641 lines
35 KiB
CSV
641 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230802,193800,66255026400,50600,50600,50600,50600,10625
|
|
20230802,193700,66255026400,50600,50600,50600,50600,0
|
|
20230802,193600,66255026400,50600,50600,50600,50600,0
|
|
20230802,193500,66255026400,50600,50600,50600,50600,0
|
|
20230802,193400,66255026400,50600,50600,50600,50600,0
|
|
20230802,193300,66255026400,50600,50600,50600,50600,0
|
|
20230802,193200,66255026400,50600,50600,50600,50600,0
|
|
20230802,193100,66255026400,50600,50600,50600,50600,0
|
|
20230802,193000,66255026400,50600,50600,50600,50600,0
|
|
20230802,192900,66255026400,50600,50600,50600,50600,0
|
|
20230802,192800,66255026400,50600,50600,50600,50600,0
|
|
20230802,192700,66255026400,50600,50600,50600,50600,0
|
|
20230802,192600,66255026400,50600,50600,50600,50600,0
|
|
20230802,192500,66255026400,50600,50600,50600,50600,0
|
|
20230802,192400,66255026400,50600,50600,50600,50600,0
|
|
20230802,192300,66255026400,50600,50600,50600,50600,0
|
|
20230802,192200,66255026400,50600,50600,50600,50600,0
|
|
20230802,192100,66255026400,50600,50600,50600,50600,0
|
|
20230802,192000,66255026400,50600,50600,50600,50600,0
|
|
20230802,191900,66255026400,50600,50600,50600,50600,0
|
|
20230802,191800,66255026400,50600,50600,50600,50600,0
|
|
20230802,191700,66255026400,50600,50600,50600,50600,0
|
|
20230802,191600,66255026400,50600,50600,50600,50600,0
|
|
20230802,191500,66255026400,50600,50600,50600,50600,0
|
|
20230802,191400,66255026400,50600,50600,50600,50600,0
|
|
20230802,191300,66255026400,50600,50600,50600,50600,0
|
|
20230802,191200,66255026400,50600,50600,50600,50600,0
|
|
20230802,191100,66255026400,50600,50600,50600,50600,0
|
|
20230802,191000,66255026400,50600,50600,50600,50600,0
|
|
20230802,190900,66255026400,50600,50600,50600,50600,0
|
|
20230802,190800,66255026400,50600,50600,50600,50600,10625
|
|
20230802,190700,66255026400,50600,50600,50600,50600,0
|
|
20230802,190600,66255026400,50600,50600,50600,50600,0
|
|
20230802,190500,66255026400,50600,50600,50600,50600,0
|
|
20230802,190400,66255026400,50600,50600,50600,50600,0
|
|
20230802,190300,66255026400,50600,50600,50600,50600,0
|
|
20230802,190200,66255026400,50600,50600,50600,50600,0
|
|
20230802,190100,66255026400,50600,50600,50600,50600,0
|
|
20230802,190000,66255026400,50600,50600,50600,50600,0
|
|
20230802,185900,66255026400,50600,50600,50600,50600,0
|
|
20230802,185800,66255026400,50600,50600,50600,50600,0
|
|
20230802,185700,66255026400,50600,50600,50600,50600,0
|
|
20230802,185600,66255026400,50600,50600,50600,50600,0
|
|
20230802,185500,66255026400,50600,50600,50600,50600,0
|
|
20230802,185400,66255026400,50600,50600,50600,50600,0
|
|
20230802,185300,66255026400,50600,50600,50600,50600,0
|
|
20230802,185200,66255026400,50600,50600,50600,50600,0
|
|
20230802,185100,66255026400,50600,50600,50600,50600,0
|
|
20230802,185000,66255026400,50600,50600,50600,50600,0
|
|
20230802,184900,66255026400,50600,50600,50600,50600,0
|
|
20230802,184800,66255026400,50600,50600,50600,50600,0
|
|
20230802,184700,66255026400,50600,50600,50600,50600,0
|
|
20230802,184600,66255026400,50600,50600,50600,50600,0
|
|
20230802,184500,66255026400,50600,50600,50600,50600,0
|
|
20230802,184400,66255026400,50600,50600,50600,50600,0
|
|
20230802,184300,66255026400,50600,50600,50600,50600,0
|
|
20230802,184200,66255026400,50600,50600,50600,50600,0
|
|
20230802,184100,66255026400,50600,50600,50600,50600,0
|
|
20230802,184000,66255026400,50600,50600,50600,50600,0
|
|
20230802,183900,66255026400,50600,50600,50600,50600,0
|
|
20230802,183800,66255026400,50600,50600,50600,50600,10625
|
|
20230802,183700,66255026400,50600,50600,50600,50600,0
|
|
20230802,183600,66255026400,50600,50600,50600,50600,0
|
|
20230802,183500,66255026400,50600,50600,50600,50600,0
|
|
20230802,183400,66255026400,50600,50600,50600,50600,0
|
|
20230802,183300,66255026400,50600,50600,50600,50600,0
|
|
20230802,183200,66255026400,50600,50600,50600,50600,0
|
|
20230802,183100,66255026400,50600,50600,50600,50600,0
|
|
20230802,183000,66255026400,50600,50600,50600,50600,0
|
|
20230802,182900,66255026400,50600,50600,50600,50600,0
|
|
20230802,182800,66255026400,50600,50600,50600,50600,0
|
|
20230802,182700,66255026400,50600,50600,50600,50600,0
|
|
20230802,182600,66255026400,50600,50600,50600,50600,0
|
|
20230802,182500,66255026400,50600,50600,50600,50600,0
|
|
20230802,182400,66255026400,50600,50600,50600,50600,0
|
|
20230802,182300,66255026400,50600,50600,50600,50600,0
|
|
20230802,182200,66255026400,50600,50600,50600,50600,0
|
|
20230802,182100,66255026400,50600,50600,50600,50600,0
|
|
20230802,182000,66255026400,50600,50600,50600,50600,0
|
|
20230802,181900,66255026400,50600,50600,50600,50600,0
|
|
20230802,181800,66255026400,50600,50600,50600,50600,0
|
|
20230802,181700,66255026400,50600,50600,50600,50600,0
|
|
20230802,181600,66255026400,50600,50600,50600,50600,0
|
|
20230802,181500,66255026400,50600,50600,50600,50600,0
|
|
20230802,181400,66255026400,50600,50600,50600,50600,0
|
|
20230802,181300,66255026400,50600,50600,50600,50600,0
|
|
20230802,181200,66255026400,50600,50600,50600,50600,0
|
|
20230802,181100,66255026400,50600,50600,50600,50600,0
|
|
20230802,181000,66255026400,50600,50600,50600,50600,0
|
|
20230802,180900,66255026400,50600,50600,50600,50600,0
|
|
20230802,180800,66255026400,50600,50600,50600,50600,10625
|
|
20230802,180700,66255026400,50600,50600,50600,50600,0
|
|
20230802,180600,66255026400,50600,50600,50600,50600,0
|
|
20230802,180500,66255026400,50600,50600,50600,50600,0
|
|
20230802,180400,66255026400,50600,50600,50600,50600,0
|
|
20230802,180300,66255026400,50600,50600,50600,50600,0
|
|
20230802,180200,66255026400,50600,50600,50600,50600,0
|
|
20230802,180100,66255026400,50600,50600,50600,50600,0
|
|
20230802,180000,66255026400,50600,50600,50600,50600,0
|
|
20230802,175900,66255026400,50600,50600,50600,50600,0
|
|
20230802,175800,66255026400,50600,50600,50600,50600,0
|
|
20230802,175700,66255026400,50600,50600,50600,50600,0
|
|
20230802,175600,66255026400,50600,50600,50600,50600,0
|
|
20230802,175500,66255026400,50600,50600,50600,50600,0
|
|
20230802,175400,66255026400,50600,50600,50600,50600,0
|
|
20230802,175300,66255026400,50600,50600,50600,50600,0
|
|
20230802,175200,66255026400,50600,50600,50600,50600,0
|
|
20230802,175100,66255026400,50600,50600,50600,50600,0
|
|
20230802,175000,66255026400,50600,50600,50600,50600,0
|
|
20230802,174900,66255026400,50600,50600,50600,50600,0
|
|
20230802,174800,66255026400,50600,50600,50600,50600,0
|
|
20230802,174700,66255026400,50600,50600,50600,50600,0
|
|
20230802,174600,66255026400,50600,50600,50600,50600,0
|
|
20230802,174500,66255026400,50600,50600,50600,50600,0
|
|
20230802,174400,66255026400,50600,50600,50600,50600,0
|
|
20230802,174300,66255026400,50600,50600,50600,50600,0
|
|
20230802,174200,66255026400,50600,50600,50600,50600,0
|
|
20230802,174100,66255026400,50600,50600,50600,50600,0
|
|
20230802,174000,66255026400,50600,50600,50600,50600,0
|
|
20230802,173900,66255026400,50600,50600,50600,50600,0
|
|
20230802,173800,66255026400,50600,50600,50600,50600,10625
|
|
20230802,173700,66255026400,50600,50600,50600,50600,0
|
|
20230802,173600,66255026400,50600,50600,50600,50600,0
|
|
20230802,173500,66255026400,50600,50600,50600,50600,0
|
|
20230802,173400,66255026400,50600,50600,50600,50600,0
|
|
20230802,173300,66255026400,50600,50600,50600,50600,0
|
|
20230802,173200,66255026400,50600,50600,50600,50600,0
|
|
20230802,173100,66255026400,50600,50600,50600,50600,0
|
|
20230802,173000,66255026400,50600,50600,50600,50600,0
|
|
20230802,172900,66255026400,50600,50600,50600,50600,0
|
|
20230802,172800,66255026400,50600,50600,50600,50600,0
|
|
20230802,172700,66255026400,50600,50600,50600,50600,0
|
|
20230802,172600,66255026400,50600,50600,50600,50600,0
|
|
20230802,172500,66255026400,50600,50600,50600,50600,0
|
|
20230802,172400,66255026400,50600,50600,50600,50600,0
|
|
20230802,172300,66255026400,50600,50600,50600,50600,0
|
|
20230802,172200,66255026400,50600,50600,50600,50600,0
|
|
20230802,172100,66255026400,50600,50600,50600,50600,0
|
|
20230802,172000,66255026400,50600,50600,50600,50600,0
|
|
20230802,171900,66255026400,50600,50600,50600,50600,0
|
|
20230802,171800,66255026400,50600,50600,50600,50600,0
|
|
20230802,171700,66255026400,50600,50600,50600,50600,0
|
|
20230802,171600,66255026400,50600,50600,50600,50600,0
|
|
20230802,171500,66255026400,50600,50600,50600,50600,0
|
|
20230802,171400,66255026400,50600,50600,50600,50600,0
|
|
20230802,171300,66255026400,50600,50600,50600,50600,0
|
|
20230802,171200,66255026400,50600,50600,50600,50600,0
|
|
20230802,171100,66255026400,50600,50600,50600,50600,0
|
|
20230802,171000,66255026400,50600,50600,50600,50600,0
|
|
20230802,170900,66255026400,50600,50600,50600,50600,0
|
|
20230802,170800,66255026400,50600,50600,50600,50600,10625
|
|
20230802,170700,66255026400,50600,50600,50600,50600,0
|
|
20230802,170600,66255026400,50600,50600,50600,50600,0
|
|
20230802,170500,66255026400,50600,50600,50600,50600,0
|
|
20230802,170400,66255026400,50600,50600,50600,50600,0
|
|
20230802,170300,66255026400,50600,50600,50600,50600,0
|
|
20230802,170200,66255026400,50600,50600,50600,50600,0
|
|
20230802,170100,66255026400,50600,50600,50600,50600,0
|
|
20230802,170000,66255026400,50600,50600,50600,50600,0
|
|
20230802,165900,66255026400,50600,50600,50600,50600,0
|
|
20230802,165800,66255026400,50600,50600,50600,50600,0
|
|
20230802,165700,66255026400,50600,50600,50600,50600,0
|
|
20230802,165600,66255026400,50600,50600,50600,50600,0
|
|
20230802,165500,66255026400,50600,50600,50600,50600,0
|
|
20230802,165400,66255026400,50600,50600,50600,50600,0
|
|
20230802,165300,66255026400,50600,50600,50600,50600,0
|
|
20230802,165200,66255026400,50600,50600,50600,50600,0
|
|
20230802,165100,66255026400,50600,50600,50600,50600,0
|
|
20230802,165000,66255026400,50600,50600,50600,50600,0
|
|
20230802,164900,66255026400,50600,50600,50600,50600,0
|
|
20230802,164800,66255026400,50600,50600,50600,50600,0
|
|
20230802,164700,66255026400,50600,50600,50600,50600,0
|
|
20230802,164600,66255026400,50600,50600,50600,50600,0
|
|
20230802,164500,66255026400,50600,50600,50600,50600,0
|
|
20230802,164400,66255026400,50600,50600,50600,50600,0
|
|
20230802,164300,66255026400,50600,50600,50600,50600,0
|
|
20230802,164200,66255026400,50600,50600,50600,50600,0
|
|
20230802,164100,66255026400,50600,50600,50600,50600,0
|
|
20230802,164000,66255026400,50600,50600,50600,50600,0
|
|
20230802,163900,66255026400,50600,50600,50600,50600,0
|
|
20230802,163800,66255026400,50600,50600,50600,50600,10625
|
|
20230802,163700,66255026400,50600,50600,50600,50600,0
|
|
20230802,163600,66255026400,50600,50600,50600,50600,0
|
|
20230802,163500,66255026400,50600,50600,50600,50600,0
|
|
20230802,163400,66255026400,50600,50600,50600,50600,0
|
|
20230802,163300,66255026400,50600,50600,50600,50600,0
|
|
20230802,163200,66255026400,50600,50600,50600,50600,0
|
|
20230802,163100,66255026400,50600,50600,50600,50600,0
|
|
20230802,163000,66255026400,50600,50600,50600,50600,0
|
|
20230802,162900,66255026400,50600,50600,50600,50600,0
|
|
20230802,162800,66255026400,50600,50600,50600,50600,0
|
|
20230802,162700,66255026400,50600,50600,50600,50600,0
|
|
20230802,162600,66255026400,50600,50600,50600,50600,0
|
|
20230802,162500,66255026400,50600,50600,50600,50600,0
|
|
20230802,162400,66255026400,50600,50600,50600,50600,0
|
|
20230802,162300,66255026400,50600,50600,50600,50600,0
|
|
20230802,162200,66255026400,50600,50600,50600,50600,0
|
|
20230802,162100,66255026400,50600,50600,50600,50600,0
|
|
20230802,162000,66255026400,50600,50600,50600,50600,0
|
|
20230802,161900,66255026400,50600,50600,50600,50600,0
|
|
20230802,161800,66255026400,50600,50600,50600,50600,0
|
|
20230802,161700,66255026400,50600,50600,50600,50600,0
|
|
20230802,161600,66255026400,50600,50600,50600,50600,0
|
|
20230802,161500,66255026400,50600,50600,50600,50600,0
|
|
20230802,161400,66255026400,50600,50600,50600,50600,0
|
|
20230802,161300,66255026400,50600,50600,50600,50600,0
|
|
20230802,161200,66255026400,50600,50600,50600,50600,0
|
|
20230802,161100,66255026400,50600,50600,50600,50600,0
|
|
20230802,161000,66255026400,50600,50600,50600,50600,0
|
|
20230802,160900,66255026400,50600,50600,50600,50600,0
|
|
20230802,160800,66255026400,50600,50600,50600,50600,10625
|
|
20230802,160700,66255026400,50600,50600,50600,50600,0
|
|
20230802,160600,66255026400,50600,50600,50600,50600,0
|
|
20230802,160500,66255026400,50600,50600,50600,50600,0
|
|
20230802,160400,66255026400,50600,50600,50600,50600,0
|
|
20230802,160300,66255026400,50600,50600,50600,50600,0
|
|
20230802,160200,66255026400,50600,50600,50600,50600,0
|
|
20230802,160100,66255026400,50600,50600,50600,50600,0
|
|
20230802,160000,66255026400,50600,50600,50600,50600,0
|
|
20230802,155900,66255026400,50600,50600,50600,50600,0
|
|
20230802,155800,66255026400,50600,50600,50600,50600,0
|
|
20230802,155700,66255026400,50600,50600,50600,50600,0
|
|
20230802,155600,66255026400,50600,50600,50600,50600,0
|
|
20230802,155500,66255026400,50600,50600,50600,50600,0
|
|
20230802,155400,66255026400,50600,50600,50600,50600,0
|
|
20230802,155300,66255026400,50600,50600,50600,50600,0
|
|
20230802,155200,66255026400,50600,50600,50600,50600,0
|
|
20230802,155100,66255026400,50600,50600,50600,50600,0
|
|
20230802,155000,66255026400,50600,50600,50600,50600,0
|
|
20230802,154900,66255026400,50600,50600,50600,50600,0
|
|
20230802,154800,66255026400,50600,50600,50600,50600,0
|
|
20230802,154700,66255026400,50600,50600,50600,50600,0
|
|
20230802,154600,66255026400,50600,50600,50600,50600,0
|
|
20230802,154500,66255026400,50600,50600,50600,50600,0
|
|
20230802,154400,66255026400,50600,50600,50600,50600,0
|
|
20230802,154300,66255026400,50600,50600,50600,50600,0
|
|
20230802,154200,66255026400,50600,50600,50600,50600,0
|
|
20230802,154100,66255026400,50600,50600,50600,50600,0
|
|
20230802,154000,66255026400,50600,50600,50600,50600,0
|
|
20230802,153900,66255026400,50600,50600,50600,50600,0
|
|
20230802,153800,66255026400,50600,50600,50600,50600,10625
|
|
20230802,153700,66255026400,50600,50600,50600,50600,0
|
|
20230802,153600,66255026400,50600,50600,50600,50600,0
|
|
20230802,153500,66255026400,50600,50600,50600,50600,0
|
|
20230802,153400,66255026400,50600,50600,50600,50600,0
|
|
20230802,153300,66255026400,50600,50600,50600,50600,0
|
|
20230802,153200,66255026400,50600,50600,50600,50600,0
|
|
20230802,153100,66255026400,50600,50600,50600,50600,0
|
|
20230802,153000,66255026400,50600,50600,50600,50600,10625
|
|
20230802,152900,65717401400,50600,50600,50600,50600,0
|
|
20230802,152800,65717401400,50600,50600,50600,50600,0
|
|
20230802,152700,65717401400,50600,50600,50600,50600,0
|
|
20230802,152600,65717401400,50600,50600,50600,50600,0
|
|
20230802,152500,65717401400,50600,50600,50600,50600,0
|
|
20230802,152400,65717401400,50600,50600,50600,50600,0
|
|
20230802,152300,65717401400,50600,50600,50600,50600,0
|
|
20230802,152200,65717401400,50600,50600,50600,50600,0
|
|
20230802,152100,65717401400,50600,50600,50600,50600,0
|
|
20230802,152000,65717401400,50600,50600,50600,50600,0
|
|
20230802,151900,65717401400,50600,50600,50600,50500,1947
|
|
20230802,151800,65618984200,50600,50600,50600,50400,888
|
|
20230802,151700,65574134800,50500,50600,50700,50300,2808
|
|
20230802,151600,65432438900,50600,50400,50600,50400,808
|
|
20230802,151500,65391657700,50400,50400,50800,50300,3132
|
|
20230802,151400,65233727000,50400,50900,51000,50400,5050
|
|
20230802,151300,64978249400,50900,51000,51100,50900,2058
|
|
20230802,151200,64873310500,51000,51100,51300,50800,3748
|
|
20230802,151100,64682228000,51200,51000,51300,50900,2769
|
|
20230802,151000,64540878900,51000,50500,51100,50400,2968
|
|
20230802,150900,64390033400,50400,50400,50500,50300,1810
|
|
20230802,150800,64298805600,50300,50600,50600,50300,3987
|
|
20230802,150700,64097826900,50600,50300,50600,50300,4234
|
|
20230802,150600,63884489300,50300,50500,50500,50200,5021
|
|
20230802,150500,63631823000,50600,50300,50700,50200,2038
|
|
20230802,150400,63529076200,50300,50500,50500,50300,2332
|
|
20230802,150300,63411623000,50500,50400,50700,50400,1161
|
|
20230802,150200,63352938700,50400,50500,50700,50300,1880
|
|
20230802,150100,63258108700,50500,50500,50700,50500,1314
|
|
20230802,150000,63191673400,50500,50500,50800,50500,1898
|
|
20230802,145900,63095749400,50500,50500,50600,50300,2628
|
|
20230802,145800,62963045400,50600,50800,50800,50300,5525
|
|
20230802,145700,62684432300,50700,50800,50900,50700,544
|
|
20230802,145600,62656806200,50800,50600,50900,50600,472
|
|
20230802,145500,62632847400,50500,50700,50700,50300,2868
|
|
20230802,145400,62487999000,50700,50800,50800,50700,894
|
|
20230802,145300,62442658000,50800,50500,51000,50500,771
|
|
20230802,145200,62403501900,50500,50500,50700,50400,2656
|
|
20230802,145100,62269294400,50500,50400,50600,50300,1415
|
|
20230802,145000,62197856600,50400,50600,50600,50300,4787
|
|
20230802,144900,61956507100,50500,50600,50600,50500,2610
|
|
20230802,144800,61824510800,50600,50800,50900,50600,2011
|
|
20230802,144700,61722533700,50800,50700,50800,50700,2564
|
|
20230802,144600,61592430000,50800,50900,51000,50800,3084
|
|
20230802,144500,61435626000,50900,51000,51100,50900,550
|
|
20230802,144400,61407586400,51000,51200,51200,51000,2441
|
|
20230802,144300,61282966300,51200,51300,51300,51200,601
|
|
20230802,144200,61252178900,51300,51300,51400,51100,950
|
|
20230802,144100,61203465400,51200,51100,51300,51100,552
|
|
20230802,144000,61175188100,51100,51100,51200,51000,909
|
|
20230802,143900,61128753400,51000,51100,51100,51000,220
|
|
20230802,143800,61117529000,51100,51100,51200,51000,1838
|
|
20230802,143700,61023693600,51100,51200,51200,51100,155
|
|
20230802,143600,61015767400,51100,51200,51300,51100,387
|
|
20230802,143500,60995952700,51300,51200,51400,51200,1028
|
|
20230802,143400,60943227300,51300,51400,51400,51200,478
|
|
20230802,143300,60918710600,51300,51200,51400,51100,816
|
|
20230802,143200,60876851600,51200,51100,51200,51000,816
|
|
20230802,143100,60835135500,51200,51100,51200,50900,1465
|
|
20230802,143000,60760286200,51100,50900,51100,50900,680
|
|
20230802,142900,60725612000,51000,51000,51000,50900,275
|
|
20230802,142800,60711601400,50900,51000,51100,50800,1364
|
|
20230802,142700,60642123100,51000,50800,51100,50800,740
|
|
20230802,142600,60604414400,50900,51000,51100,50800,3341
|
|
20230802,142500,60434257000,51100,50900,51100,50900,296
|
|
20230802,142400,60419162900,50900,50900,51000,50800,853
|
|
20230802,142300,60375763900,50900,50800,50900,50700,1668
|
|
20230802,142200,60290991500,50800,50700,50900,50700,1697
|
|
20230802,142100,60204735600,50800,50800,51000,50700,910
|
|
20230802,142000,60158494500,50800,50800,51000,50700,1623
|
|
20230802,141900,60075899800,50900,50800,51000,50700,1211
|
|
20230802,141800,60014361800,50800,50800,50800,50600,2446
|
|
20230802,141700,59890352000,50800,50800,50900,50700,557
|
|
20230802,141600,59862078200,50800,50800,50900,50800,777
|
|
20230802,141500,59822593400,50800,51000,51100,50800,3732
|
|
20230802,141400,59632376400,51000,51100,51100,51000,474
|
|
20230802,141300,59608182400,51100,51000,51100,50900,860
|
|
20230802,141200,59564317400,51000,51100,51200,51000,629
|
|
20230802,141100,59532203100,51200,51100,51400,51100,1526
|
|
20230802,141000,59454160100,51000,50900,51100,50800,326
|
|
20230802,140900,59437555500,50900,50900,51000,50900,602
|
|
20230802,140800,59406910200,50900,50900,51000,50700,1186
|
|
20230802,140700,59346612400,51000,51200,51200,50900,3053
|
|
20230802,140600,59190783300,51200,51300,51400,51100,2667
|
|
20230802,140500,59054152400,51300,51200,51500,51200,2353
|
|
20230802,140400,58933292200,51300,51200,51500,51200,2212
|
|
20230802,140300,58819759000,51100,51000,51200,50900,1482
|
|
20230802,140200,58744190400,51100,51000,51200,50900,349
|
|
20230802,140100,58726381700,51000,50800,51000,50700,1055
|
|
20230802,140000,58672694900,51000,50900,51100,50600,3442
|
|
20230802,135900,58498022700,51000,51200,51200,50700,1856
|
|
20230802,135800,58403502200,51100,51000,51300,51000,12741
|
|
20230802,135700,57751220800,51000,50900,51100,50700,1614
|
|
20230802,135600,57669151200,51000,50900,51300,50900,1688
|
|
20230802,135500,57582929000,50800,51200,51200,50800,2014
|
|
20230802,135400,57480294500,51200,51300,51500,51100,2849
|
|
20230802,135300,57334137200,51300,50600,51300,50600,1550
|
|
20230802,135200,57255173000,50600,50600,50800,50500,3488
|
|
20230802,135100,57078566600,50500,50200,50500,50100,3396
|
|
20230802,135000,56907530200,50200,50200,50300,50100,5728
|
|
20230802,134900,56620191300,50200,50300,50400,50200,3552
|
|
20230802,134800,56441642100,50400,50400,50400,50200,2011
|
|
20230802,134700,56340481000,50400,50400,50500,50200,1989
|
|
20230802,134600,56240363500,50400,50500,50600,50300,3377
|
|
20230802,134500,56070120900,50500,50700,50800,50500,1540
|
|
20230802,134400,55992122700,50600,50300,50600,50300,1428
|
|
20230802,134300,55919984000,50400,50300,50900,50100,7679
|
|
20230802,134200,55533658300,50400,51000,51000,50200,19902
|
|
20230802,134100,54527467700,50900,50900,51100,50600,23885
|
|
20230802,134000,53313143900,50900,50900,51200,50800,3079
|
|
20230802,133900,53156445500,50900,51000,51100,50800,5671
|
|
20230802,133800,52867704000,51000,51100,51100,51000,4955
|
|
20230802,133700,52614868600,51100,51200,51300,51100,2327
|
|
20230802,133600,52495930200,51200,51300,51300,51100,2116
|
|
20230802,133500,52387636000,51300,51200,51400,51100,1042
|
|
20230802,133400,52334283400,51300,51300,51500,51200,930
|
|
20230802,133300,52286589200,51300,51400,51500,51200,1651
|
|
20230802,133200,52201841700,51400,51200,51600,51100,620
|
|
20230802,133100,52170020600,51200,51200,51300,51100,1220
|
|
20230802,133000,52107534400,51300,51400,51400,51100,10945
|
|
20230802,132900,51547478300,51400,51400,51500,51300,510
|
|
20230802,132800,51521244400,51400,51500,51600,51400,458
|
|
20230802,132700,51497681900,51400,51400,51600,51300,1181
|
|
20230802,132600,51437028100,51300,51600,51600,51300,3999
|
|
20230802,132500,51231513600,51600,51600,51700,51600,223
|
|
20230802,132400,51220006100,51600,51500,51700,51500,722
|
|
20230802,132300,51182749300,51500,51600,51600,51400,649
|
|
20230802,132200,51149348600,51500,51500,51500,51500,458
|
|
20230802,132100,51125761600,51500,51500,51600,51400,1703
|
|
20230802,132000,51038078000,51600,51500,51700,51300,3028
|
|
20230802,131900,50882087900,51400,51900,51900,51300,13244
|
|
20230802,131800,50200079700,51800,52000,52000,51800,1729
|
|
20230802,131700,50110453400,51900,52000,52000,51900,394
|
|
20230802,131600,50090003500,51900,51900,52000,51900,209
|
|
20230802,131500,50079145100,51900,51900,52000,51900,368
|
|
20230802,131400,50060036600,51900,52000,52000,51900,731
|
|
20230802,131300,50022064900,52000,52000,52100,51900,280
|
|
20230802,131200,50007509800,52000,52200,52200,52000,2443
|
|
20230802,131100,49880344300,52200,52100,52200,52100,116
|
|
20230802,131000,49874291300,52100,52100,52300,52100,642
|
|
20230802,130900,49840817100,52100,52200,52200,52100,451
|
|
20230802,130800,49817308900,52200,52100,52200,52100,491
|
|
20230802,130700,49791712200,52100,52000,52200,52000,612
|
|
20230802,130600,49759809300,52000,52100,52100,52000,695
|
|
20230802,130500,49723652100,52100,52100,52100,52100,321
|
|
20230802,130400,49706928000,52100,52200,52200,52100,1082
|
|
20230802,130300,49650513900,52200,52300,52300,52200,196
|
|
20230802,130200,49640266200,52300,52200,52400,52200,339
|
|
20230802,130100,49622533900,52200,52300,52500,52000,1350
|
|
20230802,130000,49551956900,52300,52200,52400,52100,664
|
|
20230802,125900,49517302500,52100,52100,52200,52000,1805
|
|
20230802,125800,49423339700,52100,52200,52300,52100,1185
|
|
20230802,125700,49361514500,52400,52500,52500,52200,2943
|
|
20230802,125600,49207285000,52500,52400,52500,52400,981
|
|
20230802,125500,49155804400,52400,52400,52500,52400,444
|
|
20230802,125400,49132527900,52400,52300,52400,52300,629
|
|
20230802,125300,49099603100,52300,52400,52400,52200,1089
|
|
20230802,125200,49042641900,52400,52300,52500,52200,1164
|
|
20230802,125100,48981761000,52300,52400,52500,52300,631
|
|
20230802,125000,48948723000,52400,52200,52500,52200,1395
|
|
20230802,124900,48875679400,52200,52100,52300,52000,955
|
|
20230802,124800,48825860900,52200,52200,52200,51900,2161
|
|
20230802,124700,48713338700,52000,52300,52400,52000,2050
|
|
20230802,124600,48606297500,52300,52400,52500,52200,2024
|
|
20230802,124500,48500466100,52300,52200,52600,52100,2343
|
|
20230802,124400,48377791000,52100,51800,52100,51800,1655
|
|
20230802,124300,48291728900,51800,51500,51800,51400,1624
|
|
20230802,124200,48207998800,51400,51400,51500,51400,66
|
|
20230802,124100,48204605700,51500,51500,51600,51400,652
|
|
20230802,124000,48171054000,51500,51500,51600,51500,88
|
|
20230802,123900,48166521600,51500,51500,51500,51400,251
|
|
20230802,123800,48153601000,51500,51700,51700,51500,310
|
|
20230802,123700,48137635800,51700,51600,51700,51500,430
|
|
20230802,123600,48115454700,51700,51600,51700,51600,336
|
|
20230802,123500,48098104300,51600,51700,51800,51600,622
|
|
20230802,123400,48065975900,51700,51700,51800,51700,134
|
|
20230802,123300,48059047600,51700,51800,51800,51600,696
|
|
20230802,123200,48023078700,51800,51600,51800,51500,609
|
|
20230802,123100,47991623800,51600,51500,51600,51400,825
|
|
20230802,123000,47949085600,51400,51300,51400,51300,612
|
|
20230802,122900,47917642500,51300,51400,51500,51200,2195
|
|
20230802,122800,47804918300,51500,51500,51700,51400,548
|
|
20230802,122700,47776685600,51500,51500,51700,51400,2112
|
|
20230802,122600,47667891100,51500,51400,51500,51400,716
|
|
20230802,122500,47631059300,51400,51500,51700,51400,1495
|
|
20230802,122400,47553885700,51500,51500,51600,51500,1104
|
|
20230802,122300,47496977700,51600,51500,51600,51500,344
|
|
20230802,122200,47479261300,51500,51500,51600,51500,685
|
|
20230802,122100,47443969000,51600,51500,51600,51500,276
|
|
20230802,122000,47429734400,51500,51300,51500,51300,807
|
|
20230802,121900,47388272300,51300,51400,51400,51300,1018
|
|
20230802,121800,47336005400,51300,51200,51400,51200,1279
|
|
20230802,121700,47270413800,51200,51300,51400,51200,400
|
|
20230802,121600,47249907800,51300,51200,51400,51200,1093
|
|
20230802,121500,47193884000,51200,51200,51200,51100,691
|
|
20230802,121400,47158528300,51200,51300,51400,51100,491
|
|
20230802,121300,47133384700,51200,51200,51200,51100,3648
|
|
20230802,121200,46946651300,51300,51500,51500,51200,1289
|
|
20230802,121100,46880483100,51400,51600,51600,51400,896
|
|
20230802,121000,46834416000,51500,51500,51600,51400,806
|
|
20230802,120900,46792891300,51500,51600,51600,51500,1982
|
|
20230802,120800,46690799200,51600,51600,51700,51600,884
|
|
20230802,120700,46645151400,51600,51900,51900,51600,1926
|
|
20230802,120600,46545516400,51900,51900,52200,51700,2438
|
|
20230802,120500,46418615500,51800,51700,52100,51600,2730
|
|
20230802,120400,46276944100,51700,51800,51900,51600,917
|
|
20230802,120300,46229494500,51800,51800,51800,51700,1060
|
|
20230802,120200,46174614400,51800,51600,51800,51600,441
|
|
20230802,120100,46151831300,51700,51600,51700,51500,213
|
|
20230802,120000,46140839400,51600,51700,51800,51600,1366
|
|
20230802,115900,46070286700,51700,52000,52000,51600,1383
|
|
20230802,115800,45998647000,52000,51800,52000,51700,2814
|
|
20230802,115700,45852619300,51800,51500,51800,51500,1965
|
|
20230802,115600,45751096000,51500,51500,51600,51400,1451
|
|
20230802,115500,45676360400,51500,51400,51700,51300,1905
|
|
20230802,115400,45578253300,51400,51000,51500,51000,6449
|
|
20230802,115300,45248449700,50900,51000,51000,50700,3069
|
|
20230802,115200,45092422900,50900,50900,51100,50800,2882
|
|
20230802,115100,44945530900,50800,50800,50900,50800,1574
|
|
20230802,115000,44865503900,50800,50900,50900,50700,1661
|
|
20230802,114900,44781135000,50800,50800,50900,50800,953
|
|
20230802,114800,44732663300,50900,51000,51000,50800,1944
|
|
20230802,114700,44633716600,50900,50800,50900,50800,1963
|
|
20230802,114600,44533883200,50800,51300,51300,50700,2612
|
|
20230802,114500,44400791100,51300,51200,51400,51200,1666
|
|
20230802,114400,44315340100,51200,51100,51300,51000,2181
|
|
20230802,114300,44203934100,51100,51000,51100,50600,7462
|
|
20230802,114200,43824959800,50900,51000,51300,50700,11484
|
|
20230802,114100,43239847100,51000,51300,51400,51000,9555
|
|
20230802,114000,42751384700,51400,51300,51500,51300,1310
|
|
20230802,113900,42684072700,51300,51200,51400,51100,4998
|
|
20230802,113800,42427925100,51300,51400,51400,51300,1375
|
|
20230802,113700,42357377200,51400,51600,51700,51400,7164
|
|
20230802,113600,41988385100,51600,51800,51800,51600,1491
|
|
20230802,113500,41911385600,51800,51700,51800,51700,1193
|
|
20230802,113400,41849695100,51700,51800,51900,51700,973
|
|
20230802,113300,41799338400,51800,51800,51900,51700,1848
|
|
20230802,113200,41703614500,51800,51800,51900,51800,2120
|
|
20230802,113100,41593792300,51800,52300,52300,51800,5255
|
|
20230802,113000,41320725300,52300,51900,52300,51900,1081
|
|
20230802,112900,41264338100,52100,51800,52100,51800,1190
|
|
20230802,112800,41202512400,51800,51700,51900,51700,1011
|
|
20230802,112700,41150166600,51800,51900,51900,51700,1780
|
|
20230802,112600,41057974400,51900,51800,52000,51800,719
|
|
20230802,112500,41020685600,51900,51900,52000,51800,3666
|
|
20230802,112400,40830492500,51900,52000,52200,51900,2575
|
|
20230802,112300,40696617000,52100,52100,52300,52000,5035
|
|
20230802,112200,40434370800,52200,52200,52300,52100,1595
|
|
20230802,112100,40351141600,52200,52300,52400,52200,1712
|
|
20230802,112000,40261584900,52300,52300,52400,52200,443
|
|
20230802,111900,40238418700,52300,52100,52300,52100,677
|
|
20230802,111800,40203044800,52200,52100,52300,52100,1105
|
|
20230802,111700,40145445500,52100,52100,52200,52100,683
|
|
20230802,111600,40109818000,52100,52300,52400,52100,2893
|
|
20230802,111500,39958724200,52300,52400,52400,52300,1272
|
|
20230802,111400,39892197200,52300,52300,52400,52300,549
|
|
20230802,111300,39863476200,52300,52300,52400,52300,534
|
|
20230802,111200,39835546800,52300,52500,52500,52300,5019
|
|
20230802,111100,39572259700,52500,52600,52700,52500,1969
|
|
20230802,111000,39468682700,52600,52600,52700,52600,656
|
|
20230802,110900,39434173500,52600,52700,52800,52600,983
|
|
20230802,110800,39382385600,52700,52900,52900,52700,1201
|
|
20230802,110700,39319057300,52900,52700,52900,52700,364
|
|
20230802,110600,39299838200,52700,52800,52800,52700,517
|
|
20230802,110500,39272573300,52700,52700,53000,52500,3030
|
|
20230802,110400,39112701200,52900,52200,52900,52100,3482
|
|
20230802,110300,38930022100,52200,52300,52500,52000,7808
|
|
20230802,110200,38522889000,52300,52300,52400,52000,9563
|
|
20230802,110100,38023861400,52300,52500,52700,52300,10923
|
|
20230802,110000,37451919500,52700,52900,53000,52500,10003
|
|
20230802,105900,36924893900,53000,52800,53200,52800,1859
|
|
20230802,105800,36826359100,52900,52800,52900,52800,1718
|
|
20230802,105700,36735566800,52800,52800,53000,52800,1565
|
|
20230802,105600,36652789600,52800,52900,53000,52800,1764
|
|
20230802,105500,36559524900,52900,53000,53100,52900,3292
|
|
20230802,105400,36385095200,53000,53100,53200,53000,2929
|
|
20230802,105300,36229584100,53100,53300,53300,53100,3998
|
|
20230802,105200,36016920800,53300,53200,53400,53200,1066
|
|
20230802,105100,35960161200,53200,53400,53500,53200,2685
|
|
20230802,105000,35817040300,53400,53200,53400,53200,2066
|
|
20230802,104900,35707004100,53200,53100,53300,53100,1811
|
|
20230802,104800,35610678000,53200,53100,53300,53100,2575
|
|
20230802,104700,35473887500,53200,53300,53400,53100,6479
|
|
20230802,104600,35129318500,53300,53400,53600,53300,2417
|
|
20230802,104500,35000296800,53400,53400,53500,53400,1455
|
|
20230802,104400,34922591200,53400,53500,53600,53400,2082
|
|
20230802,104300,34811201100,53500,53500,53600,53500,1099
|
|
20230802,104200,34752372400,53500,53600,53700,53500,3832
|
|
20230802,104100,34547199400,53600,53600,53800,53600,1741
|
|
20230802,104000,34453867300,53600,53700,53800,53600,1854
|
|
20230802,103900,34354359800,53700,53800,53900,53500,5741
|
|
20230802,103800,34046515100,53700,53700,53900,53500,3697
|
|
20230802,103700,33848397300,53700,53900,54000,53700,5449
|
|
20230802,103600,33555067800,53900,54000,54100,53900,3345
|
|
20230802,103500,33374454500,54000,54000,54100,54000,1008
|
|
20230802,103400,33320014000,54000,54000,54200,54000,1853
|
|
20230802,103300,33219820300,54000,54100,54200,54000,1593
|
|
20230802,103200,33133702900,54100,54300,54400,54100,7416
|
|
20230802,103100,32731859100,54400,54400,54500,54400,986
|
|
20230802,103000,32678220100,54400,54500,54600,54400,838
|
|
20230802,102900,32632617000,54500,54500,54500,54400,1533
|
|
20230802,102800,32549131700,54500,54500,54500,54400,1800
|
|
20230802,102700,32451131500,54500,54600,54600,54500,1147
|
|
20230802,102600,32388616000,54500,54500,54600,54500,827
|
|
20230802,102500,32343521300,54500,54600,54600,54500,1451
|
|
20230802,102400,32264430000,54600,54600,54800,54600,1189
|
|
20230802,102300,32199463500,54700,54600,54700,54600,961
|
|
20230802,102200,32146964400,54600,54700,54700,54600,1681
|
|
20230802,102100,32055143400,54600,54500,54600,54500,3572
|
|
20230802,102000,31860406900,54600,54800,54800,54600,4771
|
|
20230802,101900,31599664500,54800,55000,55000,54700,2058
|
|
20230802,101800,31486772300,54900,55000,55000,54800,7163
|
|
20230802,101700,31093239900,55000,55200,55200,55000,4754
|
|
20230802,101600,30831281800,55100,55200,55300,55100,1472
|
|
20230802,101500,30750041200,55200,55100,55300,55100,1053
|
|
20230802,101400,30691920300,55200,55300,55300,55100,1448
|
|
20230802,101300,30612003600,55200,55200,55400,55200,1240
|
|
20230802,101200,30543488900,55100,55100,55200,55100,828
|
|
20230802,101100,30497854900,55200,55100,55200,55100,943
|
|
20230802,101000,30445856700,55200,55100,55200,55100,2223
|
|
20230802,100900,30323232000,55100,55200,55300,55100,1538
|
|
20230802,100800,30238353500,55300,55500,55500,55100,5000
|
|
20230802,100700,29962063300,55400,55400,55500,55400,718
|
|
20230802,100600,29922232200,55400,55500,55500,55400,1093
|
|
20230802,100500,29861621300,55500,55800,55800,55500,2419
|
|
20230802,100400,29727088600,55800,55500,56000,55400,868
|
|
20230802,100300,29678726100,55400,55300,55500,55200,1725
|
|
20230802,100200,29583178600,55300,55500,55600,55200,4637
|
|
20230802,100100,29326386700,55500,55500,55700,55500,4180
|
|
20230802,100000,29094229300,55600,56100,56100,55500,5327
|
|
20230802,095900,28797498600,56100,56200,56200,56000,533
|
|
20230802,095800,28767608800,56100,56000,56200,56000,1417
|
|
20230802,095700,28688164400,56000,55700,56000,55700,2415
|
|
20230802,095600,28553401700,55700,55700,55900,55600,3420
|
|
20230802,095500,28362640700,55600,56200,56200,55600,9374
|
|
20230802,095400,27838076100,56100,56400,56500,56100,2456
|
|
20230802,095300,27700090500,56400,56300,56400,56100,1493
|
|
20230802,095200,27616093800,56300,56400,56500,56200,1288
|
|
20230802,095100,27543646600,56300,56300,56700,56200,2217
|
|
20230802,095000,27418524900,56300,56300,56400,56200,1804
|
|
20230802,094900,27317093100,56300,56400,56500,56200,3251
|
|
20230802,094800,27134054900,56400,56600,56700,56300,4347
|
|
20230802,094700,26888999200,56600,56500,56600,56400,2253
|
|
20230802,094600,26761776500,56500,56700,56700,56400,3985
|
|
20230802,094500,26536309900,56600,57100,57100,56600,3126
|
|
20230802,094400,26358926400,57100,57300,57300,57000,2018
|
|
20230802,094300,26243605200,57300,57300,57300,57200,830
|
|
20230802,094200,26196081600,57300,57400,57500,57200,2516
|
|
20230802,094100,26051726500,57400,57300,57400,57200,572
|
|
20230802,094000,26018928800,57200,57300,57400,57000,3221
|
|
20230802,093900,25834755100,57300,56900,57700,56800,7015
|
|
20230802,093800,25433768300,56800,56900,56900,56500,3784
|
|
20230802,093700,25219153400,56900,57100,57100,56900,2607
|
|
20230802,093600,25070564900,57000,56700,57100,56700,3638
|
|
20230802,093500,24863356600,56800,56800,56800,56400,4097
|
|
20230802,093400,24631586100,56800,56700,57000,56500,7059
|
|
20230802,093300,24231509300,56700,56600,56900,56400,4595
|
|
20230802,093200,23971178400,56500,56800,57100,56200,7537
|
|
20230802,093100,23544196200,56800,56900,57000,56600,7137
|
|
20230802,093000,23139484800,56800,57600,57800,56700,10696
|
|
20230802,092900,22527120900,57600,57600,57700,57500,2285
|
|
20230802,092800,22395582000,57600,57900,57900,57400,11413
|
|
20230802,092700,21738431200,57900,58200,58200,57800,7051
|
|
20230802,092600,21329812800,58200,57600,58200,57500,12461
|
|
20230802,092500,20606933700,57600,58300,58300,57300,17116
|
|
20230802,092400,19616953300,58300,58500,58500,58200,8229
|
|
20230802,092300,19136850000,58500,58100,58500,58100,19098
|
|
20230802,092200,18023218100,58100,58100,58200,58000,11114
|
|
20230802,092100,17377487200,58100,58200,58300,58000,12723
|
|
20230802,092000,16636961900,58200,57500,58200,57300,30447
|
|
20230802,091900,14874216100,57500,57700,57700,57400,17800
|
|
20230802,091800,13849683000,57700,57300,57700,57100,19782
|
|
20230802,091700,12713359600,57300,57200,57300,57000,11687
|
|
20230802,091600,12045115500,57200,56700,57200,56600,14770
|
|
20230802,091500,11204127300,56700,57200,57200,56600,7473
|
|
20230802,091400,10779646500,57200,56700,57200,56700,21352
|
|
20230802,091300,9563654700,56700,56600,56800,56200,10667
|
|
20230802,091200,8961350000,56600,56000,56700,55900,20661
|
|
20230802,091100,7793821900,56000,56100,56400,55800,3391
|
|
20230802,091000,7603245400,56300,56200,56300,55700,8498
|
|
20230802,090900,7126888700,56000,55500,56100,55500,8182
|
|
20230802,090800,6669282900,55600,56200,56300,55600,7173
|
|
20230802,090700,6268114400,56200,56200,56300,55600,15567
|
|
20230802,090600,5397222000,56100,56500,56700,56000,12378
|
|
20230802,090500,4698352800,56600,56400,56900,56000,15941
|
|
20230802,090400,3798152700,56400,56100,56400,55700,15445
|
|
20230802,090300,2930765800,56300,55500,56300,55300,8722
|
|
20230802,090200,2444416300,55500,56100,56700,55300,22318
|
|
20230802,090100,1202090800,56400,55000,56400,55000,10675
|
|
20230802,090000,607235100,55100,54900,55100,54400,11035
|