663 lines
34 KiB
CSV
663 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230802,200000,114384746970,9080,9080,9080,9080,110859
|
|
20230802,195900,114384746970,9080,9080,9080,9080,0
|
|
20230802,195800,114384746970,9080,9080,9080,9080,0
|
|
20230802,195700,114384746970,9080,9080,9080,9080,0
|
|
20230802,195600,114384746970,9080,9080,9080,9080,0
|
|
20230802,195500,114384746970,9080,9080,9080,9080,0
|
|
20230802,195400,114384746970,9080,9080,9080,9080,0
|
|
20230802,195300,114384746970,9080,9080,9080,9080,0
|
|
20230802,195200,114384746970,9080,9080,9080,9080,0
|
|
20230802,195100,114384746970,9080,9080,9080,9080,0
|
|
20230802,195000,114384746970,9080,9080,9080,9080,0
|
|
20230802,194900,114384746970,9080,9080,9080,9080,0
|
|
20230802,194800,114384746970,9080,9080,9080,9080,0
|
|
20230802,194700,114384746970,9080,9080,9080,9080,0
|
|
20230802,194600,114384746970,9080,9080,9080,9080,0
|
|
20230802,194500,114384746970,9080,9080,9080,9080,0
|
|
20230802,194400,114384746970,9080,9080,9080,9080,0
|
|
20230802,194300,114384746970,9080,9080,9080,9080,0
|
|
20230802,194200,114384746970,9080,9080,9080,9080,0
|
|
20230802,194100,114384746970,9080,9080,9080,9080,0
|
|
20230802,194000,114384746970,9080,9080,9080,9080,0
|
|
20230802,193900,114384746970,9080,9080,9080,9080,0
|
|
20230802,193800,114384746970,9080,9080,9080,9080,0
|
|
20230802,193700,114384746970,9080,9080,9080,9080,0
|
|
20230802,193600,114384746970,9080,9080,9080,9080,0
|
|
20230802,193500,114384746970,9080,9080,9080,9080,0
|
|
20230802,193400,114384746970,9080,9080,9080,9080,0
|
|
20230802,193300,114384746970,9080,9080,9080,9080,0
|
|
20230802,193200,114384746970,9080,9080,9080,9080,0
|
|
20230802,193100,114384746970,9080,9080,9080,9080,0
|
|
20230802,193000,114384746970,9080,9080,9080,9080,110859
|
|
20230802,192900,114384746970,9080,9080,9080,9080,0
|
|
20230802,192800,114384746970,9080,9080,9080,9080,0
|
|
20230802,192700,114384746970,9080,9080,9080,9080,0
|
|
20230802,192600,114384746970,9080,9080,9080,9080,0
|
|
20230802,192500,114384746970,9080,9080,9080,9080,0
|
|
20230802,192400,114384746970,9080,9080,9080,9080,0
|
|
20230802,192300,114384746970,9080,9080,9080,9080,0
|
|
20230802,192200,114384746970,9080,9080,9080,9080,0
|
|
20230802,192100,114384746970,9080,9080,9080,9080,0
|
|
20230802,192000,114384746970,9080,9080,9080,9080,0
|
|
20230802,191900,114384746970,9080,9080,9080,9080,0
|
|
20230802,191800,114384746970,9080,9080,9080,9080,0
|
|
20230802,191700,114384746970,9080,9080,9080,9080,0
|
|
20230802,191600,114384746970,9080,9080,9080,9080,0
|
|
20230802,191500,114384746970,9080,9080,9080,9080,0
|
|
20230802,191400,114384746970,9080,9080,9080,9080,0
|
|
20230802,191300,114384746970,9080,9080,9080,9080,0
|
|
20230802,191200,114384746970,9080,9080,9080,9080,0
|
|
20230802,191100,114384746970,9080,9080,9080,9080,0
|
|
20230802,191000,114384746970,9080,9080,9080,9080,0
|
|
20230802,190900,114384746970,9080,9080,9080,9080,0
|
|
20230802,190800,114384746970,9080,9080,9080,9080,0
|
|
20230802,190700,114384746970,9080,9080,9080,9080,0
|
|
20230802,190600,114384746970,9080,9080,9080,9080,0
|
|
20230802,190500,114384746970,9080,9080,9080,9080,0
|
|
20230802,190400,114384746970,9080,9080,9080,9080,0
|
|
20230802,190300,114384746970,9080,9080,9080,9080,0
|
|
20230802,190200,114384746970,9080,9080,9080,9080,0
|
|
20230802,190100,114384746970,9080,9080,9080,9080,0
|
|
20230802,190000,114384746970,9080,9080,9080,9080,110859
|
|
20230802,185900,114384746970,9080,9080,9080,9080,0
|
|
20230802,185800,114384746970,9080,9080,9080,9080,0
|
|
20230802,185700,114384746970,9080,9080,9080,9080,0
|
|
20230802,185600,114384746970,9080,9080,9080,9080,0
|
|
20230802,185500,114384746970,9080,9080,9080,9080,0
|
|
20230802,185400,114384746970,9080,9080,9080,9080,0
|
|
20230802,185300,114384746970,9080,9080,9080,9080,0
|
|
20230802,185200,114384746970,9080,9080,9080,9080,0
|
|
20230802,185100,114384746970,9080,9080,9080,9080,0
|
|
20230802,185000,114384746970,9080,9080,9080,9080,0
|
|
20230802,184900,114384746970,9080,9080,9080,9080,0
|
|
20230802,184800,114384746970,9080,9080,9080,9080,0
|
|
20230802,184700,114384746970,9080,9080,9080,9080,0
|
|
20230802,184600,114384746970,9080,9080,9080,9080,0
|
|
20230802,184500,114384746970,9080,9080,9080,9080,0
|
|
20230802,184400,114384746970,9080,9080,9080,9080,0
|
|
20230802,184300,114384746970,9080,9080,9080,9080,0
|
|
20230802,184200,114384746970,9080,9080,9080,9080,0
|
|
20230802,184100,114384746970,9080,9080,9080,9080,0
|
|
20230802,184000,114384746970,9080,9080,9080,9080,0
|
|
20230802,183900,114384746970,9080,9080,9080,9080,0
|
|
20230802,183800,114384746970,9080,9080,9080,9080,0
|
|
20230802,183700,114384746970,9080,9080,9080,9080,0
|
|
20230802,183600,114384746970,9080,9080,9080,9080,0
|
|
20230802,183500,114384746970,9080,9080,9080,9080,0
|
|
20230802,183400,114384746970,9080,9080,9080,9080,0
|
|
20230802,183300,114384746970,9080,9080,9080,9080,0
|
|
20230802,183200,114384746970,9080,9080,9080,9080,0
|
|
20230802,183100,114384746970,9080,9080,9080,9080,0
|
|
20230802,183000,114384746970,9080,9080,9080,9080,110859
|
|
20230802,182900,114384746970,9080,9080,9080,9080,0
|
|
20230802,182800,114384746970,9080,9080,9080,9080,0
|
|
20230802,182700,114384746970,9080,9080,9080,9080,0
|
|
20230802,182600,114384746970,9080,9080,9080,9080,0
|
|
20230802,182500,114384746970,9080,9080,9080,9080,0
|
|
20230802,182400,114384746970,9080,9080,9080,9080,0
|
|
20230802,182300,114384746970,9080,9080,9080,9080,0
|
|
20230802,182200,114384746970,9080,9080,9080,9080,0
|
|
20230802,182100,114384746970,9080,9080,9080,9080,0
|
|
20230802,182000,114384746970,9080,9080,9080,9080,0
|
|
20230802,181900,114384746970,9080,9080,9080,9080,0
|
|
20230802,181800,114384746970,9080,9080,9080,9080,0
|
|
20230802,181700,114384746970,9080,9080,9080,9080,0
|
|
20230802,181600,114384746970,9080,9080,9080,9080,0
|
|
20230802,181500,114384746970,9080,9080,9080,9080,0
|
|
20230802,181400,114384746970,9080,9080,9080,9080,0
|
|
20230802,181300,114384746970,9080,9080,9080,9080,0
|
|
20230802,181200,114384746970,9080,9080,9080,9080,0
|
|
20230802,181100,114384746970,9080,9080,9080,9080,0
|
|
20230802,181000,114384746970,9080,9080,9080,9080,0
|
|
20230802,180900,114384746970,9080,9080,9080,9080,0
|
|
20230802,180800,114384746970,9080,9080,9080,9080,0
|
|
20230802,180700,114384746970,9080,9080,9080,9080,0
|
|
20230802,180600,114384746970,9080,9080,9080,9080,0
|
|
20230802,180500,114384746970,9080,9080,9080,9080,0
|
|
20230802,180400,114384746970,9080,9080,9080,9080,0
|
|
20230802,180300,114384746970,9080,9080,9080,9080,0
|
|
20230802,180200,114384746970,9080,9080,9080,9080,0
|
|
20230802,180100,114384746970,9080,9080,9080,9080,0
|
|
20230802,180000,114384746970,9080,9080,9080,9080,110859
|
|
20230802,175900,114384746970,9080,9080,9080,9080,0
|
|
20230802,175800,114384746970,9080,9080,9080,9080,0
|
|
20230802,175700,114384746970,9080,9080,9080,9080,0
|
|
20230802,175600,114384746970,9080,9080,9080,9080,0
|
|
20230802,175500,114384746970,9080,9080,9080,9080,0
|
|
20230802,175400,114384746970,9080,9080,9080,9080,0
|
|
20230802,175300,114384746970,9080,9080,9080,9080,0
|
|
20230802,175200,114384746970,9080,9080,9080,9080,0
|
|
20230802,175100,114384746970,9080,9080,9080,9080,0
|
|
20230802,175000,114384746970,9080,9080,9080,9080,0
|
|
20230802,174900,114384746970,9080,9080,9080,9080,0
|
|
20230802,174800,114384746970,9080,9080,9080,9080,0
|
|
20230802,174700,114384746970,9080,9080,9080,9080,0
|
|
20230802,174600,114384746970,9080,9080,9080,9080,0
|
|
20230802,174500,114384746970,9080,9080,9080,9080,0
|
|
20230802,174400,114384746970,9080,9080,9080,9080,0
|
|
20230802,174300,114384746970,9080,9080,9080,9080,0
|
|
20230802,174200,114384746970,9080,9080,9080,9080,0
|
|
20230802,174100,114384746970,9080,9080,9080,9080,0
|
|
20230802,174000,114384746970,9080,9080,9080,9080,0
|
|
20230802,173900,114384746970,9080,9080,9080,9080,0
|
|
20230802,173800,114384746970,9080,9080,9080,9080,0
|
|
20230802,173700,114384746970,9080,9080,9080,9080,0
|
|
20230802,173600,114384746970,9080,9080,9080,9080,0
|
|
20230802,173500,114384746970,9080,9080,9080,9080,0
|
|
20230802,173400,114384746970,9080,9080,9080,9080,0
|
|
20230802,173300,114384746970,9080,9080,9080,9080,0
|
|
20230802,173200,114384746970,9080,9080,9080,9080,0
|
|
20230802,173100,114384746970,9080,9080,9080,9080,0
|
|
20230802,173000,114384746970,9080,9080,9080,9080,110859
|
|
20230802,172900,114384746970,9080,9080,9080,9080,0
|
|
20230802,172800,114384746970,9080,9080,9080,9080,0
|
|
20230802,172700,114384746970,9080,9080,9080,9080,0
|
|
20230802,172600,114384746970,9080,9080,9080,9080,0
|
|
20230802,172500,114384746970,9080,9080,9080,9080,0
|
|
20230802,172400,114384746970,9080,9080,9080,9080,0
|
|
20230802,172300,114384746970,9080,9080,9080,9080,0
|
|
20230802,172200,114384746970,9080,9080,9080,9080,0
|
|
20230802,172100,114384746970,9080,9080,9080,9080,0
|
|
20230802,172000,114384746970,9080,9080,9080,9080,0
|
|
20230802,171900,114384746970,9080,9080,9080,9080,0
|
|
20230802,171800,114384746970,9080,9080,9080,9080,0
|
|
20230802,171700,114384746970,9080,9080,9080,9080,0
|
|
20230802,171600,114384746970,9080,9080,9080,9080,0
|
|
20230802,171500,114384746970,9080,9080,9080,9080,0
|
|
20230802,171400,114384746970,9080,9080,9080,9080,0
|
|
20230802,171300,114384746970,9080,9080,9080,9080,0
|
|
20230802,171200,114384746970,9080,9080,9080,9080,0
|
|
20230802,171100,114384746970,9080,9080,9080,9080,0
|
|
20230802,171000,114384746970,9080,9080,9080,9080,0
|
|
20230802,170900,114384746970,9080,9080,9080,9080,0
|
|
20230802,170800,114384746970,9080,9080,9080,9080,0
|
|
20230802,170700,114384746970,9080,9080,9080,9080,0
|
|
20230802,170600,114384746970,9080,9080,9080,9080,0
|
|
20230802,170500,114384746970,9080,9080,9080,9080,0
|
|
20230802,170400,114384746970,9080,9080,9080,9080,0
|
|
20230802,170300,114384746970,9080,9080,9080,9080,0
|
|
20230802,170200,114384746970,9080,9080,9080,9080,0
|
|
20230802,170100,114384746970,9080,9080,9080,9080,0
|
|
20230802,170000,114384746970,9080,9080,9080,9080,110859
|
|
20230802,165900,114384746970,9080,9080,9080,9080,0
|
|
20230802,165800,114384746970,9080,9080,9080,9080,0
|
|
20230802,165700,114384746970,9080,9080,9080,9080,0
|
|
20230802,165600,114384746970,9080,9080,9080,9080,0
|
|
20230802,165500,114384746970,9080,9080,9080,9080,0
|
|
20230802,165400,114384746970,9080,9080,9080,9080,0
|
|
20230802,165300,114384746970,9080,9080,9080,9080,0
|
|
20230802,165200,114384746970,9080,9080,9080,9080,0
|
|
20230802,165100,114384746970,9080,9080,9080,9080,0
|
|
20230802,165000,114384746970,9080,9080,9080,9080,0
|
|
20230802,164900,114384746970,9080,9080,9080,9080,0
|
|
20230802,164800,114384746970,9080,9080,9080,9080,0
|
|
20230802,164700,114384746970,9080,9080,9080,9080,0
|
|
20230802,164600,114384746970,9080,9080,9080,9080,0
|
|
20230802,164500,114384746970,9080,9080,9080,9080,0
|
|
20230802,164400,114384746970,9080,9080,9080,9080,0
|
|
20230802,164300,114384746970,9080,9080,9080,9080,0
|
|
20230802,164200,114384746970,9080,9080,9080,9080,0
|
|
20230802,164100,114384746970,9080,9080,9080,9080,0
|
|
20230802,164000,114384746970,9080,9080,9080,9080,0
|
|
20230802,163900,114384746970,9080,9080,9080,9080,0
|
|
20230802,163800,114384746970,9080,9080,9080,9080,0
|
|
20230802,163700,114384746970,9080,9080,9080,9080,0
|
|
20230802,163600,114384746970,9080,9080,9080,9080,0
|
|
20230802,163500,114384746970,9080,9080,9080,9080,0
|
|
20230802,163400,114384746970,9080,9080,9080,9080,0
|
|
20230802,163300,114384746970,9080,9080,9080,9080,0
|
|
20230802,163200,114384746970,9080,9080,9080,9080,0
|
|
20230802,163100,114384746970,9080,9080,9080,9080,0
|
|
20230802,163000,114384746970,9080,9080,9080,9080,110859
|
|
20230802,162900,114384746970,9080,9080,9080,9080,0
|
|
20230802,162800,114384746970,9080,9080,9080,9080,0
|
|
20230802,162700,114384746970,9080,9080,9080,9080,0
|
|
20230802,162600,114384746970,9080,9080,9080,9080,0
|
|
20230802,162500,114384746970,9080,9080,9080,9080,0
|
|
20230802,162400,114384746970,9080,9080,9080,9080,0
|
|
20230802,162300,114384746970,9080,9080,9080,9080,0
|
|
20230802,162200,114384746970,9080,9080,9080,9080,0
|
|
20230802,162100,114384746970,9080,9080,9080,9080,0
|
|
20230802,162000,114384746970,9080,9080,9080,9080,0
|
|
20230802,161900,114384746970,9080,9080,9080,9080,0
|
|
20230802,161800,114384746970,9080,9080,9080,9080,0
|
|
20230802,161700,114384746970,9080,9080,9080,9080,0
|
|
20230802,161600,114384746970,9080,9080,9080,9080,0
|
|
20230802,161500,114384746970,9080,9080,9080,9080,0
|
|
20230802,161400,114384746970,9080,9080,9080,9080,0
|
|
20230802,161300,114384746970,9080,9080,9080,9080,0
|
|
20230802,161200,114384746970,9080,9080,9080,9080,0
|
|
20230802,161100,114384746970,9080,9080,9080,9080,0
|
|
20230802,161000,114384746970,9080,9080,9080,9080,0
|
|
20230802,160900,114384746970,9080,9080,9080,9080,0
|
|
20230802,160800,114384746970,9080,9080,9080,9080,0
|
|
20230802,160700,114384746970,9080,9080,9080,9080,0
|
|
20230802,160600,114384746970,9080,9080,9080,9080,0
|
|
20230802,160500,114384746970,9080,9080,9080,9080,0
|
|
20230802,160400,114384746970,9080,9080,9080,9080,0
|
|
20230802,160300,114384746970,9080,9080,9080,9080,0
|
|
20230802,160200,114384746970,9080,9080,9080,9080,0
|
|
20230802,160100,114384746970,9080,9080,9080,9080,0
|
|
20230802,160000,114384746970,9080,9080,9080,9080,110859
|
|
20230802,155900,114384746970,9080,9080,9080,9080,0
|
|
20230802,155800,114384746970,9080,9080,9080,9080,0
|
|
20230802,155700,114384746970,9080,9080,9080,9080,0
|
|
20230802,155600,114384746970,9080,9080,9080,9080,0
|
|
20230802,155500,114384746970,9080,9080,9080,9080,0
|
|
20230802,155400,114384746970,9080,9080,9080,9080,0
|
|
20230802,155300,114384746970,9080,9080,9080,9080,0
|
|
20230802,155200,114384746970,9080,9080,9080,9080,0
|
|
20230802,155100,114384746970,9080,9080,9080,9080,0
|
|
20230802,155000,114384746970,9080,9080,9080,9080,0
|
|
20230802,154900,114384746970,9080,9080,9080,9080,0
|
|
20230802,154800,114384746970,9080,9080,9080,9080,0
|
|
20230802,154700,114384746970,9080,9080,9080,9080,0
|
|
20230802,154600,114384746970,9080,9080,9080,9080,0
|
|
20230802,154500,114384746970,9080,9080,9080,9080,0
|
|
20230802,154400,114384746970,9080,9080,9080,9080,0
|
|
20230802,154300,114384746970,9080,9080,9080,9080,0
|
|
20230802,154200,114384746970,9080,9080,9080,9080,0
|
|
20230802,154100,114384746970,9080,9080,9080,9080,0
|
|
20230802,154000,114384746970,9080,9080,9080,9080,0
|
|
20230802,153900,114384746970,9080,9080,9080,9080,0
|
|
20230802,153800,114384746970,9080,9080,9080,9080,0
|
|
20230802,153700,114384746970,9080,9080,9080,9080,0
|
|
20230802,153600,114384746970,9080,9080,9080,9080,0
|
|
20230802,153500,114384746970,9080,9080,9080,9080,0
|
|
20230802,153400,114384746970,9080,9080,9080,9080,0
|
|
20230802,153300,114384746970,9080,9080,9080,9080,0
|
|
20230802,153200,114384746970,9080,9080,9080,9080,0
|
|
20230802,153100,114384746970,9080,9080,9080,9080,0
|
|
20230802,153000,114384746970,9080,9080,9080,9080,221718
|
|
20230802,152900,113378147250,9020,9020,9020,9020,0
|
|
20230802,152800,113378147250,9020,9020,9020,9020,0
|
|
20230802,152700,113378147250,9020,9020,9020,9020,0
|
|
20230802,152600,113378147250,9020,9020,9020,9020,0
|
|
20230802,152500,113378147250,9020,9020,9020,9020,0
|
|
20230802,152400,113378147250,9020,9020,9020,9020,0
|
|
20230802,152300,113378147250,9020,9020,9020,9020,0
|
|
20230802,152200,113378147250,9020,9020,9020,9020,0
|
|
20230802,152100,113378147250,9020,9020,9020,9020,0
|
|
20230802,152000,113378147250,9020,9020,9020,9020,0
|
|
20230802,151900,113378147250,9020,9060,9060,9000,52311
|
|
20230802,151800,112905763270,9060,9050,9060,9020,26140
|
|
20230802,151700,112669500490,9050,9060,9060,8990,28740
|
|
20230802,151600,112410130980,9070,9070,9090,9060,26312
|
|
20230802,151500,112171449100,9070,9000,9080,8980,49930
|
|
20230802,151400,111719785830,8990,8970,9000,8960,38125
|
|
20230802,151300,111377244230,8980,9030,9050,8970,45134
|
|
20230802,151200,110970842350,9030,9050,9060,9010,25925
|
|
20230802,151100,110736734760,9050,8990,9080,8980,45615
|
|
20230802,151000,110324690990,8990,9050,9050,8960,86345
|
|
20230802,150900,109547728340,9050,9050,9070,9000,29367
|
|
20230802,150800,109282382040,9050,9110,9150,8980,88763
|
|
20230802,150700,108480595280,9110,9090,9150,9050,23680
|
|
20230802,150600,108265312740,9080,9170,9230,9080,72948
|
|
20230802,150500,107596045240,9160,9070,9190,9060,66138
|
|
20230802,150400,106992746190,9060,9030,9080,9000,80112
|
|
20230802,150300,106269663510,9020,9090,9180,9000,122564
|
|
20230802,150200,105155535830,9100,9280,9290,9050,230860
|
|
20230802,150100,103044358790,9280,9430,9450,9250,92297
|
|
20230802,150000,102183787490,9430,9370,9440,9320,44680
|
|
20230802,145900,101764242920,9360,9410,9410,9330,29260
|
|
20230802,145800,101490464690,9410,9440,9440,9340,57494
|
|
20230802,145700,100950860970,9440,9470,9480,9420,11488
|
|
20230802,145600,100842326140,9480,9490,9500,9400,20113
|
|
20230802,145500,100652306460,9490,9470,9540,9430,55193
|
|
20230802,145400,100128418250,9470,9360,9500,9340,48980
|
|
20230802,145300,99666628950,9360,9450,9480,9330,63953
|
|
20230802,145200,99065512380,9430,9520,9520,9390,57589
|
|
20230802,145100,98522374670,9520,9550,9560,9440,29243
|
|
20230802,145000,98245423840,9550,9490,9560,9470,27420
|
|
20230802,144900,97984408620,9490,9540,9550,9460,28957
|
|
20230802,144800,97709324710,9520,9570,9620,9510,56636
|
|
20230802,144700,97166750020,9570,9500,9600,9460,62752
|
|
20230802,144600,96567686200,9500,9470,9530,9410,47571
|
|
20230802,144500,96117191890,9480,9550,9550,9410,93736
|
|
20230802,144400,95229650570,9540,9560,9580,9500,48106
|
|
20230802,144300,94770746550,9570,9570,9630,9550,61305
|
|
20230802,144200,94183132120,9570,9650,9650,9520,32383
|
|
20230802,144100,93872826110,9650,9520,9680,9520,107739
|
|
20230802,144000,92836513370,9520,9410,9630,9300,147667
|
|
20230802,143900,91441165140,9410,9640,9660,9410,125655
|
|
20230802,143800,90245158610,9660,9600,9670,9580,25038
|
|
20230802,143700,90004213150,9600,9630,9650,9570,34945
|
|
20230802,143600,89668503150,9650,9640,9650,9590,46831
|
|
20230802,143500,89218282820,9650,9680,9680,9630,32385
|
|
20230802,143400,88905793800,9670,9710,9720,9630,33766
|
|
20230802,143300,88578937430,9720,9620,9750,9610,141466
|
|
20230802,143200,87206657520,9620,9610,9640,9590,23366
|
|
20230802,143100,86981819960,9610,9610,9690,9610,86021
|
|
20230802,143000,86151926830,9620,9550,9620,9530,38913
|
|
20230802,142900,85779720670,9540,9570,9600,9530,35390
|
|
20230802,142800,85441603380,9570,9580,9630,9430,168040
|
|
20230802,142700,83839758780,9570,9640,9660,9570,50434
|
|
20230802,142600,83354790870,9640,9620,9660,9600,43175
|
|
20230802,142500,82938914090,9630,9690,9690,9570,194868
|
|
20230802,142400,81064625830,9700,9720,9740,9670,52249
|
|
20230802,142300,80557389190,9720,9730,9760,9690,45589
|
|
20230802,142200,80114152320,9730,9770,9770,9660,106083
|
|
20230802,142100,79084742770,9750,9710,9780,9700,43629
|
|
20230802,142000,78659880020,9710,9750,9810,9700,90930
|
|
20230802,141900,77771806640,9750,9800,9810,9690,120168
|
|
20230802,141800,76597645390,9810,9770,9810,9680,115270
|
|
20230802,141700,75475491030,9770,9690,9830,9670,220947
|
|
20230802,141600,73316122300,9690,9710,9730,9640,90607
|
|
20230802,141500,72437932240,9710,9710,9720,9610,135475
|
|
20230802,141400,71128207690,9700,9760,9780,9690,124189
|
|
20230802,141300,69920442580,9770,9570,9790,9560,420582
|
|
20230802,141200,65830404490,9570,9600,9630,9480,137107
|
|
20230802,141100,64522293500,9610,9430,9660,9430,304365
|
|
20230802,141000,61611111120,9430,9180,9540,9160,283955
|
|
20230802,140900,58945593450,9180,9370,9470,9160,185901
|
|
20230802,140800,57211277400,9370,9550,9550,9350,196818
|
|
20230802,140700,55348229820,9550,9560,9640,9530,71707
|
|
20230802,140600,54660842660,9560,9560,9700,9470,243919
|
|
20230802,140500,52322551300,9570,9610,9640,9500,105952
|
|
20230802,140400,51310011550,9600,9720,9740,9510,182566
|
|
20230802,140300,49553148600,9710,9430,9770,9420,387871
|
|
20230802,140200,45804773990,9440,9500,9520,9330,161936
|
|
20230802,140100,44280500930,9500,9560,9590,9430,182177
|
|
20230802,140000,42547391640,9570,9420,9630,9400,256667
|
|
20230802,135900,40107920860,9430,9390,9650,9380,492617
|
|
20230802,135800,35438173370,9380,9390,9400,9380,48745
|
|
20230802,135700,34980458950,9410,9410,9410,9410,0
|
|
20230802,135600,34980458950,9410,9310,9410,9310,197710
|
|
20230802,135500,33126204910,9310,9360,9370,9270,155024
|
|
20230802,135400,31680442210,9340,8960,9380,8960,460844
|
|
20230802,135300,27422223900,8960,9080,9080,8900,147562
|
|
20230802,135200,26093433000,9070,8990,9160,8990,329110
|
|
20230802,135100,23101213590,8990,8790,9090,8770,399452
|
|
20230802,135000,19519970930,8780,8640,8820,8610,94497
|
|
20230802,134900,18694488250,8640,8700,8800,8640,70085
|
|
20230802,134800,18082423070,8700,8670,8820,8640,70329
|
|
20230802,134700,17468202300,8680,8850,8850,8660,125510
|
|
20230802,134600,16369683070,8850,8730,8850,8620,178123
|
|
20230802,134500,14813793340,8730,8830,8850,8630,201730
|
|
20230802,134400,13053128920,8830,8590,8920,8580,337794
|
|
20230802,134300,10081382640,8590,8560,8740,8510,367443
|
|
20230802,134200,6910246780,8400,8400,8400,8400,0
|
|
20230802,134100,6910246780,8400,8300,8400,8290,55110
|
|
20230802,134000,6448902180,8300,8080,8390,8070,151745
|
|
20230802,133900,5196905570,8050,8040,8070,8010,9459
|
|
20230802,133800,5120765310,8040,8010,8050,8010,2615
|
|
20230802,133700,5099766450,8050,7960,8060,7960,10413
|
|
20230802,133600,5016230170,7990,7960,7990,7930,2398
|
|
20230802,133500,4997188350,8000,8000,8080,7960,12536
|
|
20230802,133400,4896411650,8000,7970,8000,7930,6151
|
|
20230802,133300,4847303790,7970,8000,8010,7950,4869
|
|
20230802,133200,4808385050,8000,7920,8000,7920,7850
|
|
20230802,133100,4745678740,7990,7960,7990,7930,4193
|
|
20230802,133000,4712211070,7950,7840,7980,7820,11299
|
|
20230802,132900,4622936100,7850,7850,7850,7850,30
|
|
20230802,132800,4622700600,7820,7820,7820,7820,10
|
|
20230802,132700,4622622400,7840,7830,7840,7830,1017
|
|
20230802,132600,4614659250,7840,7850,7850,7840,11
|
|
20230802,132500,4614573000,7840,7820,7840,7820,130
|
|
20230802,132400,4613554100,7820,7810,7830,7810,542
|
|
20230802,132300,4609311350,7820,7810,7820,7810,789
|
|
20230802,132200,4603149200,7810,7810,7810,7800,5337
|
|
20230802,132100,4561519670,7820,7810,7820,7800,4380
|
|
20230802,132000,4527324890,7810,7830,7830,7810,1074
|
|
20230802,131900,4518936780,7830,7820,7830,7810,750
|
|
20230802,131800,4513077380,7820,7820,7830,7810,182
|
|
20230802,131700,4511654130,7830,7830,7830,7830,464
|
|
20230802,131600,4508021010,7830,7830,7830,7820,1261
|
|
20230802,131500,4498156990,7840,7860,7860,7840,163
|
|
20230802,131400,4496878710,7860,7840,7860,7840,36
|
|
20230802,131300,4496596210,7850,7860,7860,7850,910
|
|
20230802,131200,4489452610,7860,7860,7860,7860,3
|
|
20230802,131100,4489429030,7860,7860,7860,7860,1
|
|
20230802,131000,4489421170,7860,7840,7860,7830,295
|
|
20230802,130900,4487110080,7840,7860,7860,7840,663
|
|
20230802,130800,4481906650,7860,7850,7860,7850,201
|
|
20230802,130700,4480327690,7860,7860,7860,7860,69
|
|
20230802,130600,4479785350,7860,7860,7860,7860,340
|
|
20230802,130500,4477112950,7860,7860,7860,7860,57
|
|
20230802,130400,4476664930,7860,7850,7860,7850,74
|
|
20230802,130300,4476083510,7850,7840,7850,7840,403
|
|
20230802,130200,4472923960,7840,7850,7850,7840,98
|
|
20230802,130100,4472154920,7860,7860,7860,7860,33
|
|
20230802,130000,4471895540,7860,7860,7860,7860,9
|
|
20230802,125900,4471824800,7860,7850,7860,7850,220
|
|
20230802,125800,4470096110,7860,7860,7860,7840,101
|
|
20230802,125700,4469304170,7860,7860,7860,7860,7
|
|
20230802,125600,4469249150,7860,7850,7860,7830,312
|
|
20230802,125500,4466800150,7860,7850,7860,7850,625
|
|
20230802,125400,4461888650,7860,7820,7860,7820,53
|
|
20230802,125300,4461474070,7830,7880,7880,7830,1893
|
|
20230802,125200,4446649230,7890,7890,7890,7880,89
|
|
20230802,125100,4445947310,7890,7890,7890,7890,677
|
|
20230802,125000,4440605780,7890,7870,7890,7870,153
|
|
20230802,124900,4439400120,7880,7880,7880,7880,28
|
|
20230802,124800,4439179480,7880,7880,7880,7880,1
|
|
20230802,124700,4439171600,7880,7880,7880,7880,3
|
|
20230802,124600,4439147960,7830,7830,7830,7830,1
|
|
20230802,124500,4439140130,7870,7870,7890,7870,351
|
|
20230802,124400,4436377680,7870,7870,7870,7870,17
|
|
20230802,124300,4436243890,7870,7870,7870,7870,10
|
|
20230802,124200,4436165190,7810,7850,7850,7810,1654
|
|
20230802,124100,4423227620,7870,7870,7870,7870,53
|
|
20230802,124000,4422810510,7870,7900,7900,7870,11
|
|
20230802,123900,4422723710,7910,7910,7910,7900,31
|
|
20230802,123800,4422478530,7910,7910,7920,7880,229
|
|
20230802,123700,4420665690,7910,7830,7910,7830,10035
|
|
20230802,123600,4341501180,7820,7830,7830,7820,60
|
|
20230802,123500,4341031940,7830,7830,7830,7830,30
|
|
20230802,123400,4340797040,7840,7840,7840,7840,18
|
|
20230802,123300,4340655920,7840,7840,7840,7840,58
|
|
20230802,123200,4340201200,7840,7850,7850,7840,5
|
|
20230802,123100,4340161960,7850,7850,7850,7850,7
|
|
20230802,123000,4340107010,7850,7850,7850,7850,3
|
|
20230802,122900,4340083460,7860,7850,7860,7840,188
|
|
20230802,122800,4338608680,7840,7860,7860,7840,63
|
|
20230802,122700,4338114540,7810,7860,7860,7810,1406
|
|
20230802,122600,4327111000,7860,7860,7860,7860,19
|
|
20230802,122500,4326961660,7860,7850,7860,7850,589
|
|
20230802,122400,4322337920,7850,7860,7860,7850,150
|
|
20230802,122300,4321160380,7870,7870,7870,7870,83
|
|
20230802,122200,4320507170,7860,7840,7860,7840,92
|
|
20230802,122100,4319784070,7860,7830,7860,7830,103
|
|
20230802,122000,4318977490,7820,7840,7840,7820,4494
|
|
20230802,121900,4283788660,7840,7850,7850,7840,4
|
|
20230802,121800,4283757290,7850,7850,7850,7850,367
|
|
20230802,121700,4280876340,7820,7850,7850,7820,1997
|
|
20230802,121600,4265239640,7860,7860,7870,7850,540
|
|
20230802,121500,4260991620,7860,7860,7860,7860,2
|
|
20230802,121400,4260975900,7860,7850,7860,7840,140
|
|
20230802,121300,4259877430,7840,7860,7860,7840,3600
|
|
20230802,121200,4231631550,7870,7860,7870,7860,15
|
|
20230802,121100,4231513620,7860,7870,7870,7860,204
|
|
20230802,121000,4229908180,7870,7870,7870,7870,4
|
|
20230802,120900,4229876700,7840,7850,7850,7840,965
|
|
20230802,120800,4222306460,7860,7860,7870,7860,72
|
|
20230802,120700,4221740430,7870,7840,7870,7840,37
|
|
20230802,120600,4221450140,7840,7840,7840,7840,3
|
|
20230802,120500,4221426620,7870,7870,7870,7830,8572
|
|
20230802,120400,4154136920,7880,7890,7890,7880,1627
|
|
20230802,120300,4141316140,7890,7890,7890,7890,4
|
|
20230802,120200,4141284580,7880,7890,7890,7880,468
|
|
20230802,120100,4137593020,7900,7900,7900,7900,71
|
|
20230802,120000,4137032120,7900,7900,7900,7900,545
|
|
20230802,115900,4132726620,7900,7900,7900,7900,7
|
|
20230802,115800,4132671320,7890,7900,7900,7890,872
|
|
20230802,115700,4125790740,7900,7900,7900,7900,130
|
|
20230802,115600,4124763740,7900,7900,7900,7900,40
|
|
20230802,115500,4124447740,7900,7910,7910,7900,162
|
|
20230802,115400,4123167930,7910,7910,7910,7900,110
|
|
20230802,115300,4122298600,7910,7900,7910,7900,274
|
|
20230802,115200,4120133490,7900,7900,7910,7900,610
|
|
20230802,115100,4115314470,7900,7900,7910,7890,1070
|
|
20230802,115000,4106868280,7900,7890,7900,7880,277
|
|
20230802,114900,4104683780,7880,7880,7880,7880,0
|
|
20230802,114800,4104683780,7880,7890,7900,7880,1107
|
|
20230802,114700,4095949270,7880,7880,7880,7880,7
|
|
20230802,114600,4095894110,7880,7890,7890,7880,148
|
|
20230802,114500,4094726900,7890,7890,7890,7890,928
|
|
20230802,114400,4087404980,7890,7900,7910,7890,1701
|
|
20230802,114300,4073966790,7910,7910,7910,7910,543
|
|
20230802,114200,4069671660,7910,7910,7920,7910,834
|
|
20230802,114100,4063074660,7910,7910,7920,7910,636
|
|
20230802,114000,4058043880,7910,7900,7910,7900,50
|
|
20230802,113900,4057648720,7900,7890,7900,7890,422
|
|
20230802,113800,4054316230,7890,7880,7890,7880,262
|
|
20230802,113700,4052250920,7880,7900,7900,7880,746
|
|
20230802,113600,4046363590,7900,7900,7900,7890,46
|
|
20230802,113500,4046000490,7900,7920,7920,7900,1117
|
|
20230802,113400,4037163540,7920,7900,7920,7900,2007
|
|
20230802,113300,4021291930,7910,7880,7910,7870,965
|
|
20230802,113200,4013672050,7880,7880,7880,7880,0
|
|
20230802,113100,4013672050,7880,7880,7880,7870,2537
|
|
20230802,113000,3993692630,7870,7870,7910,7870,762
|
|
20230802,112900,3987683580,7870,7880,7880,7860,210
|
|
20230802,112800,3986030740,7880,7870,7880,7860,989
|
|
20230802,112700,3978243590,7880,7880,7890,7880,264
|
|
20230802,112600,3976163250,7880,7890,7890,7870,1594
|
|
20230802,112500,3963616710,7910,7890,7910,7890,1138
|
|
20230802,112400,3954630090,7880,7880,7880,7870,746
|
|
20230802,112300,3948757050,7880,7890,7890,7880,816
|
|
20230802,112200,3942323810,7890,7870,7890,7870,414
|
|
20230802,112100,3939065130,7870,7890,7890,7870,1140
|
|
20230802,112000,3930080770,7890,7900,7900,7890,3164
|
|
20230802,111900,3905096540,7900,7920,7930,7900,4222
|
|
20230802,111800,3871696590,7920,7980,7990,7920,2438
|
|
20230802,111700,3852351710,7960,7940,7980,7930,505
|
|
20230802,111600,3848327740,7940,7950,7950,7930,2198
|
|
20230802,111500,3830880920,7950,7990,7990,7950,4654
|
|
20230802,111400,3793855690,8030,8030,8030,7970,2483
|
|
20230802,111300,3773963440,8030,8030,8040,8000,3489
|
|
20230802,111200,3746028820,8040,8040,8050,8040,999
|
|
20230802,111100,3737990990,8040,8040,8040,8010,1937
|
|
20230802,111000,3722441540,8040,8030,8050,8030,484
|
|
20230802,110900,3718553470,8030,8010,8040,7990,12315
|
|
20230802,110800,3619799390,7980,7990,7990,7980,199
|
|
20230802,110700,3618210760,7980,8010,8020,7960,2488
|
|
20230802,110600,3598319130,8010,8010,8020,8010,1585
|
|
20230802,110500,3585613270,8010,8010,8010,8000,269
|
|
20230802,110400,3583459080,8000,8000,8010,7970,946
|
|
20230802,110300,3575903090,8000,7970,8030,7970,6601
|
|
20230802,110200,3523192640,7960,7970,7970,7960,468
|
|
20230802,110100,3519466320,7970,7970,7970,7970,2189
|
|
20230802,110000,3502019990,7950,7960,7960,7940,1204
|
|
20230802,105900,3492444990,7980,7950,7980,7950,5512
|
|
20230802,105800,3448570130,7950,7950,7970,7930,1505
|
|
20230802,105700,3436612700,7940,7960,7960,7940,2989
|
|
20230802,105600,3412846510,7980,7980,7980,7950,1174
|
|
20230802,105500,3403502630,7980,7950,7980,7940,2898
|
|
20230802,105400,3380476900,7940,7960,7980,7930,5200
|
|
20230802,105300,3339139800,7960,8030,8030,7950,5784
|
|
20230802,105200,3292949780,8010,8040,8050,8010,4966
|
|
20230802,105100,3253065600,8050,8050,8060,8040,1246
|
|
20230802,105000,3243034920,8050,8060,8060,8040,2678
|
|
20230802,104900,3221489920,8050,8060,8070,8050,570
|
|
20230802,104800,3216900660,8070,8050,8070,8050,293
|
|
20230802,104700,3214537850,8050,8050,8080,8050,6438
|
|
20230802,104600,3162591330,8050,8020,8050,8020,382
|
|
20230802,104500,3159525650,8020,8050,8060,8020,777
|
|
20230802,104400,3153285750,8050,8060,8070,8050,5536
|
|
20230802,104300,3108683400,8050,8050,8060,8050,570
|
|
20230802,104200,3104094890,8050,8030,8050,8030,410
|
|
20230802,104100,3100798580,8030,8040,8050,8030,1073
|
|
20230802,104000,3092178650,8040,8010,8040,8010,98
|
|
20230802,103900,3091392070,8010,8030,8040,8010,5294
|
|
20230802,103800,3048949090,8050,8030,8090,8030,5825
|
|
20230802,103700,3002063670,8030,8030,8050,8030,641
|
|
20230802,103600,2996907590,8030,8000,8040,8000,2303
|
|
20230802,103500,2978436980,8000,8000,8000,7990,6444
|
|
20230802,103400,2926908010,8000,8040,8040,8000,8529
|
|
20230802,103300,2858558000,8050,8040,8050,8030,2509
|
|
20230802,103200,2838376850,8040,8110,8110,8040,11393
|
|
20230802,103100,2746361550,8110,8080,8150,8070,11293
|
|
20230802,103000,2654718790,8080,8070,8080,8060,2857
|
|
20230802,102900,2631661000,8060,8050,8100,8020,9560
|
|
20230802,102800,2554693360,8060,8080,8080,8050,11318
|
|
20230802,102700,2463346230,8090,8060,8100,8060,9997
|
|
20230802,102600,2382571000,8060,8140,8170,8050,25720
|
|
20230802,102500,2173868630,8140,8050,8150,8040,25116
|
|
20230802,102400,1970534880,8050,8030,8070,8030,2916
|
|
20230802,102300,1947052920,8030,8030,8070,8010,9160
|
|
20230802,102200,1873385830,8040,8020,8090,8000,20846
|
|
20230802,102100,1705374430,8000,8010,8080,8000,20369
|
|
20230802,102000,1541566680,8000,8030,8030,8000,4079
|
|
20230802,101900,1508890250,8030,7990,8050,7990,6625
|
|
20230802,101800,1455691130,7990,8000,8020,7990,3855
|
|
20230802,101700,1424835540,8010,7990,8010,7960,7500
|
|
20230802,101600,1364939660,7990,7950,8010,7940,15192
|
|
20230802,101500,1243635920,7950,7930,7950,7930,8096
|
|
20230802,101400,1179344930,7940,7920,7940,7920,2853
|
|
20230802,101300,1156724820,7930,7930,7930,7920,456
|
|
20230802,101200,1153112580,7930,7930,7940,7930,1336
|
|
20230802,101100,1142517470,7940,7930,7940,7910,2337
|
|
20230802,101000,1123979140,7930,7930,7930,7920,1294
|
|
20230802,100900,1113719230,7930,7930,7930,7920,314
|
|
20230802,100800,1111229410,7930,7930,7930,7910,405
|
|
20230802,100700,1108023780,7930,7920,7940,7910,3254
|
|
20230802,100600,1082227780,7920,7920,7920,7910,472
|
|
20230802,100500,1078490280,7920,7910,7920,7910,2285
|
|
20230802,100400,1060406410,7910,7890,7910,7890,230
|
|
20230802,100300,1058589820,7900,7900,7900,7890,13
|
|
20230802,100200,1058487220,7890,7900,7900,7880,665
|
|
20230802,100100,1053233780,7900,7880,7900,7880,340
|
|
20230802,100000,1050549520,7880,7880,7890,7880,271
|
|
20230802,095900,1048412630,7880,7890,7890,7880,407
|
|
20230802,095800,1045202070,7890,7860,7890,7860,153
|
|
20230802,095700,1043996400,7860,7870,7890,7860,733
|
|
20230802,095600,1038230540,7870,7890,7890,7860,251
|
|
20230802,095500,1036253650,7890,7870,7890,7870,660
|
|
20230802,095400,1031057280,7890,7930,7940,7890,2172
|
|
20230802,095300,1013893360,7930,7920,7940,7900,3909
|
|
20230802,095200,982910540,7920,7910,7920,7910,1175
|
|
20230802,095100,973612440,7900,7890,7900,7890,745
|
|
20230802,095000,967728690,7890,7890,7890,7860,132
|
|
20230802,094900,966687810,7880,7850,7880,7840,3588
|
|
20230802,094800,938498340,7850,7850,7860,7850,238
|
|
20230802,094700,936630030,7840,7850,7850,7840,10
|
|
20230802,094600,936551590,7830,7840,7850,7830,988
|
|
20230802,094500,928808380,7850,7830,7850,7830,374
|
|
20230802,094400,925873180,7850,7830,7860,7830,185
|
|
20230802,094300,924421030,7860,7860,7860,7830,401
|
|
20230802,094200,921274060,7860,7860,7870,7840,1380
|
|
20230802,094100,910443970,7870,7850,7870,7850,587
|
|
20230802,094000,905826730,7850,7870,7870,7850,1763
|
|
20230802,093900,891981720,7870,7860,7880,7840,1582
|
|
20230802,093800,879551410,7880,7880,7890,7880,113
|
|
20230802,093700,878660780,7890,7880,7890,7840,4007
|
|
20230802,093600,847169360,7880,7930,7940,7880,5765
|
|
20230802,093500,801619950,7940,7900,7940,7880,2574
|
|
20230802,093400,781254470,7900,7890,7940,7870,4379
|
|
20230802,093300,746638290,7890,7870,7890,7870,7403
|
|
20230802,093200,688314090,7870,7900,7910,7870,3877
|
|
20230802,093100,657729370,7900,7870,7920,7860,13368
|
|
20230802,093000,552208580,7850,7780,7870,7780,11421
|
|
20230802,092900,462847820,7780,7770,7780,7770,1214
|
|
20230802,092800,453406070,7770,7770,7780,7770,1429
|
|
20230802,092700,442302690,7770,7750,7770,7750,865
|
|
20230802,092600,435593060,7750,7750,7760,7750,374
|
|
20230802,092500,432694520,7750,7750,7750,7750,54
|
|
20230802,092400,432276020,7750,7740,7750,7740,987
|
|
20230802,092300,424635480,7750,7770,7770,7750,1436
|
|
20230802,092200,413494140,7770,7750,7770,7750,385
|
|
20230802,092100,410510170,7730,7740,7750,7720,495
|
|
20230802,092000,406682340,7750,7750,7750,7750,125
|
|
20230802,091900,405713590,7780,7750,7780,7750,354
|
|
20230802,091800,402967250,7750,7780,7780,7750,161
|
|
20230802,091700,401715570,7780,7740,7780,7730,680
|
|
20230802,091600,396454370,7740,7750,7780,7730,40
|
|
20230802,091500,396144590,7750,7750,7750,7730,535
|
|
20230802,091400,392000320,7730,7780,7780,7730,1119
|
|
20230802,091300,383348110,7780,7760,7780,7730,797
|
|
20230802,091200,377179060,7750,7780,7800,7750,2279
|
|
20230802,091100,359465750,7800,7800,7800,7780,2177
|
|
20230802,091000,342496880,7800,7800,7810,7800,1315
|
|
20230802,090900,332235880,7800,7790,7800,7780,3607
|
|
20230802,090800,304135880,7780,7770,7780,7770,370
|
|
20230802,090700,301257390,7770,7760,7780,7760,1407
|
|
20230802,090600,290323330,7770,7760,7780,7760,5567
|
|
20230802,090500,247096090,7760,7730,7760,7730,5724
|
|
20230802,090400,202730300,7730,7690,7730,7690,3172
|
|
20230802,090300,178225110,7690,7710,7720,7650,7096
|
|
20230802,090200,123802670,7760,7710,7760,7700,11479
|
|
20230802,090100,35050110,7710,7710,7720,7700,1467
|
|
20230802,090000,23736720,7710,7640,7710,7640,2477
|