7320,7320,0
|
|
20230802,152600,44915386720,7320,7320,7320,7320,0
|
|
20230802,152500,44915386720,7320,7320,7320,7320,0
|
|
20230802,152400,44915386720,7320,7320,7320,7320,0
|
|
20230802,152300,44915386720,7320,7320,7320,7320,0
|
|
20230802,152200,44915386720,7320,7320,7320,7320,0
|
|
20230802,152100,44915386720,7320,7320,7320,7320,0
|
|
20230802,152000,44915386720,7320,7320,7320,7320,0
|
|
20230802,151900,44915386720,7320,7330,7340,7310,4106
|
|
20230802,151800,44885318340,7340,7310,7350,7310,5280
|
|
20230802,151700,44846634760,7320,7340,7340,7310,9684
|
|
20230802,151600,44775785780,7350,7340,7360,7300,51195
|
|
20230802,151500,44401240320,7330,7330,7340,7330,6263
|
|
20230802,151400,44355304530,7330,7330,7350,7320,8839
|
|
20230802,151300,44290491070,7340,7330,7350,7320,5712
|
|
20230802,151200,44248550140,7320,7350,7350,7320,11284
|
|
20230802,151100,44165762320,7350,7360,7370,7350,2109
|
|
20230802,151000,44150243530,7360,7350,7370,7340,4569
|
|
20230802,150900,44116679030,7360,7330,7370,7330,3161
|
|
20230802,150800,44093460770,7330,7370,7380,7310,24130
|
|
20230802,150700,43916264590,7370,7390,7430,7360,12094
|
|
20230802,150600,43826961410,7390,7380,7390,7380,6724
|
|
20230802,150500,43777307900,7390,7400,7410,7380,2666
|
|
20230802,150400,43757610980,7400,7430,7430,7400,8785
|
|
20230802,150300,43692551830,7430,7430,7440,7420,603
|
|
20230802,150200,43688072440,7450,7440,7450,7430,2771
|
|
20230802,150100,43667454620,7440,7430,7450,7420,2503
|
|
20230802,150000,43648829310,7420,7420,7420,7400,5337
|
|
20230802,145900,43609247180,7440,7440,7450,7410,4192
|
|
20230802,145800,43578109210,7440,7430,7440,7420,2142
|
|
20230802,145700,43562193290,7420,7420,7440,7410,3634
|
|
20230802,145600,43535239470,7420,7400,7460,7390,6109
|
|
20230802,145500,43489883550,7390,7380,7400,7340,4557
|
|
20230802,145400,43456239700,7360,7320,7360,7310,15086
|
|
20230802,145300,43345775360,7320,7360,7370,7310,10390
|
|
20230802,145200,43269610860,7370,7320,7380,7310,14948
|
|
20230802,145100,43160038900,7320,7380,7380,7310,28790
|
|
20230802,145000,42948769040,7370,7440,7450,7370,34268
|
|
20230802,144900,42695263320,7450,7460,7470,7430,2903
|
|
20230802,144800,42673669850,7470,7470,7480,7440,5718
|
|
20230802,144700,42631094330,7480,7450,7480,7450,3522
|
|
20230802,144600,42604838100,7460,7460,7470,7450,3139
|
|
20230802,144500,42581426080,7460,7480,7480,7460,4953
|
|
20230802,144400,42544429810,7480,7470,7480,7470,1398
|
|
20230802,144300,42533983030,7470,7500,7500,7470,2585
|
|
20230802,144200,42514627250,7500,7470,7500,7470,1065
|
|
20230802,144100,42506662360,7480,7500,7500,7470,1302
|
|
20230802,144000,42496925720,7500,7480,7500,7480,1231
|
|
20230802,143900,42487713960,7480,7490,7500,7480,1047
|
|
20230802,143800,42479869310,7480,7520,7520,7480,9152
|
|
20230802,143700,42411290390,7520,7490,7520,7470,2424
|
|
20230802,143600,42393109510,7490,7500,7510,7490,1120
|
|
20230802,143500,42384717510,7500,7490,7510,7490,4415
|
|
20230802,143400,42351576430,7500,7480,7500,7470,3145
|
|
20230802,143300,42328036690,7480,7470,7480,7460,1449
|
|
20230802,143200,42317207940,7480,7460,7490,7460,1802
|
|
20230802,143100,42303734800,7470,7460,7470,7430,485
|
|
20230802,143000,42300122440,7450,7430,7450,7430,1871
|
|
20230802,142900,42286203110,7440,7450,7460,7430,5476
|
|
20230802,142800,42245456320,7450,7470,7470,7450,6498
|
|
20230802,142700,42197032590,7460,7460,7470,7450,3498
|
|
20230802,142600,42170943840,7460,7510,7510,7460,5236
|
|
20230802,142500,42131778260,7500,7500,7500,7470,4515
|
|
20230802,142400,42097961210,7500,7460,7500,7450,3427
|
|
20230802,142300,42072337000,7440,7440,7450,7430,1619
|
|
20230802,142200,42060295430,7440,7430,7450,7420,431
|
|
20230802,142100,42057092440,7450,7440,7460,7420,7138
|
|
20230802,142000,42003950330,7440,7450,7450,7440,1948
|
|
20230802,141900,41989441830,7440,7430,7440,7420,1691
|
|
20230802,141800,41976880240,7430,7420,7440,7420,12095
|
|
20230802,141700,41887049220,7420,7420,7430,7410,6568
|
|
20230802,141600,41838304090,7430,7420,7430,7410,4054
|
|
20230802,141500,41808229190,7420,7420,7440,7410,5115
|
|
20230802,141400,41770262470,7430,7380,7430,7370,10561
|
|
20230802,141300,41692189470,7380,7420,7430,7360,53985
|
|
20230802,141200,41293358990,7430,7420,7440,7410,10440
|
|
20230802,141100,41215876700,7420,7460,7470,7420,32828
|
|
20230802,141000,40971667470,7460,7450,7490,7450,13708
|
|
20230802,140900,40869428350,7450,7500,7520,7450,21683
|
|
20230802,140800,40707339470,7500,7520,7520,7500,7674
|
|
20230802,140700,40649747070,7510,7530,7530,7510,6981
|
|
20230802,140600,40597250590,7530,7570,7590,7530,5840
|
|
20230802,140500,40553128900,7580,7560,7590,7550,12603
|
|
20230802,140400,40457603880,7560,7530,7570,7520,4932
|
|
20230802,140300,40420365270,7530,7520,7530,7500,9041
|
|
20230802,140200,40352480500,7520,7470,7530,7470,3958
|
|
20230802,140100,40322772820,7470,7540,7540,7470,29554
|
|
20230802,140000,40101077400,7540,7580,7580,7530,4226
|
|
20230802,135900,40069247640,7530,7560,7580,7520,12452
|
|
20230802,135800,39975350780,7560,7500,7570,7490,9205
|
|
20230802,135700,39905936230,7500,7510,7530,7480,27543
|
|
20230802,135600,39699227270,7530,7550,7560,7510,24702
|
|
20230802,135500,39513396590,7550,7490,7560,7460,47752
|
|
20230802,135400,39155339860,7490,7620,7650,7490,104571
|
|
20230802,135300,38365234910,7620,7630,7680,7510,53862
|
|
20230802,135200,37956406150,7640,7730,7730,7550,66836
|
|
20230802,135100,37445043870,7730,7750,7750,7720,8408
|
|
20230802,135000,37380053010,7750,7750,7760,7740,3594
|
|
20230802,134900,37352196100,7750,7770,7780,7750,3192
|
|
20230802,134800,37327410830,7780,7780,7780,7730,5230
|
|
20230802,134700,37286779380,7780,7770,7780,7730,9912
|
|
20230802,134600,37209976530,7790,7750,7810,7750,12066
|
|
20230802,134500,37116047310,7750,7720,7760,7720,3591
|
|
20230802,134400,37088224300,7740,7710,7740,7700,12101
|
|
20230802,134300,36994886020,7720,7730,7740,7710,2556
|
|
20230802,134200,36975145000,7730,7750,7750,7720,6576
|
|
20230802,134100,36924273120,7750,7730,7760,7700,26407
|
|
20230802,134000,36720200620,7740,7760,7770,7730,6063
|
|
20230802,133900,36673265110,7760,7740,7790,7730,9386
|
|
20230802,133800,36600556520,7740,7790,7800,7730,22614
|
|
20230802,133700,36425264180,7790,7800,7800,7790,1819
|
|
20230802,133600,36411088090,7800,7780,7810,7770,15667
|
|
20230802,133500,36289121210,7790,7800,7810,7760,11288
|
|
20230802,133400,36201216970,7790,7810,7820,7790,11576
|
|
20230802,133300,36110925410,7810,7800,7830,7790,1533
|
|
20230802,133200,36098968220,7800,7820,7830,7760,25235
|
|
20230802,133100,35902436560,7820,7820,7820,7790,3184
|
|
20230802,133000,35877593100,7800,7830,7840,7800,21242
|
|
20230802,132900,35711562100,7820,7850,7860,7820,14005
|
|
20230802,132800,35601856640,7850,7840,7860,7840,3259
|
|
20230802,132700,35576272560,7840,7860,7870,7830,16826
|
|
20230802,132600,35444254230,7870,7860,7880,7860,2066
|
|
20230802,132500,35428009280,7860,7880,7880,7850,10504
|
|
20230802,132400,35345436320,7880,7860,7910,7850,2111
|
|
20230802,132300,35328829810,7850,7890,7910,7840,7052
|
|
20230802,132200,35273338480,7890,7910,7920,7880,5836
|
|
20230802,132100,35227253920,7920,7940,7950,7900,14984
|
|
20230802,132000,35108332130,7940,7860,7940,7860,27800
|
|
20230802,131900,34888743440,7860,7870,7890,7860,1865
|
|
20230802,131800,34874055700,7860,7890,7900,7850,6490
|
|
20230802,131700,34822938370,7890,7870,7900,7840,13666
|
|
20230802,131600,34715312960,7870,7830,7870,7820,8334
|
|
20230802,131500,34649973800,7840,7800,7840,7800,7975
|
|
20230802,131400,34587713210,7810,7840,7840,7810,7052
|
|
20230802,131300,34532545950,7840,7800,7840,7800,10385
|
|
20230802,131200,34451323460,7810,7800,7810,7760,23050
|
|
20230802,131100,34271849550,7810,7820,7820,7790,27088
|
|
20230802,131000,34060484010,7810,7830,7850,7810,16682
|
|
20230802,130900,33929925940,7810,7900,7900,7810,41761
|
|
20230802,130800,33602053860,7900,7890,7900,7880,2701
|
|
20230802,130700,33580743070,7900,7890,7920,7870,13523
|
|
20230802,130600,33474115950,7890,7930,7930,7890,13682
|
|
20230802,130500,33365967370,7930,7910,7930,7910,6564
|
|
20230802,130400,33313951780,7910,7960,7960,7900,12025
|
|
20230802,130300,33218657340,7950,7890,7960,7890,15811
|
|
20230802,130200,33093407320,7890,7930,7930,7890,13563
|
|
20230802,130100,32986109280,7920,7950,7970,7920,11650
|
|
20230802,130000,32893646440,7950,7980,7990,7930,12428
|
|
20230802,125900,32794606450,7920,7900,7990,7870,23003
|
|
20230802,125800,32612353780,7880,7940,7950,7880,12617
|
|
20230802,125700,32512611350,7940,7980,7980,7870,46879
|
|
20230802,125600,32142043790,7980,8000,8040,7920,35642
|
|
20230802,125500,31857177840,8000,8020,8030,7940,36426
|
|
20230802,125400,31566527190,8020,7990,8060,7980,55042
|
|
20230802,125300,31125221440,7990,7910,8010,7910,51247
|
|
20230802,125200,30716173670,7910,7990,8000,7880,65243
|
|
20230802,125100,30198733600,8000,8050,8090,7950,85532
|
|
20230802,125000,29512450440,8070,8080,8110,8010,157441
|
|
20230802,124900,28239951640,8070,7910,8090,7910,207116
|
|
20230802,124800,26581086490,7900,7890,7900,7830,16732
|
|
20230802,124700,26449469830,7890,7920,7920,7880,8680
|
|
20230802,124600,26380835670,7920,7930,7940,7910,18093
|
|
20230802,124500,26237456170,7940,7890,7940,7880,10983
|
|
20230802,124400,26150570340,7910,7900,7920,7890,5280
|
|
20230802,124300,26108811460,7890,7890,7920,7890,8299
|
|
20230802,124200,26043226460,7880,7900,7900,7870,4123
|
|
20230802,124100,26010679070,7900,7860,7940,7860,20571
|
|
20230802,124000,25848055510,7860,7840,7870,7840,9744
|
|
20230802,123900,25771491050,7860,7810,7870,7810,7921
|
|
20230802,123800,25709333960,7820,7750,7840,7750,11634
|
|
20230802,123700,25618411180,7750,7770,7770,7750,7945
|
|
20230802,123600,25556742180,7770,7780,7790,7760,4157
|
|
20230802,123500,25524390990,7780,7800,7800,7750,20198
|
|
20230802,123400,25367359870,7800,7800,7820,7800,4796
|
|
20230802,123300,25329930110,7820,7810,7820,7790,12369
|
|
20230802,123200,25233369940,7810,7840,7840,7790,19384
|
|
20230802,123100,25082044310,7830,7840,7850,7830,5538
|
|
20230802,123000,25038641820,7840,7830,7850,7810,9423
|
|
20230802,122900,24964908360,7830,7860,7860,7820,14463
|
|
20230802,122800,24851564020,7860,7890,7890,7850,4693
|
|
20230802,122700,24814638920,7880,7950,7960,7860,35868
|
|
20230802,122600,24530736760,7950,7910,7950,7900,35357
|
|
20230802,122500,24250604830,7900,7900,7930,7880,20123
|
|
20230802,122400,24091494100,7870,7870,7900,7840,22249
|
|
20230802,122300,23916339230,7870,7900,7930,7870,13958
|
|
20230802,122200,23806058350,7900,7880,7900,7840,16266
|
|
20230802,122100,23677825860,7880,7800,7890,7780,11501
|
|
20230802,122000,23587684890,7800,7770,7810,7760,5274
|
|
20230802,121900,23546611260,7770,7760,7770,7750,8948
|
|
20230802,121800,23477176320,7770,7750,7800,7740,11331
|
|
20230802,121700,23389196180,7750,7770,7770,7750,18075
|
|
20230802,121600,23248969760,7760,7830,7870,7750,25658
|
|
20230802,121500,23048848110,7830,7850,7880,7790,32277
|
|
20230802,121400,22796352630,7860,7930,7940,7830,42752
|
|
20230802,121300,22459467350,7930,7920,7940,7900,16081
|
|
20230802,121200,22332004460,7920,7970,7970,7870,42966
|
|
20230802,121100,21991234500,7970,7870,7990,7840,119103
|
|
20230802,121000,21045862760,7880,7800,7900,7800,76687
|
|
20230802,120900,20443056110,7800,7770,7810,7750,18199
|
|
20230802,120800,20301372260,7760,7790,7800,7750,5146
|
|
20230802,120700,20261335550,7800,7740,7800,7730,16322
|
|
20230802,120600,20134609290,7740,7750,7770,7720,7926
|
|
20230802,120500,20073231640,7750,7790,7800,7750,13507
|
|
20230802,120400,19968271540,7800,7790,7800,7750,9503
|
|
20230802,120300,19894442480,7800,7810,7820,7790,9296
|
|
20230802,120200,19821853060,7810,7730,7820,7700,18978
|
|
20230802,120100,19674332610,7710,7770,7790,7710,18618
|
|
20230802,120000,19529923290,7770,7790,7800,7770,14652
|
|
20230802,115900,19415954310,7800,7780,7840,7770,27365
|
|
20230802,115800,19202250810,7790,7790,7800,7760,12506
|
|
20230802,115700,19104932120,7770,7750,7800,7750,25586
|
|
20230802,115600,18905871230,7750,7760,7780,7750,9987
|
|
20230802,115500,18828330820,7770,7790,7790,7740,19266
|
|
20230802,115400,18678812000,7790,7720,7800,7710,41266
|
|
20230802,115300,18358522560,7710,7630,7750,7630,33610
|
|
20230802,115200,18099292060,7630,7650,7680,7620,39931
|
|
20230802,115100,17794382000,7670,7720,7730,7650,23111
|
|
20230802,115000,17616929740,7710,7710,7760,7640,30873
|
|
20230802,114900,17379082280,7710,7850,7880,7710,73504
|
|
20230802,114800,16806680260,7860,7680,7870,7650,159420
|
|
20230802,114700,15570422790,7670,7620,7690,7610,18178
|
|
20230802,114600,15431267130,7610,7660,7660,7580,18291
|
|
20230802,114500,15291719550,7660,7600,7680,7580,28473
|
|
20230802,114400,15074027110,7600,7580,7600,7550,4468
|
|
20230802,114300,15040122530,7570,7520,7570,7510,16131
|
|
20230802,114200,14918280640,7510,7520,7530,7510,871
|
|
20230802,114100,14911732420,7510,7520,7530,7510,2185
|
|
20230802,114000,14895303570,7520,7510,7520,7490,4238
|
|
20230802,113900,14863488800,7500,7510,7530,7500,11748
|
|
20230802,113800,14775180870,7510,7500,7510,7500,1451
|
|
20230802,113700,14764284630,7510,7500,7510,7480,3448
|
|
20230802,113600,14738455460,7490,7500,7500,7490,1151
|
|
20230802,113500,14729822980,7500,7500,7500,7500,541
|
|
20230802,113400,14725765480,7500,7490,7500,7480,2576
|
|
20230802,113300,14706480840,7500,7500,7510,7500,792
|
|
20230802,113200,14700540820,7500,7510,7510,7500,1768
|
|
20230802,113100,14687266520,7500,7500,7500,7480,1982
|
|
20230802,113000,14672410210,7500,7480,7500,7480,1107
|
|
20230802,112900,14664123450,7470,7460,7490,7460,941
|
|
20230802,112800,14657095890,7460,7450,7470,7440,2124
|
|
20230802,112700,14641234210,7440,7450,7470,7430,13380
|
|
20230802,112600,14541713930,7450,7450,7480,7450,6338
|
|
20230802,112500,14494456700,7450,7500,7500,7450,17947
|
|
20230802,112400,14360272290,7500,7510,7510,7500,2368
|
|
20230802,112300,14342508240,7510,7510,7520,7500,7517
|
|
20230802,112200,14286081960,7510,7520,7530,7510,5899
|
|
20230802,112100,14241736280,7510,7520,7540,7510,6833
|
|
20230802,112000,14190324140,7520,7510,7520,7500,4562
|
|
20230802,111900,14156061130,7500,7500,7520,7490,5233
|
|
20230802,111800,14116821850,7490,7500,7500,7490,1251
|
|
20230802,111700,14107440390,7500,7490,7500,7490,2059
|
|
20230802,111600,14092002090,7490,7500,7510,7490,2275
|
|
20230802,111500,14074947950,7500,7500,7510,7500,1460
|
|
20230802,111400,14063997420,7500,7510,7520,7490,5623
|
|
20230802,111300,14021844220,7510,7510,7530,7500,962
|
|
20230802,111200,14014620610,7510,7510,7510,7500,1440
|
|
20230802,111100,14003810400,7510,7500,7510,7500,4355
|
|
20230802,111000,13971106510,7510,7520,7530,7500,10653
|
|
20230802,110900,13891125410,7520,7530,7530,7520,1386
|
|
20230802,110800,13880700540,7530,7540,7550,7520,2042
|
|
20230802,110700,13865304470,7520,7530,7530,7510,1461
|
|
20230802,110600,13854318150,7520,7520,7520,7510,135
|
|
20230802,110500,13853303920,7500,7540,7550,7500,9186
|
|
20230802,110400,13784280510,7550,7530,7550,7520,1140
|
|
20230802,110300,13775705330,7530,7560,7560,7530,1414
|
|
20230802,110200,13765044320,7550,7540,7560,7540,1204
|
|
20230802,110100,13755954350,7540,7510,7540,7510,6428
|
|
20230802,110000,13707576380,7520,7540,7540,7520,2947
|
|
20230802,105900,13685400160,7550,7510,7560,7510,1719
|
|
20230802,105800,13672441060,7500,7550,7550,7500,24263
|
|
20230802,105700,13490167840,7540,7530,7540,7530,255
|
|
20230802,105600,13488245180,7570,7560,7570,7520,14850
|
|
20230802,105500,13376399070,7550,7550,7560,7550,4428
|
|
20230802,105400,13342948170,7560,7570,7570,7550,18438
|
|
20230802,105300,13203662180,7570,7590,7590,7570,6363
|
|
20230802,105200,13155432080,7590,7600,7600,7590,1316
|
|
20230802,105100,13145430940,7600,7630,7630,7600,1717
|
|
20230802,105000,13132372530,7630,7610,7630,7600,711
|
|
20230802,104900,13126967910,7610,7610,7610,7600,3328
|
|
20230802,104800,13101642920,7600,7610,7610,7600,2250
|
|
20230802,104700,13084536830,7610,7610,7610,7600,1567
|
|
20230802,104600,13072617110,7600,7610,7610,7590,1064
|
|
20230802,104500,13064529800,7590,7590,7610,7590,709
|
|
20230802,104400,13059148310,7590,7590,7630,7580,6789
|
|
20230802,104300,13007653410,7620,7610,7620,7600,2683
|
|
20230802,104200,12987248060,7600,7610,7620,7600,1730
|
|
20230802,104100,12974099030,7600,7590,7640,7590,5989
|
|
20230802,104000,12928491480,7590,7620,7620,7580,18084
|
|
20230802,103900,12791037590,7630,7630,7630,7610,4435
|
|
20230802,103800,12757246930,7630,7630,7630,7630,740
|
|
20230802,103700,12751600730,7630,7640,7640,7630,1851
|
|
20230802,103600,12737461370,7650,7650,7650,7650,1471
|
|
20230802,103500,12726208220,7650,7650,7660,7650,1490
|
|
20230802,103400,12714809190,7660,7650,7670,7650,2776
|
|
20230802,103300,12693549020,7650,7650,7650,7640,1667
|
|
20230802,103200,12680800830,7640,7650,7670,7640,5693
|
|
20230802,103100,12637222430,7670,7650,7670,7650,683
|
|
20230802,103000,12631986760,7660,7660,7660,7660,1416
|
|
20230802,102900,12621140200,7660,7670,7670,7660,907
|
|
20230802,102800,12614185520,7670,7660,7670,7660,2559
|
|
20230802,102700,12594580920,7680,7670,7680,7670,1521
|
|
20230802,102600,12582904850,7660,7660,7690,7660,1936
|
|
20230802,102500,12568043860,7660,7670,7670,7650,2844
|
|
20230802,102400,12546254610,7670,7680,7680,7660,4910
|
|
20230802,102300,12508590910,7680,7690,7690,7670,3731
|
|
20230802,102200,12479945630,7690,7690,7700,7690,1602
|
|
20230802,102100,12467626070,7700,7700,7700,7690,434
|
|
20230802,102000,12464288580,7700,7680,7700,7680,5173
|
|
20230802,101900,12424489980,7680,7700,7700,7680,2490
|
|
20230802,101800,12405354050,7700,7710,7720,7700,13288
|
|
20230802,101700,12302955490,7710,7700,7710,7700,2263
|
|
20230802,101600,12285526280,7690,7680,7690,7670,1500
|
|
20230802,101500,12274003640,7680,7680,7680,7660,121
|
|
20230802,101400,12273076670,7660,7690,7690,7660,2994
|
|
20230802,101300,12250103020,7690,7680,7690,7680,2147
|
|
20230802,101200,12233597660,7680,7670,7680,7660,1570
|
|
20230802,101100,12221556440,7660,7660,7670,7660,1378
|
|
20230802,101000,12210998420,7670,7700,7710,7670,7518
|
|
20230802,100900,12153181910,7690,7700,7710,7680,8386
|
|
20230802,100800,12088656280,7710,7670,7710,7660,7847
|
|
20230802,100700,12028325050,7670,7650,7670,7650,3960
|
|
20230802,100600,11997964070,7630,7630,7650,7600,5929
|
|
20230802,100500,11952840270,7660,7620,7660,7620,4951
|
|
20230802,100400,11914989250,7660,7670,7670,7590,18751
|
|
20230802,100300,11772075590,7670,7640,7670,7630,1534
|
|
20230802,100200,11760355150,7640,7670,7670,7640,4414
|
|
20230802,100100,11726568680,7670,7670,7690,7660,3647
|
|
20230802,100000,11698593110,7670,7660,7670,7660,1446
|
|
20230802,095900,11687502520,7660,7650,7670,7650,2116
|
|
20230802,095800,11671294040,7650,7650,7650,7650,1435
|
|
20230802,095700,11660316290,7660,7640,7660,7640,957
|
|
20230802,095600,11653002570,7630,7630,7640,7630,4087
|
|
20230802,095500,11621805590,7610,7630,7630,7610,6346
|
|
20230802,095400,11573467750,7630,7630,7640,7620,5145
|
|
20230802,095300,11534249980,7630,7630,7640,7630,3119
|
|
20230802,095200,11510443980,7630,7630,7640,7630,4081
|
|
20230802,095100,11479289710,7640,7640,7640,7620,2588
|
|
20230802,095000,11459561070,7620,7620,7650,7620,3528
|
|
20230802,094900,11432677500,7610,7660,7670,7610,15857
|
|
20230802,094800,11311660780,7650,7650,7660,7650,2935
|
|
20230802,094700,11289197390,7650,7630,7650,7620,1832
|
|
20230802,094600,11275219970,7630,7640,7640,7610,7168
|
|
20230802,094500,11220576150,7650,7610,7660,7610,10405
|
|
20230802,094400,11141309390,7600,7640,7640,7580,48263
|
|
20230802,094300,10773952130,7640,7680,7680,7640,9511
|
|
20230802,094200,10701213210,7680,7690,7690,7660,5064
|
|
20230802,094100,10662374870,7680,7690,7700,7670,10130
|
|
20230802,094000,10584518900,7690,7700,7710,7690,2688
|
|
20230802,093900,10563830880,7700,7700,7710,7690,5190
|
|
20230802,093800,10523870960,7700,7710,7730,7700,11555
|
|
20230802,093700,10434687320,7710,7710,7730,7690,8623
|
|
20230802,093600,10368288790,7720,7730,7730,7710,1457
|
|
20230802,093500,10357047250,7730,7680,7730,7670,3185
|
|
20230802,093400,10332516360,7680,7700,7700,7660,9809
|
|
20230802,093300,10257275590,7690,7700,7720,7690,7826
|
|
20230802,093200,10196946890,7700,7730,7730,7680,16049
|
|
20230802,093100,10073186430,7730,7740,7740,7720,8787
|
|
20230802,093000,10005242910,7740,7770,7770,7740,13101
|
|
20230802,092900,9903682430,7780,7770,7780,7740,9024
|
|
20230802,092800,9833631920,7780,7730,7780,7720,9766
|
|
20230802,092700,9758020770,7730,7700,7730,7700,5171
|
|
20230802,092600,9718125600,7700,7700,7710,7680,8727
|
|
20230802,092500,9650904310,7700,7700,7700,7670,11078
|
|
20230802,092400,9565736240,7700,7710,7710,7680,8186
|
|
20230802,092300,9502712950,7700,7650,7740,7640,16947
|
|
20230802,092200,9372354170,7640,7700,7750,7630,32256
|
|
20230802,092100,9124933950,7690,7740,7760,7630,45000
|
|
20230802,092000,8778556520,7710,7870,7870,7710,63443
|
|
20230802,091900,8284111170,7850,7870,7870,7840,14077
|
|
20230802,091800,8173572250,7860,7900,7910,7850,11152
|
|
20230802,091700,8085705210,7900,7860,7910,7860,15137
|
|
20230802,091600,7966368300,7860,7810,7880,7800,14318
|
|
20230802,091500,7854383410,7810,7820,7820,7790,24336
|
|
20230802,091400,7664534550,7820,7800,7840,7790,32903
|
|
20230802,091300,7407532170,7790,7930,7960,7790,72974
|
|
20230802,091200,6834391730,7930,7990,8020,7900,55065
|
|
20230802,091100,6396051570,7990,7990,8020,7970,45795
|
|
20230802,091000,6029982950,7990,7960,7990,7920,40537
|
|
20230802,090900,5708180220,7960,7980,8000,7940,33236
|
|
20230802,090800,5443328100,7980,8030,8030,7980,34505
|
|
20230802,090700,5167178970,8030,8080,8090,8020,41819
|
|
20230802,090600,4830532720,8090,8080,8120,8020,78818
|
|
20230802,090500,4194215170,8080,8050,8200,8020,128778
|
|
20230802,090400,3150719140,8060,7890,8060,7890,125308
|
|
20230802,090300,2150496610,7900,7760,7900,7740,71166
|
|
20230802,090200,1593869920,7760,7760,7760,7700,35149
|
|
20230802,090100,1322098440,7760,7780,7780,7720,41094
|
|
20230802,090000,1003472790,7780,7820,7850,7770,127860
|