588 lines
29 KiB
CSV
588 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230803,184500,4516316260,7800,7800,7800,7800,7033
|
|
20230803,184400,4516316260,7800,7800,7800,7800,0
|
|
20230803,184300,4516316260,7800,7800,7800,7800,0
|
|
20230803,184200,4516316260,7800,7800,7800,7800,0
|
|
20230803,184100,4516316260,7800,7800,7800,7800,0
|
|
20230803,184000,4516316260,7800,7800,7800,7800,0
|
|
20230803,183900,4516316260,7800,7800,7800,7800,0
|
|
20230803,183800,4516316260,7800,7800,7800,7800,0
|
|
20230803,183700,4516316260,7800,7800,7800,7800,0
|
|
20230803,183600,4516316260,7800,7800,7800,7800,0
|
|
20230803,183500,4516316260,7800,7800,7800,7800,0
|
|
20230803,183400,4516316260,7800,7800,7800,7800,0
|
|
20230803,183300,4516316260,7800,7800,7800,7800,0
|
|
20230803,183200,4516316260,7800,7800,7800,7800,0
|
|
20230803,183100,4516316260,7800,7800,7800,7800,0
|
|
20230803,183000,4516316260,7800,7800,7800,7800,0
|
|
20230803,182900,4516316260,7800,7800,7800,7800,0
|
|
20230803,182800,4516316260,7800,7800,7800,7800,0
|
|
20230803,182700,4516316260,7800,7800,7800,7800,0
|
|
20230803,182600,4516316260,7800,7800,7800,7800,0
|
|
20230803,182500,4516316260,7800,7800,7800,7800,0
|
|
20230803,182400,4516316260,7800,7800,7800,7800,0
|
|
20230803,182300,4516316260,7800,7800,7800,7800,0
|
|
20230803,182200,4516316260,7800,7800,7800,7800,0
|
|
20230803,182100,4516316260,7800,7800,7800,7800,0
|
|
20230803,182000,4516316260,7800,7800,7800,7800,0
|
|
20230803,181900,4516316260,7800,7800,7800,7800,0
|
|
20230803,181800,4516316260,7800,7800,7800,7800,0
|
|
20230803,181700,4516316260,7800,7800,7800,7800,0
|
|
20230803,181600,4516316260,7800,7800,7800,7800,0
|
|
20230803,181500,4516316260,7800,7800,7800,7800,7033
|
|
20230803,181400,4516316260,7800,7800,7800,7800,0
|
|
20230803,181300,4516316260,7800,7800,7800,7800,0
|
|
20230803,181200,4516316260,7800,7800,7800,7800,0
|
|
20230803,181100,4516316260,7800,7800,7800,7800,0
|
|
20230803,181000,4516316260,7800,7800,7800,7800,0
|
|
20230803,180900,4516316260,7800,7800,7800,7800,0
|
|
20230803,180800,4516316260,7800,7800,7800,7800,0
|
|
20230803,180700,4516316260,7800,7800,7800,7800,0
|
|
20230803,180600,4516316260,7800,7800,7800,7800,0
|
|
20230803,180500,4516316260,7800,7800,7800,7800,0
|
|
20230803,180400,4516316260,7800,7800,7800,7800,0
|
|
20230803,180300,4516316260,7800,7800,7800,7800,0
|
|
20230803,180200,4516316260,7800,7800,7800,7800,0
|
|
20230803,180100,4516316260,7800,7800,7800,7800,0
|
|
20230803,180000,4516316260,7800,7800,7800,7800,0
|
|
20230803,175900,4516316260,7800,7800,7800,7800,0
|
|
20230803,175800,4516316260,7800,7800,7800,7800,0
|
|
20230803,175700,4516316260,7800,7800,7800,7800,0
|
|
20230803,175600,4516316260,7800,7800,7800,7800,0
|
|
20230803,175500,4516316260,7800,7800,7800,7800,0
|
|
20230803,175400,4516316260,7800,7800,7800,7800,0
|
|
20230803,175300,4516316260,7800,7800,7800,7800,0
|
|
20230803,175200,4516316260,7800,7800,7800,7800,0
|
|
20230803,175100,4516316260,7800,7800,7800,7800,0
|
|
20230803,175000,4516316260,7800,7800,7800,7800,0
|
|
20230803,174900,4516316260,7800,7800,7800,7800,0
|
|
20230803,174800,4516316260,7800,7800,7800,7800,0
|
|
20230803,174700,4516316260,7800,7800,7800,7800,0
|
|
20230803,174600,4516316260,7800,7800,7800,7800,0
|
|
20230803,174500,4516316260,7800,7800,7800,7800,7033
|
|
20230803,174400,4516316260,7800,7800,7800,7800,0
|
|
20230803,174300,4516316260,7800,7800,7800,7800,0
|
|
20230803,174200,4516316260,7800,7800,7800,7800,0
|
|
20230803,174100,4516316260,7800,7800,7800,7800,0
|
|
20230803,174000,4516316260,7800,7800,7800,7800,0
|
|
20230803,173900,4516316260,7800,7800,7800,7800,0
|
|
20230803,173800,4516316260,7800,7800,7800,7800,0
|
|
20230803,173700,4516316260,7800,7800,7800,7800,0
|
|
20230803,173600,4516316260,7800,7800,7800,7800,0
|
|
20230803,173500,4516316260,7800,7800,7800,7800,0
|
|
20230803,173400,4516316260,7800,7800,7800,7800,0
|
|
20230803,173300,4516316260,7800,7800,7800,7800,0
|
|
20230803,173200,4516316260,7800,7800,7800,7800,0
|
|
20230803,173100,4516316260,7800,7800,7800,7800,0
|
|
20230803,173000,4516316260,7800,7800,7800,7800,0
|
|
20230803,172900,4516316260,7800,7800,7800,7800,0
|
|
20230803,172800,4516316260,7800,7800,7800,7800,0
|
|
20230803,172700,4516316260,7800,7800,7800,7800,0
|
|
20230803,172600,4516316260,7800,7800,7800,7800,0
|
|
20230803,172500,4516316260,7800,7800,7800,7800,0
|
|
20230803,172400,4516316260,7800,7800,7800,7800,0
|
|
20230803,172300,4516316260,7800,7800,7800,7800,0
|
|
20230803,172200,4516316260,7800,7800,7800,7800,0
|
|
20230803,172100,4516316260,7800,7800,7800,7800,0
|
|
20230803,172000,4516316260,7800,7800,7800,7800,0
|
|
20230803,171900,4516316260,7800,7800,7800,7800,0
|
|
20230803,171800,4516316260,7800,7800,7800,7800,0
|
|
20230803,171700,4516316260,7800,7800,7800,7800,0
|
|
20230803,171600,4516316260,7800,7800,7800,7800,0
|
|
20230803,171500,4516316260,7800,7800,7800,7800,7033
|
|
20230803,171400,4516316260,7800,7800,7800,7800,0
|
|
20230803,171300,4516316260,7800,7800,7800,7800,0
|
|
20230803,171200,4516316260,7800,7800,7800,7800,0
|
|
20230803,171100,4516316260,7800,7800,7800,7800,0
|
|
20230803,171000,4516316260,7800,7800,7800,7800,0
|
|
20230803,170900,4516316260,7800,7800,7800,7800,0
|
|
20230803,170800,4516316260,7800,7800,7800,7800,0
|
|
20230803,170700,4516316260,7800,7800,7800,7800,0
|
|
20230803,170600,4516316260,7800,7800,7800,7800,0
|
|
20230803,170500,4516316260,7800,7800,7800,7800,0
|
|
20230803,170400,4516316260,7800,7800,7800,7800,0
|
|
20230803,170300,4516316260,7800,7800,7800,7800,0
|
|
20230803,170200,4516316260,7800,7800,7800,7800,0
|
|
20230803,170100,4516316260,7800,7800,7800,7800,0
|
|
20230803,170000,4516316260,7800,7800,7800,7800,0
|
|
20230803,165900,4516316260,7800,7800,7800,7800,0
|
|
20230803,165800,4516316260,7800,7800,7800,7800,0
|
|
20230803,165700,4516316260,7800,7800,7800,7800,0
|
|
20230803,165600,4516316260,7800,7800,7800,7800,0
|
|
20230803,165500,4516316260,7800,7800,7800,7800,0
|
|
20230803,165400,4516316260,7800,7800,7800,7800,0
|
|
20230803,165300,4516316260,7800,7800,7800,7800,0
|
|
20230803,165200,4516316260,7800,7800,7800,7800,0
|
|
20230803,165100,4516316260,7800,7800,7800,7800,0
|
|
20230803,165000,4516316260,7800,7800,7800,7800,0
|
|
20230803,164900,4516316260,7800,7800,7800,7800,0
|
|
20230803,164800,4516316260,7800,7800,7800,7800,0
|
|
20230803,164700,4516316260,7800,7800,7800,7800,0
|
|
20230803,164600,4516316260,7800,7800,7800,7800,0
|
|
20230803,164500,4516316260,7800,7800,7800,7800,7033
|
|
20230803,164400,4516316260,7800,7800,7800,7800,0
|
|
20230803,164300,4516316260,7800,7800,7800,7800,0
|
|
20230803,164200,4516316260,7800,7800,7800,7800,0
|
|
20230803,164100,4516316260,7800,7800,7800,7800,0
|
|
20230803,164000,4516316260,7800,7800,7800,7800,0
|
|
20230803,163900,4516316260,7800,7800,7800,7800,0
|
|
20230803,163800,4516316260,7800,7800,7800,7800,0
|
|
20230803,163700,4516316260,7800,7800,7800,7800,0
|
|
20230803,163600,4516316260,7800,7800,7800,7800,0
|
|
20230803,163500,4516316260,7800,7800,7800,7800,0
|
|
20230803,163400,4516316260,7800,7800,7800,7800,0
|
|
20230803,163300,4516316260,7800,7800,7800,7800,0
|
|
20230803,163200,4516316260,7800,7800,7800,7800,0
|
|
20230803,163100,4516316260,7800,7800,7800,7800,0
|
|
20230803,163000,4516316260,7800,7800,7800,7800,0
|
|
20230803,162900,4516316260,7800,7800,7800,7800,0
|
|
20230803,162800,4516316260,7800,7800,7800,7800,0
|
|
20230803,162700,4516316260,7800,7800,7800,7800,0
|
|
20230803,162600,4516316260,7800,7800,7800,7800,0
|
|
20230803,162500,4516316260,7800,7800,7800,7800,0
|
|
20230803,162400,4516316260,7800,7800,7800,7800,0
|
|
20230803,162300,4516316260,7800,7800,7800,7800,0
|
|
20230803,162200,4516316260,7800,7800,7800,7800,0
|
|
20230803,162100,4516316260,7800,7800,7800,7800,0
|
|
20230803,162000,4516316260,7800,7800,7800,7800,0
|
|
20230803,161900,4516316260,7800,7800,7800,7800,0
|
|
20230803,161800,4516316260,7800,7800,7800,7800,0
|
|
20230803,161700,4516316260,7800,7800,7800,7800,0
|
|
20230803,161600,4516316260,7800,7800,7800,7800,0
|
|
20230803,161500,4516316260,7800,7800,7800,7800,7033
|
|
20230803,161400,4516316260,7800,7800,7800,7800,0
|
|
20230803,161300,4516316260,7800,7800,7800,7800,0
|
|
20230803,161200,4516316260,7800,7800,7800,7800,0
|
|
20230803,161100,4516316260,7800,7800,7800,7800,0
|
|
20230803,161000,4516316260,7800,7800,7800,7800,0
|
|
20230803,160900,4516316260,7800,7800,7800,7800,0
|
|
20230803,160800,4516316260,7800,7800,7800,7800,0
|
|
20230803,160700,4516316260,7800,7800,7800,7800,0
|
|
20230803,160600,4516316260,7800,7800,7800,7800,0
|
|
20230803,160500,4516316260,7800,7800,7800,7800,0
|
|
20230803,160400,4516316260,7800,7800,7800,7800,0
|
|
20230803,160300,4516316260,7800,7800,7800,7800,0
|
|
20230803,160200,4516316260,7800,7800,7800,7800,0
|
|
20230803,160100,4516316260,7800,7800,7800,7800,0
|
|
20230803,160000,4516316260,7800,7800,7800,7800,0
|
|
20230803,155900,4516316260,7800,7800,7800,7800,0
|
|
20230803,155800,4516316260,7800,7800,7800,7800,0
|
|
20230803,155700,4516316260,7800,7800,7800,7800,0
|
|
20230803,155600,4516316260,7800,7800,7800,7800,0
|
|
20230803,155500,4516316260,7800,7800,7800,7800,0
|
|
20230803,155400,4516316260,7800,7800,7800,7800,0
|
|
20230803,155300,4516316260,7800,7800,7800,7800,0
|
|
20230803,155200,4516316260,7800,7800,7800,7800,0
|
|
20230803,155100,4516316260,7800,7800,7800,7800,0
|
|
20230803,155000,4516316260,7800,7800,7800,7800,0
|
|
20230803,154900,4516316260,7800,7800,7800,7800,0
|
|
20230803,154800,4516316260,7800,7800,7800,7800,0
|
|
20230803,154700,4516316260,7800,7800,7800,7800,0
|
|
20230803,154600,4516316260,7800,7800,7800,7800,0
|
|
20230803,154500,4516316260,7800,7800,7800,7800,7033
|
|
20230803,154400,4516316260,7800,7800,7800,7800,0
|
|
20230803,154300,4516316260,7800,7800,7800,7800,0
|
|
20230803,154200,4516316260,7800,7800,7800,7800,0
|
|
20230803,154100,4516316260,7800,7800,7800,7800,0
|
|
20230803,154000,4516316260,7800,7800,7800,7800,0
|
|
20230803,153900,4516316260,7800,7800,7800,7800,0
|
|
20230803,153800,4516316260,7800,7800,7800,7800,0
|
|
20230803,153700,4516316260,7800,7800,7800,7800,0
|
|
20230803,153600,4516316260,7800,7800,7800,7800,0
|
|
20230803,153500,4516316260,7800,7800,7800,7800,0
|
|
20230803,153400,4516316260,7800,7800,7800,7800,0
|
|
20230803,153300,4516316260,7800,7800,7800,7800,0
|
|
20230803,153200,4516316260,7800,7800,7800,7800,0
|
|
20230803,153100,4516316260,7800,7800,7800,7800,0
|
|
20230803,153000,4516316260,7800,7800,7800,7800,7033
|
|
20230803,152900,4461458860,7800,7800,7800,7800,0
|
|
20230803,152800,4461458860,7800,7800,7800,7800,0
|
|
20230803,152700,4461458860,7800,7800,7800,7800,0
|
|
20230803,152600,4461458860,7800,7800,7800,7800,0
|
|
20230803,152500,4461458860,7800,7800,7800,7800,0
|
|
20230803,152400,4461458860,7800,7800,7800,7800,0
|
|
20230803,152300,4461458860,7800,7800,7800,7800,0
|
|
20230803,152200,4461458860,7800,7800,7800,7800,0
|
|
20230803,152100,4461458860,7800,7800,7800,7800,0
|
|
20230803,152000,4461458860,7800,7800,7800,7800,0
|
|
20230803,151900,4461458860,7800,7820,7830,7800,2529
|
|
20230803,151800,4441693390,7830,7820,7830,7820,234
|
|
20230803,151700,4439862190,7820,7820,7830,7820,1018
|
|
20230803,151600,4431899550,7830,7820,7830,7820,458
|
|
20230803,151500,4428316890,7820,7810,7820,7810,1039
|
|
20230803,151400,4420200270,7820,7830,7830,7820,2152
|
|
20230803,151300,4403361100,7830,7830,7830,7830,148
|
|
20230803,151200,4402202260,7830,7820,7830,7820,1048
|
|
20230803,151100,4393998930,7810,7830,7830,7810,52
|
|
20230803,151000,4393591870,7830,7830,7830,7830,387
|
|
20230803,150900,4390561660,7840,7830,7840,7810,1642
|
|
20230803,150800,4377700530,7830,7820,7830,7820,1697
|
|
20230803,150700,4364423800,7810,7820,7820,7810,32
|
|
20230803,150600,4364173760,7820,7810,7820,7810,1101
|
|
20230803,150500,4355571780,7810,7810,7820,7810,1732
|
|
20230803,150400,4342044820,7810,7810,7810,7800,771
|
|
20230803,150300,4336023810,7810,7830,7840,7810,4893
|
|
20230803,150200,4297714730,7830,7810,7830,7810,1224
|
|
20230803,150100,4288138720,7810,7810,7820,7810,365
|
|
20230803,150000,4285288050,7810,7810,7810,7800,677
|
|
20230803,145900,4280004060,7800,7800,7800,7790,1730
|
|
20230803,145800,4266512390,7800,7800,7810,7800,663
|
|
20230803,145700,4261340960,7810,7800,7810,7790,1416
|
|
20230803,145600,4250297260,7800,7810,7810,7790,1297
|
|
20230803,145500,4240181970,7800,7800,7840,7800,15128
|
|
20230803,145400,4121786050,7800,7800,7800,7800,0
|
|
20230803,145300,4121786050,7800,7800,7800,7790,270
|
|
20230803,145200,4119680080,7780,7770,7780,7770,2274
|
|
20230803,145100,4101993000,7770,7760,7770,7760,132
|
|
20230803,145000,4100968580,7760,7770,7770,7760,1319
|
|
20230803,144900,4090731940,7770,7770,7770,7770,109
|
|
20230803,144800,4089885010,7770,7770,7780,7760,2008
|
|
20230803,144700,4074280630,7770,7760,7770,7760,123
|
|
20230803,144600,4073325470,7770,7770,7770,7770,1018
|
|
20230803,144500,4065415610,7780,7780,7780,7780,232
|
|
20230803,144400,4063610650,7780,7780,7780,7770,87
|
|
20230803,144300,4062934410,7790,7790,7790,7790,60
|
|
20230803,144200,4062467010,7780,7770,7780,7770,219
|
|
20230803,144100,4060763600,7780,7790,7790,7780,978
|
|
20230803,144000,4053146450,7800,7800,7810,7790,250
|
|
20230803,143900,4051195950,7800,7800,7810,7800,507
|
|
20230803,143800,4047241340,7800,7800,7800,7800,2507
|
|
20230803,143700,4027686740,7800,7800,7800,7790,452
|
|
20230803,143600,4024163140,7800,7800,7800,7790,487
|
|
20230803,143500,4020364690,7800,7790,7800,7790,1138
|
|
20230803,143400,4011489290,7800,7800,7800,7790,1514
|
|
20230803,143300,3999690090,7790,7760,7790,7760,2328
|
|
20230803,143200,3981581320,7770,7800,7800,7770,2192
|
|
20230803,143100,3964532200,7800,7790,7800,7790,984
|
|
20230803,143000,3956866700,7790,7800,7800,7790,483
|
|
20230803,142900,3953099920,7800,7810,7810,7800,699
|
|
20230803,142800,3947647670,7810,7810,7810,7810,2135
|
|
20230803,142700,3930973320,7810,7810,7820,7810,636
|
|
20230803,142600,3926006010,7810,7810,7820,7810,1154
|
|
20230803,142500,3916983010,7820,7810,7820,7810,2271
|
|
20230803,142400,3899233070,7810,7800,7820,7800,10396
|
|
20230803,142300,3818099600,7790,7790,7800,7780,2278
|
|
20230803,142200,3800353680,7780,7790,7790,7770,1175
|
|
20230803,142100,3791201630,7790,7790,7800,7790,646
|
|
20230803,142000,3786168850,7800,7770,7800,7770,4269
|
|
20230803,141900,3752931600,7770,7780,7780,7770,204
|
|
20230803,141800,3751346480,7780,7770,7780,7770,695
|
|
20230803,141700,3745944070,7760,7770,7770,7760,499
|
|
20230803,141600,3742069090,7770,7770,7770,7770,82
|
|
20230803,141500,3741431950,7770,7770,7770,7770,556
|
|
20230803,141400,3737111830,7760,7770,7770,7760,1182
|
|
20230803,141300,3727929620,7770,7770,7770,7770,874
|
|
20230803,141200,3721138640,7770,7780,7780,7770,207
|
|
20230803,141100,3719530240,7780,7770,7780,7770,534
|
|
20230803,141000,3715377240,7780,7760,7780,7760,1921
|
|
20230803,140900,3700453390,7760,7760,7760,7760,199
|
|
20230803,140800,3698909150,7770,7750,7770,7750,22
|
|
20230803,140700,3698738460,7760,7770,7770,7760,843
|
|
20230803,140600,3692188960,7770,7780,7780,7760,580
|
|
20230803,140500,3687676980,7780,7760,7780,7740,5577
|
|
20230803,140400,3644324510,7770,7760,7780,7760,7894
|
|
20230803,140300,3582936810,7750,7750,7750,7750,210
|
|
20230803,140200,3581309310,7750,7750,7750,7750,21
|
|
20230803,140100,3581146560,7750,7750,7750,7750,0
|
|
20230803,140000,3581146560,7750,7750,7750,7750,130
|
|
20230803,135900,3580139060,7750,7760,7770,7750,4436
|
|
20230803,135800,3545676820,7760,7760,7760,7760,290
|
|
20230803,135700,3543426420,7760,7720,7760,7720,1258
|
|
20230803,135600,3533713970,7720,7740,7740,7720,424
|
|
20230803,135500,3530432680,7760,7750,7760,7750,226
|
|
20230803,135400,3528679420,7770,7740,7770,7740,159
|
|
20230803,135300,3527447520,7740,7760,7770,7740,165
|
|
20230803,135200,3526168880,7760,7770,7770,7740,940
|
|
20230803,135100,3518875230,7760,7760,7770,7760,7946
|
|
20230803,135000,3457137180,7760,7760,7760,7760,714
|
|
20230803,134900,3451596540,7760,7730,7760,7720,5966
|
|
20230803,134800,3405449860,7730,7720,7730,7720,3
|
|
20230803,134700,3405426680,7720,7720,7720,7720,0
|
|
20230803,134600,3405426680,7720,7720,7720,7720,210
|
|
20230803,134500,3403805480,7720,7720,7720,7720,51
|
|
20230803,134400,3403411760,7720,7730,7730,7720,259
|
|
20230803,134300,3401411210,7720,7720,7720,7720,0
|
|
20230803,134200,3401411210,7720,7730,7730,7720,232
|
|
20230803,134100,3399619860,7730,7720,7730,7720,200
|
|
20230803,134000,3398074860,7720,7730,7730,7720,432
|
|
20230803,133900,3394738620,7730,7730,7730,7720,63
|
|
20230803,133800,3394251730,7720,7720,7720,7720,50
|
|
20230803,133700,3393865730,7720,7720,7730,7720,1478
|
|
20230803,133600,3382453600,7710,7710,7710,7710,54
|
|
20230803,133500,3382037260,7720,7720,7720,7710,181
|
|
20230803,133400,3380641560,7720,7720,7720,7720,381
|
|
20230803,133300,3377700240,7720,7730,7730,7720,280
|
|
20230803,133200,3375538470,7730,7730,7730,7730,50
|
|
20230803,133100,3375151970,7730,7730,7730,7720,262
|
|
20230803,133000,3373128210,7730,7730,7730,7720,605
|
|
20230803,132900,3368455690,7730,7730,7730,7730,1132
|
|
20230803,132800,3359705330,7740,7730,7740,7730,449
|
|
20230803,132700,3356231170,7740,7750,7750,7740,446
|
|
20230803,132600,3352778480,7750,7760,7760,7750,1929
|
|
20230803,132500,3337810500,7770,7760,7770,7740,1009
|
|
20230803,132400,3329981480,7750,7780,7780,7750,87
|
|
20230803,132300,3329305910,7780,7740,7780,7740,9365
|
|
20230803,132200,3256584220,7750,7750,7760,7740,1745
|
|
20230803,132100,3243070430,7760,7750,7760,7750,1774
|
|
20230803,132000,3229321390,7740,7750,7750,7740,1215
|
|
20230803,131900,3219905240,7750,7740,7750,7740,528
|
|
20230803,131800,3215817160,7750,7750,7750,7740,1210
|
|
20230803,131700,3206439870,7740,7740,7750,7740,424
|
|
20230803,131600,3203157600,7750,7750,7750,7740,17
|
|
20230803,131500,3203025870,7750,7740,7750,7740,5
|
|
20230803,131400,3202987130,7750,7740,7750,7740,8802
|
|
20230803,131300,3134772060,7740,7730,7750,7730,343
|
|
20230803,131200,3132116970,7730,7730,7730,7730,239
|
|
20230803,131100,3130269500,7740,7740,7740,7740,192
|
|
20230803,131000,3128783420,7750,7730,7750,7720,8436
|
|
20230803,130900,3063489670,7730,7730,7730,7730,359
|
|
20230803,130800,3060714600,7730,7730,7740,7730,101
|
|
20230803,130700,3059933420,7730,7710,7730,7700,1586
|
|
20230803,130600,3047706910,7720,7750,7750,7720,1247
|
|
20230803,130500,3038063200,7760,7760,7760,7760,19
|
|
20230803,130400,3037915760,7760,7750,7760,7750,1309
|
|
20230803,130300,3027770970,7750,7770,7770,7740,2381
|
|
20230803,130200,3009294760,7780,7760,7780,7750,4056
|
|
20230803,130100,2977794830,7750,7740,7750,7740,7468
|
|
20230803,130000,2919929850,7740,7730,7740,7730,4361
|
|
20230803,125900,2886185200,7730,7730,7750,7730,6663
|
|
20230803,125800,2834635620,7720,7730,7730,7720,1617
|
|
20230803,125700,2822150690,7720,7720,7720,7710,194
|
|
20230803,125600,2820653310,7730,7720,7730,7710,1436
|
|
20230803,125500,2809568270,7710,7710,7710,7710,191
|
|
20230803,125400,2808095660,7710,7710,7710,7710,817
|
|
20230803,125300,2801796590,7710,7720,7720,7710,120
|
|
20230803,125200,2800870390,7720,7720,7730,7720,575
|
|
20230803,125100,2796431330,7720,7720,7720,7710,543
|
|
20230803,125000,2792240670,7720,7700,7720,7700,1054
|
|
20230803,124900,2784114450,7710,7710,7710,7710,320
|
|
20230803,124800,2781647250,7710,7700,7710,7680,456
|
|
20230803,124700,2778142470,7700,7700,7700,7700,200
|
|
20230803,124600,2776602470,7700,7720,7720,7700,710
|
|
20230803,124500,2771128620,7730,7730,7730,7730,182
|
|
20230803,124400,2769721760,7730,7700,7730,7690,3028
|
|
20230803,124300,2746356110,7700,7700,7700,7700,1478
|
|
20230803,124200,2734975510,7710,7720,7720,7700,1610
|
|
20230803,124100,2722572190,7720,7690,7740,7690,7022
|
|
20230803,124000,2668416700,7700,7690,7700,7690,341
|
|
20230803,123900,2665794240,7690,7690,7690,7690,313
|
|
20230803,123800,2663387270,7690,7700,7700,7690,355
|
|
20230803,123700,2660654070,7700,7680,7710,7680,8928
|
|
20230803,123600,2591929280,7670,7670,7670,7670,2760
|
|
20230803,123500,2570760080,7670,7670,7670,7670,1000
|
|
20230803,123400,2563090080,7660,7660,7670,7660,870
|
|
20230803,123300,2556425820,7660,7660,7660,7640,410
|
|
20230803,123200,2553290620,7660,7660,7660,7660,109
|
|
20230803,123100,2552455680,7670,7670,7680,7670,382
|
|
20230803,123000,2549525680,7670,7670,7680,7670,2166
|
|
20230803,122900,2532898500,7680,7660,7680,7660,1434
|
|
20230803,122800,2521901450,7660,7650,7660,7650,1908
|
|
20230803,122700,2507304840,7640,7650,7650,7640,510
|
|
20230803,122600,2503408400,7650,7630,7650,7630,946
|
|
20230803,122500,2496174970,7630,7630,7630,7630,171
|
|
20230803,122400,2494870240,7640,7640,7640,7640,113
|
|
20230803,122300,2494006920,7640,7630,7640,7630,2390
|
|
20230803,122200,2475764270,7630,7610,7630,7610,1502
|
|
20230803,122100,2464319930,7600,7610,7610,7600,1730
|
|
20230803,122000,2451167990,7610,7610,7610,7610,31
|
|
20230803,121900,2450932080,7610,7610,7610,7610,270
|
|
20230803,121800,2448877380,7600,7600,7600,7600,655
|
|
20230803,121700,2443899380,7600,7600,7600,7600,423
|
|
20230803,121600,2440684580,7610,7610,7610,7610,4
|
|
20230803,121500,2440654140,7610,7600,7620,7600,910
|
|
20230803,121400,2433734490,7590,7600,7600,7590,44
|
|
20230803,121300,2433400430,7600,7600,7600,7600,0
|
|
20230803,121200,2433400430,7600,7600,7600,7600,1153
|
|
20230803,121100,2424637630,7590,7590,7590,7590,258
|
|
20230803,121000,2422679410,7590,7590,7590,7580,175
|
|
20230803,120900,2421351180,7590,7590,7590,7590,397
|
|
20230803,120800,2418337950,7590,7590,7590,7590,231
|
|
20230803,120700,2416584660,7590,7590,7590,7590,0
|
|
20230803,120600,2416584660,7590,7590,7590,7580,329
|
|
20230803,120500,2414089050,7590,7580,7590,7570,2202
|
|
20230803,120400,2397412780,7580,7590,7590,7580,242
|
|
20230803,120300,2395576070,7600,7590,7600,7590,55
|
|
20230803,120200,2395158570,7590,7590,7590,7590,21
|
|
20230803,120100,2394999180,7600,7620,7620,7590,681
|
|
20230803,120000,2389825980,7620,7620,7620,7620,748
|
|
20230803,115900,2384126220,7620,7610,7620,7610,369
|
|
20230803,115800,2381314940,7610,7610,7610,7610,10
|
|
20230803,115700,2381238840,7620,7590,7620,7590,1328
|
|
20230803,115600,2371140630,7580,7580,7580,7580,0
|
|
20230803,115500,2371140630,7580,7600,7600,7580,1088
|
|
20230803,115400,2362885920,7600,7600,7610,7600,618
|
|
20230803,115300,2358186770,7610,7620,7620,7610,555
|
|
20230803,115200,2353963210,7610,7610,7610,7610,198
|
|
20230803,115100,2352456430,7610,7600,7620,7600,1201
|
|
20230803,115000,2343318900,7600,7600,7610,7600,547
|
|
20230803,114900,2339159150,7600,7600,7600,7600,424
|
|
20230803,114800,2335936750,7590,7580,7590,7580,667
|
|
20230803,114700,2330874640,7580,7580,7580,7550,2512
|
|
20230803,114600,2311877870,7590,7610,7610,7550,15296
|
|
20230803,114500,2196151900,7610,7590,7620,7590,658
|
|
20230803,114400,2191147500,7590,7590,7590,7580,2309
|
|
20230803,114300,2173637790,7600,7600,7600,7580,1418
|
|
20230803,114200,2162880270,7600,7600,7610,7600,350
|
|
20230803,114100,2160220230,7600,7590,7610,7590,1650
|
|
20230803,114000,2147693090,7600,7610,7620,7600,878
|
|
20230803,113900,2141014660,7620,7630,7630,7610,3073
|
|
20230803,113800,2117599530,7640,7640,7650,7630,2074
|
|
20230803,113700,2101743950,7640,7620,7640,7620,1320
|
|
20230803,113600,2091674240,7620,7610,7620,7610,23
|
|
20230803,113500,2091499000,7620,7600,7620,7600,3246
|
|
20230803,113400,2066812180,7600,7600,7600,7590,1767
|
|
20230803,113300,2053399560,7590,7590,7590,7590,243
|
|
20230803,113200,2051555190,7590,7590,7590,7580,400
|
|
20230803,113100,2048519430,7590,7600,7600,7590,8
|
|
20230803,113000,2048458670,7590,7600,7600,7590,1831
|
|
20230803,112900,2034560110,7590,7610,7610,7590,1200
|
|
20230803,112800,2025437220,7620,7620,7630,7620,287
|
|
20230803,112700,2023249620,7620,7610,7620,7610,550
|
|
20230803,112600,2019062310,7610,7600,7610,7600,2489
|
|
20230803,112500,2000144880,7610,7640,7640,7600,3251
|
|
20230803,112400,1975350010,7650,7660,7660,7640,782
|
|
20230803,112300,1969368720,7650,7650,7690,7650,1651
|
|
20230803,112200,1956706040,7640,7650,7650,7640,1508
|
|
20230803,112100,1945184640,7650,7630,7650,7630,304
|
|
20230803,112000,1942864670,7620,7630,7630,7620,41
|
|
20230803,111900,1942551940,7630,7640,7640,7620,1655
|
|
20230803,111800,1929923990,7650,7670,7670,7650,389
|
|
20230803,111700,1926945210,7660,7660,7750,7660,14099
|
|
20230803,111600,1818044180,7660,7650,7670,7620,846
|
|
20230803,111500,1811566870,7660,7660,7670,7650,1105
|
|
20230803,111400,1803101970,7660,7640,7660,7640,839
|
|
20230803,111300,1796684870,7640,7630,7640,7630,33
|
|
20230803,111200,1796432890,7630,7600,7630,7600,910
|
|
20230803,111100,1789501030,7600,7600,7600,7600,50
|
|
20230803,111000,1789121030,7610,7610,7610,7610,107
|
|
20230803,110900,1788306760,7620,7640,7640,7610,686
|
|
20230803,110800,1783078330,7650,7630,7650,7620,854
|
|
20230803,110700,1776555670,7630,7640,7640,7610,2470
|
|
20230803,110600,1757711110,7630,7610,7630,7610,1471
|
|
20230803,110500,1746506950,7610,7600,7610,7600,580
|
|
20230803,110400,1742095780,7600,7590,7600,7580,1128
|
|
20230803,110300,1733533950,7590,7590,7610,7590,769
|
|
20230803,110200,1727690740,7580,7570,7580,7560,2232
|
|
20230803,110100,1710797810,7570,7560,7570,7520,4102
|
|
20230803,110000,1679912690,7550,7570,7570,7540,4347
|
|
20230803,105900,1647087860,7570,7590,7590,7570,853
|
|
20230803,105800,1640628860,7590,7590,7590,7580,428
|
|
20230803,105700,1637380500,7590,7570,7590,7570,496
|
|
20230803,105600,1633620200,7570,7580,7590,7570,984
|
|
20230803,105500,1626161100,7560,7570,7580,7560,510
|
|
20230803,105400,1622300120,7600,7580,7600,7570,588
|
|
20230803,105300,1617842680,7570,7610,7610,7560,2811
|
|
20230803,105200,1596529710,7600,7640,7640,7600,1832
|
|
20230803,105100,1582587510,7630,7630,7630,7630,1128
|
|
20230803,105000,1573980870,7630,7610,7640,7610,1589
|
|
20230803,104900,1561868770,7610,7640,7640,7610,1510
|
|
20230803,104800,1550371160,7640,7690,7720,7640,1764
|
|
20230803,104700,1536825580,7690,7660,7720,7660,1676
|
|
20230803,104600,1523917900,7660,7630,7660,7630,1564
|
|
20230803,104500,1511957050,7620,7640,7640,7620,762
|
|
20230803,104400,1506144280,7630,7640,7640,7630,158
|
|
20230803,104300,1504937200,7650,7630,7650,7630,2209
|
|
20230803,104200,1488066660,7630,7630,7640,7620,1760
|
|
20230803,104100,1474650200,7620,7620,7620,7620,79
|
|
20230803,104000,1474048220,7640,7620,7640,7610,1711
|
|
20230803,103900,1461009980,7620,7600,7620,7600,1390
|
|
20230803,103800,1450423380,7600,7590,7610,7590,1339
|
|
20230803,103700,1440238910,7590,7630,7630,7590,2074
|
|
20230803,103600,1424458490,7630,7630,7630,7630,19
|
|
20230803,103500,1424313520,7640,7640,7640,7630,1470
|
|
20230803,103400,1413088160,7640,7640,7650,7630,2490
|
|
20230803,103300,1394043220,7640,7600,7640,7600,1165
|
|
20230803,103200,1385175130,7600,7610,7620,7600,1726
|
|
20230803,103100,1372045220,7620,7640,7640,7610,1367
|
|
20230803,103000,1361627410,7640,7650,7650,7640,864
|
|
20230803,102900,1355024000,7650,7650,7680,7650,1945
|
|
20230803,102800,1340124440,7650,7680,7680,7640,1941
|
|
20230803,102700,1325262080,7680,7710,7710,7670,2315
|
|
20230803,102600,1307476580,7720,7710,7730,7690,2590
|
|
20230803,102500,1287544820,7730,7700,7740,7700,6396
|
|
20230803,102400,1238171250,7700,7720,7720,7700,4581
|
|
20230803,102300,1202856210,7720,7660,7750,7660,21301
|
|
20230803,102200,1038534540,7660,7660,7660,7650,2366
|
|
20230803,102100,1020418280,7670,7670,7670,7660,604
|
|
20230803,102000,1015788290,7680,7640,7680,7640,2572
|
|
20230803,101900,996088900,7640,7640,7640,7640,644
|
|
20230803,101800,991168740,7640,7650,7650,7640,24
|
|
20230803,101700,990985260,7650,7650,7650,7650,50
|
|
20230803,101600,990602760,7650,7650,7650,7650,2
|
|
20230803,101500,990587460,7650,7640,7650,7640,381
|
|
20230803,101400,987675540,7630,7650,7650,7630,239
|
|
20230803,101300,985851760,7650,7660,7660,7650,2110
|
|
20230803,101200,969709130,7660,7620,7660,7600,9374
|
|
20230803,101100,898084510,7620,7580,7620,7580,1849
|
|
20230803,101000,884062700,7600,7590,7600,7580,1144
|
|
20230803,100900,875379680,7590,7620,7620,7590,3622
|
|
20230803,100800,847847760,7620,7620,7620,7620,5
|
|
20230803,100700,847809660,7630,7620,7630,7620,512
|
|
20230803,100600,843906620,7620,7620,7620,7620,260
|
|
20230803,100500,841925420,7620,7620,7620,7620,40
|
|
20230803,100400,841620620,7620,7630,7630,7620,562
|
|
20230803,100300,837335760,7640,7650,7650,7630,1192
|
|
20230803,100200,828222900,7640,7640,7640,7640,934
|
|
20230803,100100,821087140,7640,7670,7680,7630,3143
|
|
20230803,100000,797048240,7670,7650,7690,7650,3626
|
|
20230803,095900,769227540,7660,7620,7660,7620,2061
|
|
20230803,095800,753478440,7620,7620,7630,7610,405
|
|
20230803,095700,750392060,7610,7610,7620,7610,1786
|
|
20230803,095600,736800020,7620,7620,7630,7620,476
|
|
20230803,095500,733171340,7620,7640,7650,7620,1596
|
|
20230803,095400,720980620,7650,7610,7650,7610,1969
|
|
20230803,095300,705982890,7610,7610,7610,7600,422
|
|
20230803,095200,702772670,7610,7620,7620,7610,261
|
|
20230803,095100,700785910,7620,7620,7620,7610,408
|
|
20230803,095000,697677450,7620,7620,7620,7590,1016
|
|
20230803,094900,689940910,7610,7600,7610,7600,467
|
|
20230803,094800,686387270,7610,7620,7630,7600,897
|
|
20230803,094700,679555870,7620,7580,7630,7580,3621
|
|
20230803,094600,652051630,7570,7570,7580,7570,208
|
|
20230803,094500,650477060,7570,7540,7580,7520,890
|
|
20230803,094400,643767240,7550,7550,7550,7550,530
|
|
20230803,094300,639765740,7550,7520,7550,7520,1537
|
|
20230803,094200,628191700,7520,7530,7530,7520,204
|
|
20230803,094100,626657180,7530,7520,7530,7520,119
|
|
20230803,094000,625762110,7530,7580,7580,7530,4792
|
|
20230803,093900,589583090,7590,7580,7590,7580,499
|
|
20230803,093800,585797450,7590,7590,7590,7590,1
|
|
20230803,093700,585789860,7560,7580,7590,7550,2428
|
|
20230803,093600,567411670,7580,7570,7590,7570,115
|
|
20230803,093500,566538970,7590,7590,7600,7590,1027
|
|
20230803,093400,558744030,7560,7580,7590,7560,1940
|
|
20230803,093300,544054430,7580,7590,7590,7570,973
|
|
20230803,093200,536680150,7590,7570,7590,7570,3331
|
|
20230803,093100,511458850,7570,7550,7570,7550,1140
|
|
20230803,093000,502846070,7550,7560,7570,7540,741
|
|
20230803,092900,497245710,7550,7540,7550,7540,1635
|
|
20230803,092800,484916580,7540,7530,7540,7530,2405
|
|
20230803,092700,466805580,7520,7520,7520,7520,55
|
|
20230803,092600,466391980,7530,7530,7530,7500,2845
|
|
20230803,092500,445046900,7520,7500,7520,7500,700
|
|
20230803,092400,439785020,7500,7500,7500,7480,1239
|
|
20230803,092300,430495410,7520,7480,7520,7480,1410
|
|
20230803,092200,419938080,7480,7470,7480,7470,306
|
|
20230803,092100,417649210,7470,7480,7480,7470,1260
|
|
20230803,092000,408224760,7490,7510,7510,7490,1424
|
|
20230803,091900,397558980,7490,7480,7540,7480,5293
|
|
20230803,091800,357865280,7470,7490,7490,7470,126
|
|
20230803,091700,356922690,7490,7480,7490,7470,516
|
|
20230803,091600,353065850,7480,7480,7500,7470,3357
|
|
20230803,091500,327923440,7500,7480,7500,7470,1954
|
|
20230803,091400,313301040,7460,7400,7460,7400,3310
|
|
20230803,091300,288743700,7420,7410,7420,7390,6630
|
|
20230803,091200,239722380,7410,7440,7450,7410,743
|
|
20230803,091100,234195490,7430,7410,7430,7390,3256
|
|
20230803,091000,210072720,7390,7410,7410,7370,1453
|
|
20230803,090900,199334930,7400,7390,7400,7360,6931
|
|
20230803,090800,148219660,7400,7420,7420,7390,664
|
|
20230803,090700,143303490,7420,7410,7430,7390,1757
|
|
20230803,090600,130292210,7420,7420,7450,7420,1058
|
|
20230803,090500,122427140,7420,7410,7420,7390,1417
|
|
20230803,090400,111938890,7410,7430,7430,7390,2167
|
|
20230803,090300,95876150,7420,7400,7450,7400,1602
|
|
20230803,090200,83999430,7390,7380,7400,7380,4818
|
|
20230803,090100,48439530,7370,7430,7440,7370,3922
|
|
20230803,090000,19433160,7440,7380,7450,7380,2628
|