613 lines
33 KiB
CSV
613 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230802,191000,10317962450,15660,15660,15660,15660,25127
|
|
20230802,190900,10317962450,15660,15660,15660,15660,0
|
|
20230802,190800,10317962450,15660,15660,15660,15660,0
|
|
20230802,190700,10317962450,15660,15660,15660,15660,0
|
|
20230802,190600,10317962450,15660,15660,15660,15660,0
|
|
20230802,190500,10317962450,15660,15660,15660,15660,0
|
|
20230802,190400,10317962450,15660,15660,15660,15660,0
|
|
20230802,190300,10317962450,15660,15660,15660,15660,0
|
|
20230802,190200,10317962450,15660,15660,15660,15660,0
|
|
20230802,190100,10317962450,15660,15660,15660,15660,0
|
|
20230802,190000,10317962450,15660,15660,15660,15660,0
|
|
20230802,185900,10317962450,15660,15660,15660,15660,0
|
|
20230802,185800,10317962450,15660,15660,15660,15660,0
|
|
20230802,185700,10317962450,15660,15660,15660,15660,0
|
|
20230802,185600,10317962450,15660,15660,15660,15660,0
|
|
20230802,185500,10317962450,15660,15660,15660,15660,0
|
|
20230802,185400,10317962450,15660,15660,15660,15660,0
|
|
20230802,185300,10317962450,15660,15660,15660,15660,0
|
|
20230802,185200,10317962450,15660,15660,15660,15660,0
|
|
20230802,185100,10317962450,15660,15660,15660,15660,0
|
|
20230802,185000,10317962450,15660,15660,15660,15660,0
|
|
20230802,184900,10317962450,15660,15660,15660,15660,0
|
|
20230802,184800,10317962450,15660,15660,15660,15660,0
|
|
20230802,184700,10317962450,15660,15660,15660,15660,0
|
|
20230802,184600,10317962450,15660,15660,15660,15660,0
|
|
20230802,184500,10317962450,15660,15660,15660,15660,0
|
|
20230802,184400,10317962450,15660,15660,15660,15660,0
|
|
20230802,184300,10317962450,15660,15660,15660,15660,0
|
|
20230802,184200,10317962450,15660,15660,15660,15660,0
|
|
20230802,184100,10317962450,15660,15660,15660,15660,0
|
|
20230802,184000,10317962450,15660,15660,15660,15660,25127
|
|
20230802,183900,10317962450,15660,15660,15660,15660,0
|
|
20230802,183800,10317962450,15660,15660,15660,15660,0
|
|
20230802,183700,10317962450,15660,15660,15660,15660,0
|
|
20230802,183600,10317962450,15660,15660,15660,15660,0
|
|
20230802,183500,10317962450,15660,15660,15660,15660,0
|
|
20230802,183400,10317962450,15660,15660,15660,15660,0
|
|
20230802,183300,10317962450,15660,15660,15660,15660,0
|
|
20230802,183200,10317962450,15660,15660,15660,15660,0
|
|
20230802,183100,10317962450,15660,15660,15660,15660,0
|
|
20230802,183000,10317962450,15660,15660,15660,15660,0
|
|
20230802,182900,10317962450,15660,15660,15660,15660,0
|
|
20230802,182800,10317962450,15660,15660,15660,15660,0
|
|
20230802,182700,10317962450,15660,15660,15660,15660,0
|
|
20230802,182600,10317962450,15660,15660,15660,15660,0
|
|
20230802,182500,10317962450,15660,15660,15660,15660,0
|
|
20230802,182400,10317962450,15660,15660,15660,15660,0
|
|
20230802,182300,10317962450,15660,15660,15660,15660,0
|
|
20230802,182200,10317962450,15660,15660,15660,15660,0
|
|
20230802,182100,10317962450,15660,15660,15660,15660,0
|
|
20230802,182000,10317962450,15660,15660,15660,15660,0
|
|
20230802,181900,10317962450,15660,15660,15660,15660,0
|
|
20230802,181800,10317962450,15660,15660,15660,15660,0
|
|
20230802,181700,10317962450,15660,15660,15660,15660,0
|
|
20230802,181600,10317962450,15660,15660,15660,15660,0
|
|
20230802,181500,10317962450,15660,15660,15660,15660,0
|
|
20230802,181400,10317962450,15660,15660,15660,15660,0
|
|
20230802,181300,10317962450,15660,15660,15660,15660,0
|
|
20230802,181200,10317962450,15660,15660,15660,15660,0
|
|
20230802,181100,10317962450,15660,15660,15660,15660,0
|
|
20230802,181000,10317962450,15660,15660,15660,15660,25127
|
|
20230802,180900,10317962450,15660,15660,15660,15660,0
|
|
20230802,180800,10317962450,15660,15660,15660,15660,0
|
|
20230802,180700,10317962450,15660,15660,15660,15660,0
|
|
20230802,180600,10317962450,15660,15660,15660,15660,0
|
|
20230802,180500,10317962450,15660,15660,15660,15660,0
|
|
20230802,180400,10317962450,15660,15660,15660,15660,0
|
|
20230802,180300,10317962450,15660,15660,15660,15660,0
|
|
20230802,180200,10317962450,15660,15660,15660,15660,0
|
|
20230802,180100,10317962450,15660,15660,15660,15660,0
|
|
20230802,180000,10317962450,15660,15660,15660,15660,0
|
|
20230802,175900,10317962450,15660,15660,15660,15660,0
|
|
20230802,175800,10317962450,15660,15660,15660,15660,0
|
|
20230802,175700,10317962450,15660,15660,15660,15660,0
|
|
20230802,175600,10317962450,15660,15660,15660,15660,0
|
|
20230802,175500,10317962450,15660,15660,15660,15660,0
|
|
20230802,175400,10317962450,15660,15660,15660,15660,0
|
|
20230802,175300,10317962450,15660,15660,15660,15660,0
|
|
20230802,175200,10317962450,15660,15660,15660,15660,0
|
|
20230802,175100,10317962450,15660,15660,15660,15660,0
|
|
20230802,175000,10317962450,15660,15660,15660,15660,0
|
|
20230802,174900,10317962450,15660,15660,15660,15660,0
|
|
20230802,174800,10317962450,15660,15660,15660,15660,0
|
|
20230802,174700,10317962450,15660,15660,15660,15660,0
|
|
20230802,174600,10317962450,15660,15660,15660,15660,0
|
|
20230802,174500,10317962450,15660,15660,15660,15660,0
|
|
20230802,174400,10317962450,15660,15660,15660,15660,0
|
|
20230802,174300,10317962450,15660,15660,15660,15660,0
|
|
20230802,174200,10317962450,15660,15660,15660,15660,0
|
|
20230802,174100,10317962450,15660,15660,15660,15660,0
|
|
20230802,174000,10317962450,15660,15660,15660,15660,25127
|
|
20230802,173900,10317962450,15660,15660,15660,15660,0
|
|
20230802,173800,10317962450,15660,15660,15660,15660,0
|
|
20230802,173700,10317962450,15660,15660,15660,15660,0
|
|
20230802,173600,10317962450,15660,15660,15660,15660,0
|
|
20230802,173500,10317962450,15660,15660,15660,15660,0
|
|
20230802,173400,10317962450,15660,15660,15660,15660,0
|
|
20230802,173300,10317962450,15660,15660,15660,15660,0
|
|
20230802,173200,10317962450,15660,15660,15660,15660,0
|
|
20230802,173100,10317962450,15660,15660,15660,15660,0
|
|
20230802,173000,10317962450,15660,15660,15660,15660,0
|
|
20230802,172900,10317962450,15660,15660,15660,15660,0
|
|
20230802,172800,10317962450,15660,15660,15660,15660,0
|
|
20230802,172700,10317962450,15660,15660,15660,15660,0
|
|
20230802,172600,10317962450,15660,15660,15660,15660,0
|
|
20230802,172500,10317962450,15660,15660,15660,15660,0
|
|
20230802,172400,10317962450,15660,15660,15660,15660,0
|
|
20230802,172300,10317962450,15660,15660,15660,15660,0
|
|
20230802,172200,10317962450,15660,15660,15660,15660,0
|
|
20230802,172100,10317962450,15660,15660,15660,15660,0
|
|
20230802,172000,10317962450,15660,15660,15660,15660,0
|
|
20230802,171900,10317962450,15660,15660,15660,15660,0
|
|
20230802,171800,10317962450,15660,15660,15660,15660,0
|
|
20230802,171700,10317962450,15660,15660,15660,15660,0
|
|
20230802,171600,10317962450,15660,15660,15660,15660,0
|
|
20230802,171500,10317962450,15660,15660,15660,15660,0
|
|
20230802,171400,10317962450,15660,15660,15660,15660,0
|
|
20230802,171300,10317962450,15660,15660,15660,15660,0
|
|
20230802,171200,10317962450,15660,15660,15660,15660,0
|
|
20230802,171100,10317962450,15660,15660,15660,15660,0
|
|
20230802,171000,10317962450,15660,15660,15660,15660,25127
|
|
20230802,170900,10317962450,15660,15660,15660,15660,0
|
|
20230802,170800,10317962450,15660,15660,15660,15660,0
|
|
20230802,170700,10317962450,15660,15660,15660,15660,0
|
|
20230802,170600,10317962450,15660,15660,15660,15660,0
|
|
20230802,170500,10317962450,15660,15660,15660,15660,0
|
|
20230802,170400,10317962450,15660,15660,15660,15660,0
|
|
20230802,170300,10317962450,15660,15660,15660,15660,0
|
|
20230802,170200,10317962450,15660,15660,15660,15660,0
|
|
20230802,170100,10317962450,15660,15660,15660,15660,0
|
|
20230802,170000,10317962450,15660,15660,15660,15660,0
|
|
20230802,165900,10317962450,15660,15660,15660,15660,0
|
|
20230802,165800,10317962450,15660,15660,15660,15660,0
|
|
20230802,165700,10317962450,15660,15660,15660,15660,0
|
|
20230802,165600,10317962450,15660,15660,15660,15660,0
|
|
20230802,165500,10317962450,15660,15660,15660,15660,0
|
|
20230802,165400,10317962450,15660,15660,15660,15660,0
|
|
20230802,165300,10317962450,15660,15660,15660,15660,0
|
|
20230802,165200,10317962450,15660,15660,15660,15660,0
|
|
20230802,165100,10317962450,15660,15660,15660,15660,0
|
|
20230802,165000,10317962450,15660,15660,15660,15660,0
|
|
20230802,164900,10317962450,15660,15660,15660,15660,0
|
|
20230802,164800,10317962450,15660,15660,15660,15660,0
|
|
20230802,164700,10317962450,15660,15660,15660,15660,0
|
|
20230802,164600,10317962450,15660,15660,15660,15660,0
|
|
20230802,164500,10317962450,15660,15660,15660,15660,0
|
|
20230802,164400,10317962450,15660,15660,15660,15660,0
|
|
20230802,164300,10317962450,15660,15660,15660,15660,0
|
|
20230802,164200,10317962450,15660,15660,15660,15660,0
|
|
20230802,164100,10317962450,15660,15660,15660,15660,0
|
|
20230802,164000,10317962450,15660,15660,15660,15660,25127
|
|
20230802,163900,10317962450,15660,15660,15660,15660,0
|
|
20230802,163800,10317962450,15660,15660,15660,15660,0
|
|
20230802,163700,10317962450,15660,15660,15660,15660,0
|
|
20230802,163600,10317962450,15660,15660,15660,15660,0
|
|
20230802,163500,10317962450,15660,15660,15660,15660,0
|
|
20230802,163400,10317962450,15660,15660,15660,15660,0
|
|
20230802,163300,10317962450,15660,15660,15660,15660,0
|
|
20230802,163200,10317962450,15660,15660,15660,15660,0
|
|
20230802,163100,10317962450,15660,15660,15660,15660,0
|
|
20230802,163000,10317962450,15660,15660,15660,15660,0
|
|
20230802,162900,10317962450,15660,15660,15660,15660,0
|
|
20230802,162800,10317962450,15660,15660,15660,15660,0
|
|
20230802,162700,10317962450,15660,15660,15660,15660,0
|
|
20230802,162600,10317962450,15660,15660,15660,15660,0
|
|
20230802,162500,10317962450,15660,15660,15660,15660,0
|
|
20230802,162400,10317962450,15660,15660,15660,15660,0
|
|
20230802,162300,10317962450,15660,15660,15660,15660,0
|
|
20230802,162200,10317962450,15660,15660,15660,15660,0
|
|
20230802,162100,10317962450,15660,15660,15660,15660,0
|
|
20230802,162000,10317962450,15660,15660,15660,15660,0
|
|
20230802,161900,10317962450,15660,15660,15660,15660,0
|
|
20230802,161800,10317962450,15660,15660,15660,15660,0
|
|
20230802,161700,10317962450,15660,15660,15660,15660,0
|
|
20230802,161600,10317962450,15660,15660,15660,15660,0
|
|
20230802,161500,10317962450,15660,15660,15660,15660,0
|
|
20230802,161400,10317962450,15660,15660,15660,15660,0
|
|
20230802,161300,10317962450,15660,15660,15660,15660,0
|
|
20230802,161200,10317962450,15660,15660,15660,15660,0
|
|
20230802,161100,10317962450,15660,15660,15660,15660,0
|
|
20230802,161000,10317962450,15660,15660,15660,15660,25127
|
|
20230802,160900,10317962450,15660,15660,15660,15660,0
|
|
20230802,160800,10317962450,15660,15660,15660,15660,0
|
|
20230802,160700,10317962450,15660,15660,15660,15660,0
|
|
20230802,160600,10317962450,15660,15660,15660,15660,0
|
|
20230802,160500,10317962450,15660,15660,15660,15660,0
|
|
20230802,160400,10317962450,15660,15660,15660,15660,0
|
|
20230802,160300,10317962450,15660,15660,15660,15660,0
|
|
20230802,160200,10317962450,15660,15660,15660,15660,0
|
|
20230802,160100,10317962450,15660,15660,15660,15660,0
|
|
20230802,160000,10317962450,15660,15660,15660,15660,0
|
|
20230802,155900,10317962450,15660,15660,15660,15660,0
|
|
20230802,155800,10317962450,15660,15660,15660,15660,0
|
|
20230802,155700,10317962450,15660,15660,15660,15660,0
|
|
20230802,155600,10317962450,15660,15660,15660,15660,0
|
|
20230802,155500,10317962450,15660,15660,15660,15660,0
|
|
20230802,155400,10317962450,15660,15660,15660,15660,0
|
|
20230802,155300,10317962450,15660,15660,15660,15660,0
|
|
20230802,155200,10317962450,15660,15660,15660,15660,0
|
|
20230802,155100,10317962450,15660,15660,15660,15660,0
|
|
20230802,155000,10317962450,15660,15660,15660,15660,0
|
|
20230802,154900,10317962450,15660,15660,15660,15660,0
|
|
20230802,154800,10317962450,15660,15660,15660,15660,0
|
|
20230802,154700,10317962450,15660,15660,15660,15660,0
|
|
20230802,154600,10317962450,15660,15660,15660,15660,0
|
|
20230802,154500,10317962450,15660,15660,15660,15660,0
|
|
20230802,154400,10317962450,15660,15660,15660,15660,0
|
|
20230802,154300,10317962450,15660,15660,15660,15660,0
|
|
20230802,154200,10317962450,15660,15660,15660,15660,0
|
|
20230802,154100,10317962450,15660,15660,15660,15660,0
|
|
20230802,154000,10317962450,15660,15660,15660,15660,25127
|
|
20230802,153900,10317962450,15660,15660,15660,15660,0
|
|
20230802,153800,10317962450,15660,15660,15660,15660,0
|
|
20230802,153700,10317962450,15660,15660,15660,15660,0
|
|
20230802,153600,10317962450,15660,15660,15660,15660,0
|
|
20230802,153500,10317962450,15660,15660,15660,15660,0
|
|
20230802,153400,10317962450,15660,15660,15660,15660,0
|
|
20230802,153300,10317962450,15660,15660,15660,15660,0
|
|
20230802,153200,10317962450,15660,15660,15660,15660,0
|
|
20230802,153100,10317962450,15660,15660,15660,15660,0
|
|
20230802,153000,10317962450,15660,15660,15660,15660,25127
|
|
20230802,152900,9924473630,15670,15670,15670,15670,0
|
|
20230802,152800,9924473630,15670,15670,15670,15670,0
|
|
20230802,152700,9924473630,15670,15670,15670,15670,0
|
|
20230802,152600,9924473630,15670,15670,15670,15670,0
|
|
20230802,152500,9924473630,15670,15670,15670,15670,0
|
|
20230802,152400,9924473630,15670,15670,15670,15670,0
|
|
20230802,152300,9924473630,15670,15670,15670,15670,0
|
|
20230802,152200,9924473630,15670,15670,15670,15670,0
|
|
20230802,152100,9924473630,15670,15670,15670,15670,0
|
|
20230802,152000,9924473630,15670,15670,15670,15670,0
|
|
20230802,151900,9924473630,15670,15650,15690,15650,1668
|
|
20230802,151800,9898328770,15650,15630,15660,15630,1875
|
|
20230802,151700,9868993980,15640,15630,15640,15630,930
|
|
20230802,151600,9854458040,15630,15620,15640,15620,1167
|
|
20230802,151500,9836221090,15630,15610,15630,15610,483
|
|
20230802,151400,9828678180,15610,15620,15630,15610,3744
|
|
20230802,151300,9770191390,15620,15620,15630,15620,3872
|
|
20230802,151200,9709709430,15640,15620,15640,15620,3316
|
|
20230802,151100,9657884420,15620,15600,15630,15600,2871
|
|
20230802,151000,9613038350,15610,15610,15620,15600,1087
|
|
20230802,150900,9596070270,15610,15610,15620,15600,1356
|
|
20230802,150800,9574905850,15610,15620,15620,15610,798
|
|
20230802,150700,9562448960,15610,15620,15620,15610,427
|
|
20230802,150600,9555782810,15620,15620,15620,15610,748
|
|
20230802,150500,9544103570,15620,15620,15630,15620,267
|
|
20230802,150400,9539933000,15620,15610,15630,15610,551
|
|
20230802,150300,9531327460,15610,15610,15620,15600,1515
|
|
20230802,150200,9507665880,15610,15610,15620,15600,3444
|
|
20230802,150100,9453906210,15610,15610,15620,15610,250
|
|
20230802,150000,9450003580,15610,15620,15620,15610,152
|
|
20230802,145900,9447630540,15620,15620,15620,15590,1318
|
|
20230802,145800,9427058660,15590,15600,15610,15590,670
|
|
20230802,145700,9416604130,15600,15600,15600,15590,553
|
|
20230802,145600,9407978250,15590,15590,15610,15580,951
|
|
20230802,145500,9393150850,15590,15580,15600,15580,470
|
|
20230802,145400,9385826100,15580,15610,15610,15580,768
|
|
20230802,145300,9373848070,15610,15600,15610,15600,716
|
|
20230802,145200,9362673010,15600,15600,15610,15600,477
|
|
20230802,145100,9355231490,15600,15560,15610,15560,7113
|
|
20230802,145000,9244313540,15560,15600,15610,15560,12122
|
|
20230802,144900,9055409930,15600,15610,15610,15600,1258
|
|
20230802,144800,9035774510,15600,15610,15610,15600,728
|
|
20230802,144700,9024414950,15600,15600,15610,15600,2698
|
|
20230802,144600,8982326040,15600,15610,15620,15600,1240
|
|
20230802,144500,8962969140,15610,15610,15620,15610,647
|
|
20230802,144400,8952869040,15610,15610,15620,15610,287
|
|
20230802,144300,8948388430,15620,15620,15630,15610,675
|
|
20230802,144200,8937846210,15620,15630,15640,15620,634
|
|
20230802,144100,8927942500,15640,15630,15640,15610,1868
|
|
20230802,144000,8898753000,15630,15620,15640,15610,2692
|
|
20230802,143900,8856697130,15620,15620,15620,15610,1211
|
|
20230802,143800,8837786810,15620,15610,15630,15610,3728
|
|
20230802,143700,8779556990,15610,15610,15630,15610,429
|
|
20230802,143600,8772858450,15610,15620,15640,15610,289
|
|
20230802,143500,8768346130,15620,15620,15630,15600,3715
|
|
20230802,143400,8710318520,15620,15610,15620,15610,1056
|
|
20230802,143300,8693834240,15610,15620,15630,15610,1464
|
|
20230802,143200,8670966560,15620,15620,15630,15620,1096
|
|
20230802,143100,8653846910,15620,15620,15630,15620,780
|
|
20230802,143000,8641661300,15630,15620,15630,15620,285
|
|
20230802,142900,8637209520,15630,15630,15630,15620,273
|
|
20230802,142800,8632944260,15620,15590,15620,15590,3405
|
|
20230802,142700,8579803350,15600,15590,15600,15590,462
|
|
20230802,142600,8572600600,15590,15590,15600,15590,60
|
|
20230802,142500,8571665100,15590,15580,15600,15580,1499
|
|
20230802,142400,8548297100,15580,15590,15600,15580,788
|
|
20230802,142300,8536012560,15600,15590,15600,15580,5110
|
|
20230802,142200,8456355660,15590,15600,15600,15590,154
|
|
20230802,142100,8453954770,15590,15590,15600,15590,426
|
|
20230802,142000,8447311140,15590,15600,15600,15590,731
|
|
20230802,141900,8435914800,15600,15590,15600,15590,214
|
|
20230802,141800,8432578510,15590,15600,15600,15590,254
|
|
20230802,141700,8428618530,15590,15590,15590,15590,1771
|
|
20230802,141600,8401008640,15590,15590,15600,15590,4734
|
|
20230802,141500,8327191880,15590,15600,15600,15590,469
|
|
20230802,141400,8319877430,15600,15590,15610,15590,3189
|
|
20230802,141300,8270140870,15590,15600,15600,15580,2643
|
|
20230802,141200,8228937350,15590,15590,15600,15590,142
|
|
20230802,141100,8226723500,15590,15600,15600,15590,1173
|
|
20230802,141000,8208426400,15610,15600,15610,15600,1109
|
|
20230802,140900,8191125330,15600,15600,15610,15590,1385
|
|
20230802,140800,8169515710,15610,15610,15610,15600,291
|
|
20230802,140700,8164974500,15610,15590,15610,15580,3949
|
|
20230802,140600,8103365960,15580,15580,15590,15580,392
|
|
20230802,140500,8097258190,15580,15580,15590,15580,777
|
|
20230802,140400,8085152440,15570,15580,15590,15570,651
|
|
20230802,140300,8075011480,15580,15580,15590,15580,1019
|
|
20230802,140200,8059134710,15580,15580,15590,15570,3185
|
|
20230802,140100,8009519520,15580,15590,15600,15580,6985
|
|
20230802,140000,7900666590,15600,15610,15610,15600,360
|
|
20230802,135900,7895050490,15610,15600,15610,15600,1241
|
|
20230802,135800,7875690860,15600,15600,15610,15600,2417
|
|
20230802,135700,7837985570,15600,15600,15600,15590,442
|
|
20230802,135600,7831094020,15590,15600,15610,15590,510
|
|
20230802,135500,7823139220,15600,15600,15600,15590,1119
|
|
20230802,135400,7805684360,15600,15590,15610,15590,794
|
|
20230802,135300,7793298780,15590,15580,15600,15580,3082
|
|
20230802,135200,7745231530,15590,15580,15590,15580,2331
|
|
20230802,135100,7708900230,15580,15600,15600,15580,12001
|
|
20230802,135000,7521716370,15610,15600,15610,15600,476
|
|
20230802,134900,7514290480,15610,15620,15620,15610,7500
|
|
20230802,134800,7397214670,15610,15610,15630,15610,724
|
|
20230802,134700,7385909840,15620,15620,15630,15620,527
|
|
20230802,134600,7377677710,15610,15620,15630,15610,656
|
|
20230802,134500,7367434070,15620,15620,15620,15610,2431
|
|
20230802,134400,7329462800,15620,15620,15630,15620,1783
|
|
20230802,134300,7301612090,15620,15630,15630,15620,1120
|
|
20230802,134200,7284117600,15620,15620,15630,15620,321
|
|
20230802,134100,7279101820,15630,15620,15630,15620,445
|
|
20230802,134000,7272150850,15620,15630,15630,15620,221
|
|
20230802,133900,7268698690,15620,15640,15640,15620,1003
|
|
20230802,133800,7253029390,15640,15630,15640,15620,663
|
|
20230802,133700,7242667390,15640,15630,15640,15620,1728
|
|
20230802,133600,7215660090,15640,15640,15640,15630,150
|
|
20230802,133500,7213315380,15630,15640,15640,15630,1715
|
|
20230802,133400,7186509840,15630,15630,15640,15630,592
|
|
20230802,133300,7177256800,15630,15640,15650,15630,772
|
|
20230802,133200,7165183110,15640,15640,15650,15640,396
|
|
20230802,133100,7158989610,15640,15620,15650,15620,815
|
|
20230802,133000,7146246550,15640,15630,15640,15630,2483
|
|
20230802,132900,7107433250,15630,15640,15640,15630,212
|
|
20230802,132800,7104119590,15630,15620,15640,15620,64
|
|
20230802,132700,7103119260,15640,15630,15650,15620,1187
|
|
20230802,132600,7084569400,15630,15640,15640,15630,601
|
|
20230802,132500,7075173520,15630,15620,15640,15620,13918
|
|
20230802,132400,6857638350,15620,15610,15630,15610,755
|
|
20230802,132300,6845846930,15620,15630,15630,15610,1298
|
|
20230802,132200,6825572500,15620,15610,15630,15610,1386
|
|
20230802,132100,6803924410,15610,15620,15630,15610,2549
|
|
20230802,132000,6764109550,15620,15630,15630,15620,802
|
|
20230802,131900,6751582220,15620,15620,15630,15620,338
|
|
20230802,131800,6746301660,15620,15620,15630,15620,657
|
|
20230802,131700,6736037250,15620,15620,15620,15620,449
|
|
20230802,131600,6729023870,15630,15630,15630,15620,494
|
|
20230802,131500,6721307400,15620,15620,15630,15620,287
|
|
20230802,131400,6716824390,15630,15630,15630,15620,121
|
|
20230802,131300,6714933650,15630,15630,15640,15620,586
|
|
20230802,131200,6705776560,15630,15630,15630,15610,1587
|
|
20230802,131100,6680975560,15620,15620,15630,15610,9019
|
|
20230802,131000,6540099610,15620,15620,15630,15620,381
|
|
20230802,130900,6534146340,15620,15620,15630,15620,656
|
|
20230802,130800,6523898840,15630,15630,15630,15620,1045
|
|
20230802,130700,6507566230,15640,15640,15640,15630,179
|
|
20230802,130600,6504767380,15630,15630,15640,15630,992
|
|
20230802,130500,6489262350,15630,15630,15640,15630,394
|
|
20230802,130400,6483104060,15630,15630,15640,15630,182
|
|
20230802,130300,6480259380,15630,15630,15640,15630,487
|
|
20230802,130200,6472645480,15630,15620,15650,15620,8272
|
|
20230802,130100,6343344930,15620,15620,15630,15620,686
|
|
20230802,130000,6332625230,15620,15630,15630,15620,170
|
|
20230802,125900,6329969730,15620,15620,15630,15620,1451
|
|
20230802,125800,6307304100,15630,15630,15630,15620,455
|
|
20230802,125700,6300194400,15620,15630,15630,15620,936
|
|
20230802,125600,6285571920,15620,15620,15630,15620,417
|
|
20230802,125500,6279058000,15620,15620,15630,15620,2092
|
|
20230802,125400,6246367510,15620,15620,15630,15620,442
|
|
20230802,125300,6239462390,15620,15620,15630,15620,845
|
|
20230802,125200,6226256730,15620,15620,15630,15620,404
|
|
20230802,125100,6219944980,15620,15630,15630,15620,506
|
|
20230802,125000,6212039580,15630,15630,15630,15620,696
|
|
20230802,124900,6201164870,15620,15620,15630,15620,549
|
|
20230802,124800,6192589280,15620,15620,15630,15620,954
|
|
20230802,124700,6177687610,15620,15620,15630,15620,292
|
|
20230802,124600,6173125760,15620,15630,15640,15620,653
|
|
20230802,124500,6162920620,15640,15630,15640,15620,1285
|
|
20230802,124400,6142836130,15620,15630,15630,15620,415
|
|
20230802,124300,6136352130,15630,15620,15630,15620,442
|
|
20230802,124200,6129445600,15620,15620,15630,15610,2796
|
|
20230802,124100,6085761780,15620,15610,15620,15610,373
|
|
20230802,124000,6079938560,15620,15620,15620,15610,2601
|
|
20230802,123900,6039314580,15610,15620,15620,15610,514
|
|
20230802,123800,6031290960,15610,15620,15620,15610,339
|
|
20230802,123700,6025998570,15620,15620,15620,15610,372
|
|
20230802,123600,6020190690,15620,15630,15630,15620,1582
|
|
20230802,123500,5995478860,15630,15620,15630,15620,2534
|
|
20230802,123400,5955895970,15620,15630,15630,15620,191
|
|
20230802,123300,5952911470,15630,15630,15640,15620,407
|
|
20230802,123200,5946550050,15630,15620,15640,15620,2230
|
|
20230802,123100,5911699570,15630,15620,15630,15620,1542
|
|
20230802,123000,5887611960,15620,15630,15630,15620,344
|
|
20230802,122900,5882237900,15630,15640,15640,15630,938
|
|
20230802,122800,5867576670,15640,15640,15640,15630,161
|
|
20230802,122700,5865059910,15640,15630,15640,15620,1242
|
|
20230802,122600,5845647670,15630,15640,15640,15630,292
|
|
20230802,122500,5841083450,15630,15630,15640,15620,2935
|
|
20230802,122400,5795208780,15630,15620,15630,15620,378
|
|
20230802,122300,5789303020,15620,15630,15630,15620,508
|
|
20230802,122200,5781367240,15630,15620,15630,15620,1411
|
|
20230802,122100,5759315350,15620,15630,15630,15620,236
|
|
20230802,122000,5755628780,15620,15630,15640,15620,1789
|
|
20230802,121900,5727669450,15630,15630,15640,15630,351
|
|
20230802,121800,5722183020,15640,15630,15640,15630,226
|
|
20230802,121700,5718650470,15630,15640,15640,15630,246
|
|
20230802,121600,5714805090,15630,15630,15650,15630,1591
|
|
20230802,121500,5689937620,15630,15640,15650,15630,1116
|
|
20230802,121400,5672481830,15650,15650,15650,15640,331
|
|
20230802,121300,5667304770,15640,15650,15650,15630,403
|
|
20230802,121200,5661002150,15640,15640,15650,15630,347
|
|
20230802,121100,5655576480,15630,15640,15640,15630,2865
|
|
20230802,121000,5610772190,15630,15640,15640,15630,682
|
|
20230802,120900,5600110780,15640,15640,15650,15640,2079
|
|
20230802,120800,5567594880,15650,15640,15650,15640,1197
|
|
20230802,120700,5548873760,15640,15650,15650,15640,995
|
|
20230802,120600,5533311730,15640,15650,15650,15640,662
|
|
20230802,120500,5522955700,15640,15640,15650,15640,1417
|
|
20230802,120400,5500791910,15640,15640,15650,15640,1368
|
|
20230802,120300,5479395030,15650,15650,15650,15640,447
|
|
20230802,120200,5472403270,15640,15650,15650,15640,849
|
|
20230802,120100,5459121080,15640,15640,15650,15640,796
|
|
20230802,120000,5446670660,15650,15650,15650,15640,172
|
|
20230802,115900,5443980090,15640,15650,15650,15640,1066
|
|
20230802,115800,5427298520,15650,15650,15660,15650,1797
|
|
20230802,115700,5399174720,15650,15660,15660,15640,14417
|
|
20230802,115600,5173525570,15660,15660,15670,15660,290
|
|
20230802,115500,5168984120,15670,15670,15680,15660,744
|
|
20230802,115400,5157326030,15680,15670,15680,15670,561
|
|
20230802,115300,5148535140,15660,15670,15680,15660,542
|
|
20230802,115200,5140043100,15670,15670,15680,15670,2664
|
|
20230802,115100,5098280030,15670,15670,15680,15670,547
|
|
20230802,115000,5089705950,15670,15670,15680,15670,172
|
|
20230802,114900,5087010580,15670,15670,15680,15670,1097
|
|
20230802,114800,5069820560,15670,15660,15670,15660,388
|
|
20230802,114700,5063744040,15660,15660,15670,15650,1577
|
|
20230802,114600,5039044600,15660,15670,15670,15660,309
|
|
20230802,114500,5034205610,15660,15670,15670,15660,895
|
|
20230802,114400,5020189880,15670,15670,15680,15670,445
|
|
20230802,114300,5013216710,15670,15670,15680,15670,608
|
|
20230802,114200,5003689320,15670,15660,15680,15660,363
|
|
20230802,114100,4998002830,15680,15670,15680,15660,1019
|
|
20230802,114000,4982035120,15670,15670,15670,15660,170
|
|
20230802,113900,4979372830,15660,15670,15680,15660,980
|
|
20230802,113800,4964018630,15680,15670,15680,15670,922
|
|
20230802,113700,4949569750,15670,15660,15680,15660,1313
|
|
20230802,113600,4928996170,15660,15670,15670,15660,541
|
|
20230802,113500,4920523970,15670,15660,15670,15660,333
|
|
20230802,113400,4915308420,15670,15660,15670,15660,638
|
|
20230802,113300,4905314560,15660,15670,15670,15650,5642
|
|
20230802,113200,4816935860,15660,15670,15670,15660,329
|
|
20230802,113100,4811782140,15670,15650,15670,15650,597
|
|
20230802,113000,4802434360,15660,15670,15670,15650,1717
|
|
20230802,112900,4775549790,15660,15660,15670,15650,3451
|
|
20230802,112800,4721507950,15650,15660,15660,15650,1374
|
|
20230802,112700,4699993890,15660,15660,15670,15650,697
|
|
20230802,112600,4689081870,15660,15660,15670,15660,1553
|
|
20230802,112500,4664761690,15660,15660,15670,15660,606
|
|
20230802,112400,4655270640,15670,15680,15680,15650,10099
|
|
20230802,112300,4497053310,15670,15700,15700,15670,14729
|
|
20230802,112200,4266008430,15700,15700,15700,15690,745
|
|
20230802,112100,4254316110,15690,15690,15700,15690,1177
|
|
20230802,112000,4235840790,15700,15700,15710,15690,5747
|
|
20230802,111900,4145612870,15700,15710,15710,15700,799
|
|
20230802,111800,4133064990,15710,15700,15710,15700,1675
|
|
20230802,111700,4106754070,15710,15710,15710,15700,1142
|
|
20230802,111600,4088815610,15700,15710,15710,15700,576
|
|
20230802,111500,4079770340,15700,15710,15710,15700,437
|
|
20230802,111400,4072909410,15710,15710,15710,15700,254
|
|
20230802,111300,4068921360,15710,15700,15710,15700,1207
|
|
20230802,111200,4049964120,15700,15710,15710,15700,870
|
|
20230802,111100,4036296870,15720,15700,15720,15700,813
|
|
20230802,111000,4023528810,15710,15710,15710,15700,384
|
|
20230802,110900,4017496840,15700,15710,15720,15700,1556
|
|
20230802,110800,3993054730,15710,15700,15710,15700,3998
|
|
20230802,110700,3930253960,15700,15700,15710,15700,1627
|
|
20230802,110600,3904707660,15710,15710,15710,15700,1962
|
|
20230802,110500,3873897490,15700,15700,15710,15700,237
|
|
20230802,110400,3870176520,15700,15710,15720,15700,9320
|
|
20230802,110300,3723759480,15710,15720,15730,15710,516
|
|
20230802,110200,3715647930,15720,15720,15720,15710,810
|
|
20230802,110100,3702915230,15710,15710,15720,15710,1260
|
|
20230802,110000,3683117110,15710,15720,15730,15710,696
|
|
20230802,105900,3672179010,15720,15720,15730,15710,2717
|
|
20230802,105800,3629472180,15740,15730,15740,15720,767
|
|
20230802,105700,3617409380,15720,15720,15730,15720,2305
|
|
20230802,105600,3581157990,15720,15730,15730,15720,275
|
|
20230802,105500,3576834940,15730,15740,15740,15720,677
|
|
20230802,105400,3566188490,15730,15740,15750,15730,300
|
|
20230802,105300,3561466530,15740,15720,15750,15720,4299
|
|
20230802,105200,3493772970,15720,15740,15740,15720,342
|
|
20230802,105100,3488396220,15730,15730,15740,15720,1017
|
|
20230802,105000,3472399290,15720,15730,15730,15720,1734
|
|
20230802,104900,3445140670,15730,15730,15730,15720,1521
|
|
20230802,104800,3421222730,15720,15730,15730,15720,3543
|
|
20230802,104700,3365504720,15740,15730,15740,15730,704
|
|
20230802,104600,3354428680,15730,15730,15740,15730,1221
|
|
20230802,104500,3335219800,15740,15730,15740,15730,430
|
|
20230802,104400,3328455050,15750,15730,15750,15730,1336
|
|
20230802,104300,3307425940,15730,15730,15740,15720,774
|
|
20230802,104200,3295252220,15740,15730,15740,15730,1409
|
|
20230802,104100,3273086750,15730,15730,15740,15720,1007
|
|
20230802,104000,3257247090,15740,15730,15740,15730,530
|
|
20230802,103900,3248910130,15730,15730,15740,15720,2066
|
|
20230802,103800,3216411840,15720,15720,15730,15720,677
|
|
20230802,103700,3205769080,15730,15720,15730,15720,203
|
|
20230802,103600,3202577560,15720,15710,15720,15710,843
|
|
20230802,103500,3189327110,15710,15720,15730,15710,3345
|
|
20230802,103400,3136744090,15710,15710,15720,15710,1743
|
|
20230802,103300,3109357570,15720,15730,15730,15710,5770
|
|
20230802,103200,3018654760,15730,15730,15730,15720,1180
|
|
20230802,103100,3000104500,15720,15720,15730,15720,1700
|
|
20230802,103000,2973378430,15720,15720,15730,15720,272
|
|
20230802,102900,2969101390,15730,15730,15730,15720,2153
|
|
20230802,102800,2935237140,15740,15740,15740,15730,2343
|
|
20230802,102700,2898359890,15740,15750,15760,15740,995
|
|
20230802,102600,2882688750,15750,15760,15760,15750,1027
|
|
20230802,102500,2866513490,15750,15760,15760,15750,1903
|
|
20230802,102400,2836528900,15750,15740,15760,15740,598
|
|
20230802,102300,2827111110,15740,15760,15760,15740,1601
|
|
20230802,102200,2801897690,15760,15740,15760,15740,1356
|
|
20230802,102100,2780542280,15740,15740,15750,15740,266
|
|
20230802,102000,2776355240,15740,15740,15750,15740,1067
|
|
20230802,101900,2759552340,15750,15750,15750,15740,13
|
|
20230802,101800,2759347600,15740,15750,15750,15740,1642
|
|
20230802,101700,2733489160,15750,15740,15760,15740,4391
|
|
20230802,101600,2664325820,15740,15720,15740,15720,3713
|
|
20230802,101500,2605939330,15720,15710,15720,15710,545
|
|
20230802,101400,2597375870,15710,15710,15710,15700,911
|
|
20230802,101300,2583068820,15720,15700,15720,15700,1159
|
|
20230802,101200,2564862660,15710,15720,15720,15700,740
|
|
20230802,101100,2553237290,15710,15710,15720,15700,4801
|
|
20230802,101000,2477810280,15700,15710,15710,15700,447
|
|
20230802,100900,2470790470,15700,15720,15720,15700,3525
|
|
20230802,100800,2415415780,15720,15710,15720,15710,331
|
|
20230802,100700,2410215680,15710,15710,15720,15710,850
|
|
20230802,100600,2396860020,15720,15710,15720,15710,430
|
|
20230802,100500,2390103470,15720,15720,15720,15710,252
|
|
20230802,100400,2386143130,15720,15720,15720,15710,1075
|
|
20230802,100300,2369246520,15720,15720,15720,15710,352
|
|
20230802,100200,2363715490,15710,15720,15730,15710,518
|
|
20230802,100100,2355575540,15720,15730,15740,15720,358
|
|
20230802,100000,2349944090,15730,15730,15750,15730,570
|
|
20230802,095900,2340974760,15740,15720,15740,15720,952
|
|
20230802,095800,2325993950,15720,15700,15730,15700,3872
|
|
20230802,095700,2265119560,15710,15710,15710,15700,2927
|
|
20230802,095600,2219139820,15710,15720,15720,15710,1561
|
|
20230802,095500,2194616480,15720,15710,15720,15710,1599
|
|
20230802,095400,2169495990,15700,15710,15720,15700,1149
|
|
20230802,095300,2151445440,15710,15720,15730,15710,337
|
|
20230802,095200,2146150080,15720,15710,15720,15700,3371
|
|
20230802,095100,2093184330,15710,15720,15720,15710,366
|
|
20230802,095000,2087431230,15720,15710,15720,15710,1368
|
|
20230802,094900,2065938620,15700,15690,15710,15690,1009
|
|
20230802,094800,2050098060,15700,15700,15700,15690,938
|
|
20230802,094700,2035374020,15690,15700,15700,15690,2415
|
|
20230802,094600,1997463110,15700,15710,15710,15690,8887
|
|
20230802,094500,1857918490,15710,15700,15710,15700,2749
|
|
20230802,094400,1814733130,15700,15700,15710,15700,982
|
|
20230802,094300,1799311560,15700,15710,15710,15700,6055
|
|
20230802,094200,1704229500,15720,15730,15730,15710,5662
|
|
20230802,094100,1615230130,15720,15730,15730,15720,862
|
|
20230802,094000,1601678210,15720,15750,15750,15720,10860
|
|
20230802,093900,1430846160,15740,15760,15760,15740,6608
|
|
20230802,093800,1326770030,15760,15750,15760,15750,2115
|
|
20230802,093700,1293440010,15750,15760,15760,15750,2297
|
|
20230802,093600,1257240080,15760,15750,15760,15750,939
|
|
20230802,093500,1242445140,15760,15760,15760,15750,278
|
|
20230802,093400,1238064860,15760,15760,15760,15750,717
|
|
20230802,093300,1226768150,15760,15760,15760,15750,2084
|
|
20230802,093200,1193940490,15760,15760,15770,15750,1421
|
|
20230802,093100,1171549450,15760,15760,15760,15750,292
|
|
20230802,093000,1166949890,15760,15750,15780,15740,2729
|
|
20230802,092900,1123953390,15750,15760,15760,15740,2972
|
|
20230802,092800,1077143660,15760,15760,15770,15750,895
|
|
20230802,092700,1063033150,15760,15750,15760,15750,878
|
|
20230802,092600,1049197690,15750,15740,15750,15740,1680
|
|
20230802,092500,1022742800,15740,15760,15760,15740,1890
|
|
20230802,092400,992971770,15760,15770,15770,15750,1179
|
|
20230802,092300,974385840,15780,15780,15780,15770,128
|
|
20230802,092200,972366470,15780,15760,15780,15760,2439
|
|
20230802,092100,933902870,15760,15760,15760,15760,694
|
|
20230802,092000,922965430,15760,15760,15770,15760,3467
|
|
20230802,091900,868325500,15760,15760,15760,15750,3326
|
|
20230802,091800,815939230,15750,15760,15770,15750,2924
|
|
20230802,091700,769849080,15770,15770,15770,15760,287
|
|
20230802,091600,765325870,15760,15760,15760,15750,2543
|
|
20230802,091500,725248200,15760,15770,15770,15750,2335
|
|
20230802,091400,688446050,15770,15760,15770,15760,1737
|
|
20230802,091300,661062670,15760,15780,15780,15750,2915
|
|
20230802,091200,615122800,15780,15790,15800,15770,623
|
|
20230802,091100,605290560,15800,15840,15840,15800,2796
|
|
20230802,091000,561065350,15840,15840,15840,15830,520
|
|
20230802,090900,552828690,15840,15850,15850,15830,1501
|
|
20230802,090800,529052590,15850,15880,15910,15830,2385
|
|
20230802,090700,491191030,15880,15870,15880,15860,4320
|
|
20230802,090600,422595780,15870,15840,15870,15830,2670
|
|
20230802,090500,380302940,15840,15830,15860,15820,3247
|
|
20230802,090400,328878960,15820,15830,15830,15820,1634
|
|
20230802,090300,303015430,15830,15800,15830,15790,1957
|
|
20230802,090200,272060220,15790,15770,15790,15770,842
|
|
20230802,090100,258771170,15760,15760,15780,15740,3096
|
|
20230802,090000,209996920,15760,15820,15830,15750,12824
|