613 lines
33 KiB
CSV
613 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230802,191000,8520897370,15890,15890,15890,15890,6868
|
|
20230802,190900,8520897370,15890,15890,15890,15890,0
|
|
20230802,190800,8520897370,15890,15890,15890,15890,0
|
|
20230802,190700,8520897370,15890,15890,15890,15890,0
|
|
20230802,190600,8520897370,15890,15890,15890,15890,0
|
|
20230802,190500,8520897370,15890,15890,15890,15890,0
|
|
20230802,190400,8520897370,15890,15890,15890,15890,0
|
|
20230802,190300,8520897370,15890,15890,15890,15890,0
|
|
20230802,190200,8520897370,15890,15890,15890,15890,0
|
|
20230802,190100,8520897370,15890,15890,15890,15890,0
|
|
20230802,190000,8520897370,15890,15890,15890,15890,0
|
|
20230802,185900,8520897370,15890,15890,15890,15890,0
|
|
20230802,185800,8520897370,15890,15890,15890,15890,0
|
|
20230802,185700,8520897370,15890,15890,15890,15890,0
|
|
20230802,185600,8520897370,15890,15890,15890,15890,0
|
|
20230802,185500,8520897370,15890,15890,15890,15890,0
|
|
20230802,185400,8520897370,15890,15890,15890,15890,0
|
|
20230802,185300,8520897370,15890,15890,15890,15890,0
|
|
20230802,185200,8520897370,15890,15890,15890,15890,0
|
|
20230802,185100,8520897370,15890,15890,15890,15890,0
|
|
20230802,185000,8520897370,15890,15890,15890,15890,0
|
|
20230802,184900,8520897370,15890,15890,15890,15890,0
|
|
20230802,184800,8520897370,15890,15890,15890,15890,0
|
|
20230802,184700,8520897370,15890,15890,15890,15890,0
|
|
20230802,184600,8520897370,15890,15890,15890,15890,0
|
|
20230802,184500,8520897370,15890,15890,15890,15890,0
|
|
20230802,184400,8520897370,15890,15890,15890,15890,0
|
|
20230802,184300,8520897370,15890,15890,15890,15890,0
|
|
20230802,184200,8520897370,15890,15890,15890,15890,0
|
|
20230802,184100,8520897370,15890,15890,15890,15890,0
|
|
20230802,184000,8520897370,15890,15890,15890,15890,6868
|
|
20230802,183900,8520897370,15890,15890,15890,15890,0
|
|
20230802,183800,8520897370,15890,15890,15890,15890,0
|
|
20230802,183700,8520897370,15890,15890,15890,15890,0
|
|
20230802,183600,8520897370,15890,15890,15890,15890,0
|
|
20230802,183500,8520897370,15890,15890,15890,15890,0
|
|
20230802,183400,8520897370,15890,15890,15890,15890,0
|
|
20230802,183300,8520897370,15890,15890,15890,15890,0
|
|
20230802,183200,8520897370,15890,15890,15890,15890,0
|
|
20230802,183100,8520897370,15890,15890,15890,15890,0
|
|
20230802,183000,8520897370,15890,15890,15890,15890,0
|
|
20230802,182900,8520897370,15890,15890,15890,15890,0
|
|
20230802,182800,8520897370,15890,15890,15890,15890,0
|
|
20230802,182700,8520897370,15890,15890,15890,15890,0
|
|
20230802,182600,8520897370,15890,15890,15890,15890,0
|
|
20230802,182500,8520897370,15890,15890,15890,15890,0
|
|
20230802,182400,8520897370,15890,15890,15890,15890,0
|
|
20230802,182300,8520897370,15890,15890,15890,15890,0
|
|
20230802,182200,8520897370,15890,15890,15890,15890,0
|
|
20230802,182100,8520897370,15890,15890,15890,15890,0
|
|
20230802,182000,8520897370,15890,15890,15890,15890,0
|
|
20230802,181900,8520897370,15890,15890,15890,15890,0
|
|
20230802,181800,8520897370,15890,15890,15890,15890,0
|
|
20230802,181700,8520897370,15890,15890,15890,15890,0
|
|
20230802,181600,8520897370,15890,15890,15890,15890,0
|
|
20230802,181500,8520897370,15890,15890,15890,15890,0
|
|
20230802,181400,8520897370,15890,15890,15890,15890,0
|
|
20230802,181300,8520897370,15890,15890,15890,15890,0
|
|
20230802,181200,8520897370,15890,15890,15890,15890,0
|
|
20230802,181100,8520897370,15890,15890,15890,15890,0
|
|
20230802,181000,8520897370,15890,15890,15890,15890,6868
|
|
20230802,180900,8520897370,15890,15890,15890,15890,0
|
|
20230802,180800,8520897370,15890,15890,15890,15890,0
|
|
20230802,180700,8520897370,15890,15890,15890,15890,0
|
|
20230802,180600,8520897370,15890,15890,15890,15890,0
|
|
20230802,180500,8520897370,15890,15890,15890,15890,0
|
|
20230802,180400,8520897370,15890,15890,15890,15890,0
|
|
20230802,180300,8520897370,15890,15890,15890,15890,0
|
|
20230802,180200,8520897370,15890,15890,15890,15890,0
|
|
20230802,180100,8520897370,15890,15890,15890,15890,0
|
|
20230802,180000,8520897370,15890,15890,15890,15890,0
|
|
20230802,175900,8520897370,15890,15890,15890,15890,0
|
|
20230802,175800,8520897370,15890,15890,15890,15890,0
|
|
20230802,175700,8520897370,15890,15890,15890,15890,0
|
|
20230802,175600,8520897370,15890,15890,15890,15890,0
|
|
20230802,175500,8520897370,15890,15890,15890,15890,0
|
|
20230802,175400,8520897370,15890,15890,15890,15890,0
|
|
20230802,175300,8520897370,15890,15890,15890,15890,0
|
|
20230802,175200,8520897370,15890,15890,15890,15890,0
|
|
20230802,175100,8520897370,15890,15890,15890,15890,0
|
|
20230802,175000,8520897370,15890,15890,15890,15890,0
|
|
20230802,174900,8520897370,15890,15890,15890,15890,0
|
|
20230802,174800,8520897370,15890,15890,15890,15890,0
|
|
20230802,174700,8520897370,15890,15890,15890,15890,0
|
|
20230802,174600,8520897370,15890,15890,15890,15890,0
|
|
20230802,174500,8520897370,15890,15890,15890,15890,0
|
|
20230802,174400,8520897370,15890,15890,15890,15890,0
|
|
20230802,174300,8520897370,15890,15890,15890,15890,0
|
|
20230802,174200,8520897370,15890,15890,15890,15890,0
|
|
20230802,174100,8520897370,15890,15890,15890,15890,0
|
|
20230802,174000,8520897370,15890,15890,15890,15890,6868
|
|
20230802,173900,8520897370,15890,15890,15890,15890,0
|
|
20230802,173800,8520897370,15890,15890,15890,15890,0
|
|
20230802,173700,8520897370,15890,15890,15890,15890,0
|
|
20230802,173600,8520897370,15890,15890,15890,15890,0
|
|
20230802,173500,8520897370,15890,15890,15890,15890,0
|
|
20230802,173400,8520897370,15890,15890,15890,15890,0
|
|
20230802,173300,8520897370,15890,15890,15890,15890,0
|
|
20230802,173200,8520897370,15890,15890,15890,15890,0
|
|
20230802,173100,8520897370,15890,15890,15890,15890,0
|
|
20230802,173000,8520897370,15890,15890,15890,15890,0
|
|
20230802,172900,8520897370,15890,15890,15890,15890,0
|
|
20230802,172800,8520897370,15890,15890,15890,15890,0
|
|
20230802,172700,8520897370,15890,15890,15890,15890,0
|
|
20230802,172600,8520897370,15890,15890,15890,15890,0
|
|
20230802,172500,8520897370,15890,15890,15890,15890,0
|
|
20230802,172400,8520897370,15890,15890,15890,15890,0
|
|
20230802,172300,8520897370,15890,15890,15890,15890,0
|
|
20230802,172200,8520897370,15890,15890,15890,15890,0
|
|
20230802,172100,8520897370,15890,15890,15890,15890,0
|
|
20230802,172000,8520897370,15890,15890,15890,15890,0
|
|
20230802,171900,8520897370,15890,15890,15890,15890,0
|
|
20230802,171800,8520897370,15890,15890,15890,15890,0
|
|
20230802,171700,8520897370,15890,15890,15890,15890,0
|
|
20230802,171600,8520897370,15890,15890,15890,15890,0
|
|
20230802,171500,8520897370,15890,15890,15890,15890,0
|
|
20230802,171400,8520897370,15890,15890,15890,15890,0
|
|
20230802,171300,8520897370,15890,15890,15890,15890,0
|
|
20230802,171200,8520897370,15890,15890,15890,15890,0
|
|
20230802,171100,8520897370,15890,15890,15890,15890,0
|
|
20230802,171000,8520897370,15890,15890,15890,15890,6868
|
|
20230802,170900,8520897370,15890,15890,15890,15890,0
|
|
20230802,170800,8520897370,15890,15890,15890,15890,0
|
|
20230802,170700,8520897370,15890,15890,15890,15890,0
|
|
20230802,170600,8520897370,15890,15890,15890,15890,0
|
|
20230802,170500,8520897370,15890,15890,15890,15890,0
|
|
20230802,170400,8520897370,15890,15890,15890,15890,0
|
|
20230802,170300,8520897370,15890,15890,15890,15890,0
|
|
20230802,170200,8520897370,15890,15890,15890,15890,0
|
|
20230802,170100,8520897370,15890,15890,15890,15890,0
|
|
20230802,170000,8520897370,15890,15890,15890,15890,0
|
|
20230802,165900,8520897370,15890,15890,15890,15890,0
|
|
20230802,165800,8520897370,15890,15890,15890,15890,0
|
|
20230802,165700,8520897370,15890,15890,15890,15890,0
|
|
20230802,165600,8520897370,15890,15890,15890,15890,0
|
|
20230802,165500,8520897370,15890,15890,15890,15890,0
|
|
20230802,165400,8520897370,15890,15890,15890,15890,0
|
|
20230802,165300,8520897370,15890,15890,15890,15890,0
|
|
20230802,165200,8520897370,15890,15890,15890,15890,0
|
|
20230802,165100,8520897370,15890,15890,15890,15890,0
|
|
20230802,165000,8520897370,15890,15890,15890,15890,0
|
|
20230802,164900,8520897370,15890,15890,15890,15890,0
|
|
20230802,164800,8520897370,15890,15890,15890,15890,0
|
|
20230802,164700,8520897370,15890,15890,15890,15890,0
|
|
20230802,164600,8520897370,15890,15890,15890,15890,0
|
|
20230802,164500,8520897370,15890,15890,15890,15890,0
|
|
20230802,164400,8520897370,15890,15890,15890,15890,0
|
|
20230802,164300,8520897370,15890,15890,15890,15890,0
|
|
20230802,164200,8520897370,15890,15890,15890,15890,0
|
|
20230802,164100,8520897370,15890,15890,15890,15890,0
|
|
20230802,164000,8520897370,15890,15890,15890,15890,6868
|
|
20230802,163900,8520897370,15890,15890,15890,15890,0
|
|
20230802,163800,8520897370,15890,15890,15890,15890,0
|
|
20230802,163700,8520897370,15890,15890,15890,15890,0
|
|
20230802,163600,8520897370,15890,15890,15890,15890,0
|
|
20230802,163500,8520897370,15890,15890,15890,15890,0
|
|
20230802,163400,8520897370,15890,15890,15890,15890,0
|
|
20230802,163300,8520897370,15890,15890,15890,15890,0
|
|
20230802,163200,8520897370,15890,15890,15890,15890,0
|
|
20230802,163100,8520897370,15890,15890,15890,15890,0
|
|
20230802,163000,8520897370,15890,15890,15890,15890,0
|
|
20230802,162900,8520897370,15890,15890,15890,15890,0
|
|
20230802,162800,8520897370,15890,15890,15890,15890,0
|
|
20230802,162700,8520897370,15890,15890,15890,15890,0
|
|
20230802,162600,8520897370,15890,15890,15890,15890,0
|
|
20230802,162500,8520897370,15890,15890,15890,15890,0
|
|
20230802,162400,8520897370,15890,15890,15890,15890,0
|
|
20230802,162300,8520897370,15890,15890,15890,15890,0
|
|
20230802,162200,8520897370,15890,15890,15890,15890,0
|
|
20230802,162100,8520897370,15890,15890,15890,15890,0
|
|
20230802,162000,8520897370,15890,15890,15890,15890,0
|
|
20230802,161900,8520897370,15890,15890,15890,15890,0
|
|
20230802,161800,8520897370,15890,15890,15890,15890,0
|
|
20230802,161700,8520897370,15890,15890,15890,15890,0
|
|
20230802,161600,8520897370,15890,15890,15890,15890,0
|
|
20230802,161500,8520897370,15890,15890,15890,15890,0
|
|
20230802,161400,8520897370,15890,15890,15890,15890,0
|
|
20230802,161300,8520897370,15890,15890,15890,15890,0
|
|
20230802,161200,8520897370,15890,15890,15890,15890,0
|
|
20230802,161100,8520897370,15890,15890,15890,15890,0
|
|
20230802,161000,8520897370,15890,15890,15890,15890,6868
|
|
20230802,160900,8520897370,15890,15890,15890,15890,0
|
|
20230802,160800,8520897370,15890,15890,15890,15890,0
|
|
20230802,160700,8520897370,15890,15890,15890,15890,0
|
|
20230802,160600,8520897370,15890,15890,15890,15890,0
|
|
20230802,160500,8520897370,15890,15890,15890,15890,0
|
|
20230802,160400,8520897370,15890,15890,15890,15890,0
|
|
20230802,160300,8520897370,15890,15890,15890,15890,0
|
|
20230802,160200,8520897370,15890,15890,15890,15890,0
|
|
20230802,160100,8520897370,15890,15890,15890,15890,0
|
|
20230802,160000,8520897370,15890,15890,15890,15890,0
|
|
20230802,155900,8520897370,15890,15890,15890,15890,0
|
|
20230802,155800,8520897370,15890,15890,15890,15890,0
|
|
20230802,155700,8520897370,15890,15890,15890,15890,0
|
|
20230802,155600,8520897370,15890,15890,15890,15890,0
|
|
20230802,155500,8520897370,15890,15890,15890,15890,0
|
|
20230802,155400,8520897370,15890,15890,15890,15890,0
|
|
20230802,155300,8520897370,15890,15890,15890,15890,0
|
|
20230802,155200,8520897370,15890,15890,15890,15890,0
|
|
20230802,155100,8520897370,15890,15890,15890,15890,0
|
|
20230802,155000,8520897370,15890,15890,15890,15890,0
|
|
20230802,154900,8520897370,15890,15890,15890,15890,0
|
|
20230802,154800,8520897370,15890,15890,15890,15890,0
|
|
20230802,154700,8520897370,15890,15890,15890,15890,0
|
|
20230802,154600,8520897370,15890,15890,15890,15890,0
|
|
20230802,154500,8520897370,15890,15890,15890,15890,0
|
|
20230802,154400,8520897370,15890,15890,15890,15890,0
|
|
20230802,154300,8520897370,15890,15890,15890,15890,0
|
|
20230802,154200,8520897370,15890,15890,15890,15890,0
|
|
20230802,154100,8520897370,15890,15890,15890,15890,0
|
|
20230802,154000,8520897370,15890,15890,15890,15890,6868
|
|
20230802,153900,8520897370,15890,15890,15890,15890,0
|
|
20230802,153800,8520897370,15890,15890,15890,15890,0
|
|
20230802,153700,8520897370,15890,15890,15890,15890,0
|
|
20230802,153600,8520897370,15890,15890,15890,15890,0
|
|
20230802,153500,8520897370,15890,15890,15890,15890,0
|
|
20230802,153400,8520897370,15890,15890,15890,15890,0
|
|
20230802,153300,8520897370,15890,15890,15890,15890,0
|
|
20230802,153200,8520897370,15890,15890,15890,15890,0
|
|
20230802,153100,8520897370,15890,15890,15890,15890,0
|
|
20230802,153000,8520897370,15890,15890,15890,15890,6868
|
|
20230802,152900,8411764850,15890,15890,15890,15890,0
|
|
20230802,152800,8411764850,15890,15890,15890,15890,0
|
|
20230802,152700,8411764850,15890,15890,15890,15890,0
|
|
20230802,152600,8411764850,15890,15890,15890,15890,0
|
|
20230802,152500,8411764850,15890,15890,15890,15890,0
|
|
20230802,152400,8411764850,15890,15890,15890,15890,0
|
|
20230802,152300,8411764850,15890,15890,15890,15890,0
|
|
20230802,152200,8411764850,15890,15890,15890,15890,0
|
|
20230802,152100,8411764850,15890,15890,15890,15890,0
|
|
20230802,152000,8411764850,15890,15890,15890,15890,0
|
|
20230802,151900,8411764850,15890,15900,15900,15850,4240
|
|
20230802,151800,8344457000,15900,15890,15930,15890,1012
|
|
20230802,151700,8328368540,15890,15900,15900,15890,2309
|
|
20230802,151600,8291677220,15890,15920,15920,15890,2408
|
|
20230802,151500,8253388450,15920,15920,15920,15920,645
|
|
20230802,151400,8243120050,15910,15920,15920,15910,843
|
|
20230802,151300,8229706840,15920,15920,15930,15920,675
|
|
20230802,151200,8218960810,15930,15920,15940,15920,1240
|
|
20230802,151100,8199207070,15930,15950,15950,15920,364
|
|
20230802,151000,8193407310,15950,15930,15950,15920,467
|
|
20230802,150900,8185969080,15930,15940,15940,15930,255
|
|
20230802,150800,8181906830,15940,15940,15970,15940,22
|
|
20230802,150700,8181556090,15930,15930,15930,15920,759
|
|
20230802,150600,8169465920,15930,15920,15930,15920,756
|
|
20230802,150500,8157423160,15920,15930,15930,15920,1754
|
|
20230802,150400,8129492770,15930,15920,15940,15920,205
|
|
20230802,150300,8126227290,15930,15920,15930,15920,938
|
|
20230802,150200,8111292450,15930,15940,15940,15930,1030
|
|
20230802,150100,8094882560,15940,15940,15940,15930,524
|
|
20230802,150000,8086532980,15930,15950,15950,15930,58
|
|
20230802,145900,8085608780,15950,15980,15980,15950,138
|
|
20230802,145800,8083407530,15990,15940,15990,15930,694
|
|
20230802,145700,8072345220,15940,15940,15940,15930,557
|
|
20230802,145600,8063467640,15940,15940,15940,15940,500
|
|
20230802,145500,8055497640,15920,15940,15940,15920,1106
|
|
20230802,145400,8037868180,15910,15940,15940,15910,359
|
|
20230802,145300,8032152320,15940,15980,15980,15930,1538
|
|
20230802,145200,8007642560,15980,15940,15980,15940,72
|
|
20230802,145100,8006492040,15940,15950,15950,15940,1104
|
|
20230802,145000,7988884320,15960,15960,15960,15960,783
|
|
20230802,144900,7976387640,15960,15980,16000,15960,1061
|
|
20230802,144800,7959445710,15980,15970,16040,15970,309
|
|
20230802,144700,7954507500,15970,15980,15990,15970,789
|
|
20230802,144600,7941903170,15980,15990,15990,15980,725
|
|
20230802,144500,7930316100,16000,16030,16060,16000,1668
|
|
20230802,144400,7903612660,16060,16050,16060,16020,575
|
|
20230802,144300,7894393690,16060,16030,16060,16030,164
|
|
20230802,144200,7891764380,16030,16060,16060,16030,1966
|
|
20230802,144100,7860212010,16060,16060,16060,16050,693
|
|
20230802,144000,7849087430,16060,16060,16060,16060,334
|
|
20230802,143900,7843723390,16060,16050,16060,16050,137
|
|
20230802,143800,7841523220,16050,16060,16060,16050,61
|
|
20230802,143700,7840544120,16070,16050,16070,16050,1064
|
|
20230802,143600,7823463270,16050,16040,16050,16030,38
|
|
20230802,143500,7822853500,16040,16040,16040,16040,10
|
|
20230802,143400,7822693100,16050,16050,16050,16050,120
|
|
20230802,143300,7820767100,16050,16020,16050,16020,18
|
|
20230802,143200,7820478530,16040,16050,16050,16040,259
|
|
20230802,143100,7816324140,16010,16050,16050,16010,28
|
|
20230802,143000,7815875820,16050,16050,16050,16050,4
|
|
20230802,142900,7815811620,16010,16010,16010,16000,197
|
|
20230802,142800,7812657660,16050,16010,16050,16010,214
|
|
20230802,142700,7809231320,16000,16020,16030,16000,3120
|
|
20230802,142600,7759304710,16030,16020,16030,16020,149
|
|
20230802,142500,7756917700,16020,16020,16020,16010,122
|
|
20230802,142400,7754964170,16020,16020,16020,16010,91
|
|
20230802,142300,7753507040,16030,16040,16040,16030,2
|
|
20230802,142200,7753474970,16010,16000,16050,16000,26
|
|
20230802,142100,7753058870,16000,16030,16030,15990,31
|
|
20230802,142000,7752562940,16050,16040,16050,15990,67
|
|
20230802,141900,7751487770,16050,16010,16050,16010,28
|
|
20230802,141800,7751038770,15990,15990,15990,15980,232
|
|
20230802,141700,7747330620,15990,15990,15990,15990,99
|
|
20230802,141600,7745747610,15990,16000,16000,15990,538
|
|
20230802,141500,7737144060,16000,16040,16040,16000,1158
|
|
20230802,141400,7718587180,16020,15990,16020,15990,1189
|
|
20230802,141300,7699547040,16010,15990,16010,15990,855
|
|
20230802,141200,7685861090,15990,15990,15990,15980,270
|
|
20230802,141100,7681544520,15990,15990,15990,15980,766
|
|
20230802,141000,7669303190,16040,16030,16050,16030,223
|
|
20230802,140900,7665727720,15980,16010,16010,15980,485
|
|
20230802,140800,7657967930,16010,16010,16010,16010,1
|
|
20230802,140700,7657951920,16000,16020,16030,16000,138
|
|
20230802,140600,7655742140,16000,15990,16000,15980,221
|
|
20230802,140500,7652206450,15980,16010,16010,15980,286
|
|
20230802,140400,7647631620,16020,16000,16020,16000,166
|
|
20230802,140300,7644975320,16000,16000,16030,16000,107
|
|
20230802,140200,7643263160,16000,16010,16010,16000,1139
|
|
20230802,140100,7625032260,16010,15990,16010,15990,728
|
|
20230802,140000,7613386720,15990,16000,16000,15990,433
|
|
20230802,135900,7606462240,16000,16000,16000,16000,5
|
|
20230802,135800,7606382240,15990,15930,15990,15930,197
|
|
20230802,135700,7603242950,15930,15960,16000,15930,2366
|
|
20230802,135600,7565510440,16010,16010,16010,15960,1008
|
|
20230802,135500,7549421420,16020,16060,16060,15970,3858
|
|
20230802,135400,7487669400,16060,16030,16070,16000,1300
|
|
20230802,135300,7466868050,16030,15940,16090,15940,989
|
|
20230802,135200,7451027040,15880,15900,15900,15880,645
|
|
20230802,135100,7440779270,15900,15880,15900,15870,2377
|
|
20230802,135000,7403016520,15880,15920,15920,15880,2715
|
|
20230802,134900,7359835520,15920,15910,15920,15900,695
|
|
20230802,134800,7348774220,15910,15900,15910,15900,72
|
|
20230802,134700,7347629370,15880,15880,15900,15870,672
|
|
20230802,134600,7336956850,15880,15870,15880,15860,2007
|
|
20230802,134500,7305123880,15880,15860,15880,15860,156
|
|
20230802,134400,7302649610,15880,15830,15880,15830,501
|
|
20230802,134300,7294712730,15830,15900,15900,15820,1166
|
|
20230802,134200,7276257420,15830,15850,15850,15820,3079
|
|
20230802,134100,7227485680,15850,15890,15890,15830,5965
|
|
20230802,134000,7132925710,15920,15870,15920,15860,1273
|
|
20230802,133900,7112717790,15870,15900,15900,15870,1512
|
|
20230802,133800,7088697110,15920,15900,15920,15890,1047
|
|
20230802,133700,7072051910,15920,15950,15950,15900,3443
|
|
20230802,133600,7017256210,15970,15960,16000,15950,1032
|
|
20230802,133500,7000792970,16000,15980,16010,15950,3715
|
|
20230802,133400,6941465990,15980,15980,15980,15970,1297
|
|
20230802,133300,6920745230,15980,16010,16010,15980,1636
|
|
20230802,133200,6894593980,16010,16000,16030,16000,454
|
|
20230802,133100,6887329370,16000,16000,16030,15990,1883
|
|
20230802,133000,6857199670,16000,16020,16020,16000,4949
|
|
20230802,132900,6778009530,16020,16070,16070,16010,4671
|
|
20230802,132800,6703171000,16070,16060,16100,16050,530
|
|
20230802,132700,6694654550,16070,16100,16100,16070,237
|
|
20230802,132600,6690845850,16040,16050,16110,16040,1234
|
|
20230802,132500,6671046130,16040,16050,16050,16040,1782
|
|
20230802,132400,6642462420,16050,16060,16070,16050,721
|
|
20230802,132300,6630884380,16010,16100,16100,16010,2968
|
|
20230802,132200,6583335170,16100,16060,16100,16010,2802
|
|
20230802,132100,6538437160,16010,16060,16070,16010,3158
|
|
20230802,132000,6487784600,16060,16080,16080,16060,2492
|
|
20230802,131900,6447740810,16080,16120,16120,16080,11135
|
|
20230802,131800,6268480340,16120,16130,16130,16120,2091
|
|
20230802,131700,6234768240,16140,16150,16160,16140,3259
|
|
20230802,131600,6182153950,16150,16160,16160,16150,998
|
|
20230802,131500,6166029370,16160,16180,16180,16160,368
|
|
20230802,131400,6160081690,16220,16200,16220,16200,1230
|
|
20230802,131300,6140131690,16220,16230,16230,16220,81
|
|
20230802,131200,6138817070,16180,16150,16240,16150,1308
|
|
20230802,131100,6117673010,16140,16140,16140,16140,0
|
|
20230802,131000,6117673010,16140,16140,16140,16140,0
|
|
20230802,130900,6117673010,16140,16140,16140,16140,5
|
|
20230802,130800,6117592310,16140,16140,16140,16140,130
|
|
20230802,130700,6115494110,16130,16130,16130,16130,620
|
|
20230802,130600,6105493510,16130,16130,16130,16130,110
|
|
20230802,130500,6103719210,16130,16130,16130,16130,180
|
|
20230802,130400,6100815810,16130,16130,16130,16130,1441
|
|
20230802,130300,6077572480,16130,16180,16180,16130,235
|
|
20230802,130200,6073776130,16180,16130,16180,16120,2130
|
|
20230802,130100,6039345230,16180,16150,16180,16130,177
|
|
20230802,130000,6036488510,16180,16180,16180,16180,1
|
|
20230802,125900,6036472330,16140,16140,16140,16140,187
|
|
20230802,125800,6033454150,16140,16140,16140,16140,180
|
|
20230802,125700,6030548950,16140,16130,16140,16130,151
|
|
20230802,125600,6028113310,16130,16130,16130,16130,501
|
|
20230802,125500,6020032180,16130,16130,16130,16130,120
|
|
20230802,125400,6018096580,16120,16140,16140,16120,953
|
|
20230802,125300,6002724880,16140,16150,16150,16140,751
|
|
20230802,125200,5990603590,16140,16140,16150,16140,130
|
|
20230802,125100,5988505290,16140,16160,16160,16140,375
|
|
20230802,125000,5982450920,16150,16150,16160,16150,815
|
|
20230802,124900,5969286670,16160,16160,16160,16160,231
|
|
20230802,124800,5965553710,16160,16160,16160,16160,9
|
|
20230802,124700,5965408270,16160,16230,16230,16160,1957
|
|
20230802,124600,5933769820,16190,16240,16240,16190,838
|
|
20230802,124500,5920195640,16250,16250,16250,16250,51
|
|
20230802,124400,5919366890,16270,16260,16270,16260,101
|
|
20230802,124300,5917724620,16260,16260,16260,16260,132
|
|
20230802,124200,5915578300,16260,16200,16260,16200,554
|
|
20230802,124100,5906589970,16200,16200,16200,16200,0
|
|
20230802,124000,5906589970,16200,16200,16200,16200,298
|
|
20230802,123900,5901762370,16200,16190,16200,16190,24
|
|
20230802,123800,5901373790,16180,16180,16180,16180,0
|
|
20230802,123700,5901373790,16180,16180,16180,16170,115
|
|
20230802,123600,5899513950,16170,16200,16200,16170,300
|
|
20230802,123500,5894660140,16200,16210,16210,16200,93
|
|
20230802,123400,5893153530,16230,16240,16240,16230,3
|
|
20230802,123300,5893104820,16200,16200,16200,16200,0
|
|
20230802,123200,5893104820,16200,16250,16250,16200,3993
|
|
20230802,123100,5828404410,16250,16240,16250,16240,905
|
|
20230802,123000,5813698660,16210,16210,16210,16210,87
|
|
20230802,122900,5812288390,16210,16210,16210,16210,922
|
|
20230802,122800,5797342770,16210,16210,16210,16210,5
|
|
20230802,122700,5797261720,16200,16200,16200,16200,120
|
|
20230802,122600,5795317720,16210,16230,16230,16210,187
|
|
20230802,122500,5792284610,16230,16230,16230,16230,77
|
|
20230802,122400,5791034900,16230,16230,16230,16230,0
|
|
20230802,122300,5791034900,16230,16200,16230,16200,2741
|
|
20230802,122200,5746627690,16200,16200,16200,16200,617
|
|
20230802,122100,5736632290,16200,16200,16200,16200,25
|
|
20230802,122000,5736227290,16200,16200,16200,16200,1
|
|
20230802,121900,5736211090,16180,16180,16180,16180,1
|
|
20230802,121800,5736194910,16200,16200,16200,16200,32
|
|
20230802,121700,5735676510,16140,16140,16140,16140,2
|
|
20230802,121600,5735644230,16140,16160,16160,16140,64
|
|
20230802,121500,5734611180,16200,16200,16200,16200,10
|
|
20230802,121400,5734449180,16200,16140,16200,16130,1735
|
|
20230802,121300,5706356690,16130,16160,16160,16130,2161
|
|
20230802,121200,5671449870,16170,16180,16180,16170,172
|
|
20230802,121100,5668668430,16160,16170,16170,16160,10
|
|
20230802,121000,5668506790,16160,16180,16230,16160,843
|
|
20230802,120900,5654868210,16180,16180,16180,16180,1
|
|
20230802,120800,5654852030,16180,16200,16200,16180,57
|
|
20230802,120700,5653928710,16230,16180,16230,16180,79
|
|
20230802,120600,5652650290,16190,16210,16210,16190,746
|
|
20230802,120500,5640567110,16240,16200,16240,16200,38
|
|
20230802,120400,5639951450,16200,16210,16210,16200,196
|
|
20230802,120300,5636776050,16210,16210,16210,16210,154
|
|
20230802,120200,5634279710,16210,16260,16260,16210,11
|
|
20230802,120100,5634101350,16190,16260,16260,16190,2
|
|
20230802,120000,5634068900,16260,16280,16280,16260,114
|
|
20230802,115900,5632215100,16280,16200,16280,16200,305
|
|
20230802,115800,5627253830,16200,16190,16200,16190,434
|
|
20230802,115700,5620224980,16190,16190,16200,16190,675
|
|
20230802,115600,5609295830,16190,16190,16190,16190,40
|
|
20230802,115500,5608648230,16190,16190,16190,16190,70
|
|
20230802,115400,5607514930,16180,16180,16180,16180,400
|
|
20230802,115300,5601042930,16180,16180,16180,16180,0
|
|
20230802,115200,5601042930,16180,16140,16190,16140,66
|
|
20230802,115100,5599977180,16140,16120,16140,16120,131
|
|
20230802,115000,5597865140,16110,16120,16120,16110,633
|
|
20230802,114900,5587666460,16110,16130,16130,16110,649
|
|
20230802,114800,5577206280,16120,16130,16130,16120,3701
|
|
20230802,114700,5517542570,16140,16150,16150,16140,73
|
|
20230802,114600,5516364220,16150,16190,16190,16150,752
|
|
20230802,114500,5504209670,16170,16150,16170,16150,369
|
|
20230802,114400,5498249200,16120,16120,16120,16120,117
|
|
20230802,114300,5496363160,16120,16130,16150,16110,1608
|
|
20230802,114200,5470445040,16130,16120,16130,16120,575
|
|
20230802,114100,5461174400,16130,16150,16150,16130,451
|
|
20230802,114000,5453899110,16150,16150,16150,16130,256
|
|
20230802,113900,5449766150,16160,16150,16160,16150,93
|
|
20230802,113800,5448264180,16150,16140,16150,16120,222
|
|
20230802,113700,5444683410,16140,16140,16150,16140,390
|
|
20230802,113600,5438386790,16140,16140,16140,16140,295
|
|
20230802,113500,5433625490,16120,16170,16170,16120,3769
|
|
20230802,113400,5372789210,16160,16170,16170,16160,298
|
|
20230802,113300,5367973270,16160,16180,16190,16160,488
|
|
20230802,113200,5360076540,16170,16180,16190,16160,177
|
|
20230802,113100,5357212350,16190,16200,16200,16190,237
|
|
20230802,113000,5353373410,16200,16160,16200,16160,668
|
|
20230802,112900,5342573300,16160,16190,16190,16160,101
|
|
20230802,112800,5340941110,16160,16190,16190,16160,476
|
|
20230802,112700,5333248450,16190,16150,16190,16150,275
|
|
20230802,112600,5328803110,16150,16150,16210,16140,653
|
|
20230802,112500,5318251570,16160,16170,16220,16150,4126
|
|
20230802,112400,5251575810,16160,16170,16180,16160,1828
|
|
20230802,112300,5222031680,16210,16210,16210,16210,501
|
|
20230802,112200,5213910470,16220,16160,16220,16150,458
|
|
20230802,112100,5206508240,16170,16160,16170,16150,268
|
|
20230802,112000,5202179050,16160,16200,16220,16160,2606
|
|
20230802,111900,5160008730,16200,16220,16220,16200,532
|
|
20230802,111800,5151385990,16210,16220,16220,16210,1056
|
|
20230802,111700,5134262400,16230,16250,16250,16230,1258
|
|
20230802,111600,5113836760,16250,16250,16260,16250,983
|
|
20230802,111500,5097854960,16250,16250,16260,16250,40
|
|
20230802,111400,5097204840,16250,16250,16280,16250,391
|
|
20230802,111300,5090850900,16290,16270,16290,16250,238
|
|
20230802,111200,5086980940,16270,16290,16290,16260,1413
|
|
20230802,111100,5063998850,16270,16260,16270,16260,206
|
|
20230802,111000,5060649180,16270,16280,16280,16270,1282
|
|
20230802,110900,5039789050,16300,16300,16300,16290,236
|
|
20230802,110800,5035943120,16330,16380,16380,16320,239
|
|
20230802,110700,5032032500,16380,16320,16390,16320,196
|
|
20230802,110600,5028828280,16250,16330,16330,16250,110
|
|
20230802,110500,5027036840,16330,16330,16330,16330,77
|
|
20230802,110400,5025779430,16330,16240,16330,16240,334
|
|
20230802,110300,5020345940,16190,16180,16240,16180,3299
|
|
20230802,110200,4966882800,16190,16190,16190,16190,83
|
|
20230802,110100,4965539030,16190,16190,16190,16160,1336
|
|
20230802,110000,4943942560,16190,16180,16210,16170,549
|
|
20230802,105900,4935059700,16180,16220,16220,16180,1537
|
|
20230802,105800,4910169130,16210,16220,16230,16210,793
|
|
20230802,105700,4897310800,16250,16220,16260,16220,1207
|
|
20230802,105600,4877717780,16220,16200,16260,16190,441
|
|
20230802,105500,4870567510,16200,16180,16220,16160,756
|
|
20230802,105400,4858340650,16150,16210,16220,16150,6136
|
|
20230802,105300,4759057310,16200,16280,16280,16200,5937
|
|
20230802,105200,4662720380,16270,16360,16370,16270,9369
|
|
20230802,105100,4509764160,16360,16370,16410,16350,577
|
|
20230802,105000,4500323040,16370,16380,16410,16370,1486
|
|
20230802,104900,4475973860,16390,16430,16430,16390,1540
|
|
20230802,104800,4450718260,16430,16420,16450,16420,822
|
|
20230802,104700,4437212760,16420,16420,16430,16410,82
|
|
20230802,104600,4435866180,16410,16410,16410,16410,192
|
|
20230802,104500,4432715460,16410,16390,16410,16390,179
|
|
20230802,104400,4429781430,16370,16370,16410,16370,196
|
|
20230802,104300,4426571590,16360,16350,16360,16330,609
|
|
20230802,104200,4416615460,16350,16430,16430,16350,5881
|
|
20230802,104100,4320120290,16430,16440,16440,16430,116
|
|
20230802,104000,4318213890,16440,16420,16470,16420,159
|
|
20230802,103900,4315600470,16430,16420,16430,16420,192
|
|
20230802,103800,4312447500,16420,16420,16440,16420,828
|
|
20230802,103700,4298848720,16420,16440,16440,16420,2063
|
|
20230802,103600,4264965700,16440,16460,16470,16430,2273
|
|
20230802,103500,4227572930,16450,16440,16450,16440,140
|
|
20230802,103400,4225271070,16440,16440,16450,16430,418
|
|
20230802,103300,4218400870,16440,16460,16460,16430,1241
|
|
20230802,103200,4198002430,16470,16500,16500,16460,2812
|
|
20230802,103100,4151640780,16530,16530,16540,16500,2006
|
|
20230802,103000,4118519930,16530,16580,16600,16510,3048
|
|
20230802,102900,4068092910,16600,16560,16600,16550,659
|
|
20230802,102800,4057178790,16550,16550,16550,16540,871
|
|
20230802,102700,4042764980,16550,16550,16560,16550,113
|
|
20230802,102600,4040894810,16550,16550,16560,16550,1117
|
|
20230802,102500,4022408410,16560,16570,16570,16560,426
|
|
20230802,102400,4015352260,16570,16600,16610,16570,224
|
|
20230802,102300,4011637200,16600,16630,16710,16600,4841
|
|
20230802,102200,3930801100,16630,16560,16630,16560,867
|
|
20230802,102100,3916422880,16560,16540,16650,16540,650
|
|
20230802,102000,3905649820,16540,16600,16670,16540,2119
|
|
20230802,101900,3870555270,16610,16650,16670,16600,3052
|
|
20230802,101800,3819821610,16660,16690,16690,16660,3915
|
|
20230802,101700,3754528470,16690,16710,16710,16690,121
|
|
20230802,101600,3752507850,16710,16710,16710,16690,1112
|
|
20230802,101500,3733938640,16700,16710,16720,16700,147
|
|
20230802,101400,3731482560,16710,16700,16720,16700,303
|
|
20230802,101300,3726421210,16700,16720,16720,16700,110
|
|
20230802,101200,3724583990,16700,16720,16730,16690,2097
|
|
20230802,101100,3689551790,16710,16750,16750,16710,872
|
|
20230802,101000,3674957820,16750,16750,16770,16740,158
|
|
20230802,100900,3672311410,16750,16750,16790,16740,360
|
|
20230802,100800,3666282670,16750,16770,16770,16750,494
|
|
20230802,100700,3658007720,16750,16790,16790,16750,853
|
|
20230802,100600,3643699640,16800,16810,16810,16790,559
|
|
20230802,100500,3634311860,16810,16810,16820,16800,304
|
|
20230802,100400,3629201300,16800,16810,16810,16790,134
|
|
20230802,100300,3626950980,16810,16810,16820,16790,987
|
|
20230802,100200,3610360810,16810,16770,16820,16770,1343
|
|
20230802,100100,3587810140,16770,16780,16790,16760,1626
|
|
20230802,100000,3560541250,16780,16780,16800,16770,996
|
|
20230802,095900,3543823920,16800,16780,16800,16780,421
|
|
20230802,095800,3536759520,16780,16810,16830,16780,188
|
|
20230802,095700,3533598190,16820,16750,16820,16710,1023
|
|
20230802,095600,3516459900,16750,16740,16760,16710,1634
|
|
20230802,095500,3489094590,16740,16690,16760,16690,30
|
|
20230802,095400,3488593090,16770,16680,16780,16680,1840
|
|
20230802,095300,3457888890,16680,16720,16730,16680,2855
|
|
20230802,095200,3410244210,16720,16750,16750,16660,3274
|
|
20230802,095100,3355553780,16750,16790,16850,16750,1071
|
|
20230802,095000,3337588510,16790,16840,16850,16790,1011
|
|
20230802,094900,3320595620,16840,16900,16900,16810,2581
|
|
20230802,094800,3277070360,16900,16900,16900,16880,980
|
|
20230802,094700,3260516900,16900,16910,16940,16900,1185
|
|
20230802,094600,3240472560,16900,16990,16990,16900,2367
|
|
20230802,094500,3200376740,16990,17070,17080,16940,2479
|
|
20230802,094400,3158175580,17080,17070,17140,17030,4215
|
|
20230802,094300,3086097950,17070,16880,17140,16870,24501
|
|
20230802,094200,2669985580,16880,16860,16900,16860,3016
|
|
20230802,094100,2619023730,16860,16850,16870,16820,4594
|
|
20230802,094000,2541580410,16850,16840,16850,16810,847
|
|
20230802,093900,2527327940,16820,16840,16840,16820,768
|
|
20230802,093800,2514403580,16840,16840,16870,16840,994
|
|
20230802,093700,2497650150,16850,16870,16890,16850,717
|
|
20230802,093600,2485563480,16900,16900,16920,16900,1279
|
|
20230802,093500,2463942260,16900,16900,16920,16870,3502
|
|
20230802,093400,2404733850,16880,16880,16920,16880,6160
|
|
20230802,093300,2300650970,16880,16930,16930,16870,1550
|
|
20230802,093200,2274477470,16930,16850,16930,16850,4664
|
|
20230802,093100,2195649850,16900,16870,16900,16810,1854
|
|
20230802,093000,2164346560,16890,16870,16890,16800,11514
|
|
20230802,092900,1970378820,16870,16870,16880,16860,1916
|
|
20230802,092800,1938056800,16870,16890,16890,16860,1855
|
|
20230802,092700,1906756370,16880,16870,16910,16860,11187
|
|
20230802,092600,1717816790,16870,16860,16870,16810,3485
|
|
20230802,092500,1659077790,16870,16800,16870,16800,5165
|
|
20230802,092400,1572210800,16800,16720,16800,16720,8023
|
|
20230802,092300,1437864920,16720,16690,16740,16670,4830
|
|
20230802,092200,1357191070,16670,16640,16700,16630,4785
|
|
20230802,092100,1277429450,16630,16640,16650,16620,654
|
|
20230802,092000,1266550540,16620,16640,16650,16620,313
|
|
20230802,091900,1261341300,16650,16620,16650,16620,227
|
|
20230802,091800,1257563090,16660,16700,16700,16610,1164
|
|
20230802,091700,1238170440,16700,16630,16700,16630,7820
|
|
20230802,091600,1107787720,16650,16590,16650,16580,1443
|
|
20230802,091500,1083816370,16590,16600,16600,16580,1303
|
|
20230802,091400,1062209910,16600,16650,16650,16600,540
|
|
20230802,091300,1053227300,16650,16650,16660,16570,1203
|
|
20230802,091200,1033222590,16660,16670,16670,16660,1533
|
|
20230802,091100,1007679890,16670,16570,16680,16570,10394
|
|
20230802,091000,834478800,16520,16500,16520,16500,2250
|
|
20230802,090900,797324720,16510,16630,16630,16500,2422
|
|
20230802,090800,757230320,16660,16570,16660,16520,2911
|
|
20230802,090700,708813960,16570,16560,16690,16520,9534
|
|
20230802,090600,550724100,16580,16520,16600,16520,4480
|
|
20230802,090500,476485060,16540,16480,16540,16470,1244
|
|
20230802,090400,455973240,16460,16500,16500,16420,1689
|
|
20230802,090300,428170700,16490,16350,16500,16350,2558
|
|
20230802,090200,386111520,16350,16360,16400,16350,3098
|
|
20230802,090100,335317400,16360,16190,16360,16190,4638
|
|
20230802,090000,259769020,16150,16070,16200,16070,16141
|