667 lines
32 KiB
CSV
667 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230802,200400,1201657810,5200,5200,5200,5200,7371
|
|
20230802,200300,1201657810,5200,5200,5200,5200,0
|
|
20230802,200200,1201657810,5200,5200,5200,5200,0
|
|
20230802,200100,1201657810,5200,5200,5200,5200,0
|
|
20230802,200000,1201657810,5200,5200,5200,5200,0
|
|
20230802,195900,1201657810,5200,5200,5200,5200,0
|
|
20230802,195800,1201657810,5200,5200,5200,5200,0
|
|
20230802,195700,1201657810,5200,5200,5200,5200,0
|
|
20230802,195600,1201657810,5200,5200,5200,5200,0
|
|
20230802,195500,1201657810,5200,5200,5200,5200,0
|
|
20230802,195400,1201657810,5200,5200,5200,5200,0
|
|
20230802,195300,1201657810,5200,5200,5200,5200,0
|
|
20230802,195200,1201657810,5200,5200,5200,5200,0
|
|
20230802,195100,1201657810,5200,5200,5200,5200,0
|
|
20230802,195000,1201657810,5200,5200,5200,5200,0
|
|
20230802,194900,1201657810,5200,5200,5200,5200,0
|
|
20230802,194800,1201657810,5200,5200,5200,5200,0
|
|
20230802,194700,1201657810,5200,5200,5200,5200,0
|
|
20230802,194600,1201657810,5200,5200,5200,5200,0
|
|
20230802,194500,1201657810,5200,5200,5200,5200,0
|
|
20230802,194400,1201657810,5200,5200,5200,5200,0
|
|
20230802,194300,1201657810,5200,5200,5200,5200,0
|
|
20230802,194200,1201657810,5200,5200,5200,5200,0
|
|
20230802,194100,1201657810,5200,5200,5200,5200,0
|
|
20230802,194000,1201657810,5200,5200,5200,5200,0
|
|
20230802,193900,1201657810,5200,5200,5200,5200,0
|
|
20230802,193800,1201657810,5200,5200,5200,5200,0
|
|
20230802,193700,1201657810,5200,5200,5200,5200,0
|
|
20230802,193600,1201657810,5200,5200,5200,5200,0
|
|
20230802,193500,1201657810,5200,5200,5200,5200,0
|
|
20230802,193400,1201657810,5200,5200,5200,5200,7371
|
|
20230802,193300,1201657810,5200,5200,5200,5200,0
|
|
20230802,193200,1201657810,5200,5200,5200,5200,0
|
|
20230802,193100,1201657810,5200,5200,5200,5200,0
|
|
20230802,193000,1201657810,5200,5200,5200,5200,0
|
|
20230802,192900,1201657810,5200,5200,5200,5200,0
|
|
20230802,192800,1201657810,5200,5200,5200,5200,0
|
|
20230802,192700,1201657810,5200,5200,5200,5200,0
|
|
20230802,192600,1201657810,5200,5200,5200,5200,0
|
|
20230802,192500,1201657810,5200,5200,5200,5200,0
|
|
20230802,192400,1201657810,5200,5200,5200,5200,0
|
|
20230802,192300,1201657810,5200,5200,5200,5200,0
|
|
20230802,192200,1201657810,5200,5200,5200,5200,0
|
|
20230802,192100,1201657810,5200,5200,5200,5200,0
|
|
20230802,192000,1201657810,5200,5200,5200,5200,0
|
|
20230802,191900,1201657810,5200,5200,5200,5200,0
|
|
20230802,191800,1201657810,5200,5200,5200,5200,0
|
|
20230802,191700,1201657810,5200,5200,5200,5200,0
|
|
20230802,191600,1201657810,5200,5200,5200,5200,0
|
|
20230802,191500,1201657810,5200,5200,5200,5200,0
|
|
20230802,191400,1201657810,5200,5200,5200,5200,0
|
|
20230802,191300,1201657810,5200,5200,5200,5200,0
|
|
20230802,191200,1201657810,5200,5200,5200,5200,0
|
|
20230802,191100,1201657810,5200,5200,5200,5200,0
|
|
20230802,191000,1201657810,5200,5200,5200,5200,0
|
|
20230802,190900,1201657810,5200,5200,5200,5200,0
|
|
20230802,190800,1201657810,5200,5200,5200,5200,0
|
|
20230802,190700,1201657810,5200,5200,5200,5200,0
|
|
20230802,190600,1201657810,5200,5200,5200,5200,0
|
|
20230802,190500,1201657810,5200,5200,5200,5200,0
|
|
20230802,190400,1201657810,5200,5200,5200,5200,7371
|
|
20230802,190300,1201657810,5200,5200,5200,5200,0
|
|
20230802,190200,1201657810,5200,5200,5200,5200,0
|
|
20230802,190100,1201657810,5200,5200,5200,5200,0
|
|
20230802,190000,1201657810,5200,5200,5200,5200,0
|
|
20230802,185900,1201657810,5200,5200,5200,5200,0
|
|
20230802,185800,1201657810,5200,5200,5200,5200,0
|
|
20230802,185700,1201657810,5200,5200,5200,5200,0
|
|
20230802,185600,1201657810,5200,5200,5200,5200,0
|
|
20230802,185500,1201657810,5200,5200,5200,5200,0
|
|
20230802,185400,1201657810,5200,5200,5200,5200,0
|
|
20230802,185300,1201657810,5200,5200,5200,5200,0
|
|
20230802,185200,1201657810,5200,5200,5200,5200,0
|
|
20230802,185100,1201657810,5200,5200,5200,5200,0
|
|
20230802,185000,1201657810,5200,5200,5200,5200,0
|
|
20230802,184900,1201657810,5200,5200,5200,5200,0
|
|
20230802,184800,1201657810,5200,5200,5200,5200,0
|
|
20230802,184700,1201657810,5200,5200,5200,5200,0
|
|
20230802,184600,1201657810,5200,5200,5200,5200,0
|
|
20230802,184500,1201657810,5200,5200,5200,5200,0
|
|
20230802,184400,1201657810,5200,5200,5200,5200,0
|
|
20230802,184300,1201657810,5200,5200,5200,5200,0
|
|
20230802,184200,1201657810,5200,5200,5200,5200,0
|
|
20230802,184100,1201657810,5200,5200,5200,5200,0
|
|
20230802,184000,1201657810,5200,5200,5200,5200,0
|
|
20230802,183900,1201657810,5200,5200,5200,5200,0
|
|
20230802,183800,1201657810,5200,5200,5200,5200,0
|
|
20230802,183700,1201657810,5200,5200,5200,5200,0
|
|
20230802,183600,1201657810,5200,5200,5200,5200,0
|
|
20230802,183500,1201657810,5200,5200,5200,5200,0
|
|
20230802,183400,1201657810,5200,5200,5200,5200,7371
|
|
20230802,183300,1201657810,5200,5200,5200,5200,0
|
|
20230802,183200,1201657810,5200,5200,5200,5200,0
|
|
20230802,183100,1201657810,5200,5200,5200,5200,0
|
|
20230802,183000,1201657810,5200,5200,5200,5200,0
|
|
20230802,182900,1201657810,5200,5200,5200,5200,0
|
|
20230802,182800,1201657810,5200,5200,5200,5200,0
|
|
20230802,182700,1201657810,5200,5200,5200,5200,0
|
|
20230802,182600,1201657810,5200,5200,5200,5200,0
|
|
20230802,182500,1201657810,5200,5200,5200,5200,0
|
|
20230802,182400,1201657810,5200,5200,5200,5200,0
|
|
20230802,182300,1201657810,5200,5200,5200,5200,0
|
|
20230802,182200,1201657810,5200,5200,5200,5200,0
|
|
20230802,182100,1201657810,5200,5200,5200,5200,0
|
|
20230802,182000,1201657810,5200,5200,5200,5200,0
|
|
20230802,181900,1201657810,5200,5200,5200,5200,0
|
|
20230802,181800,1201657810,5200,5200,5200,5200,0
|
|
20230802,181700,1201657810,5200,5200,5200,5200,0
|
|
20230802,181600,1201657810,5200,5200,5200,5200,0
|
|
20230802,181500,1201657810,5200,5200,5200,5200,0
|
|
20230802,181400,1201657810,5200,5200,5200,5200,0
|
|
20230802,181300,1201657810,5200,5200,5200,5200,0
|
|
20230802,181200,1201657810,5200,5200,5200,5200,0
|
|
20230802,181100,1201657810,5200,5200,5200,5200,0
|
|
20230802,181000,1201657810,5200,5200,5200,5200,0
|
|
20230802,180900,1201657810,5200,5200,5200,5200,0
|
|
20230802,180800,1201657810,5200,5200,5200,5200,0
|
|
20230802,180700,1201657810,5200,5200,5200,5200,0
|
|
20230802,180600,1201657810,5200,5200,5200,5200,0
|
|
20230802,180500,1201657810,5200,5200,5200,5200,0
|
|
20230802,180400,1201657810,5200,5200,5200,5200,7371
|
|
20230802,180300,1201657810,5200,5200,5200,5200,0
|
|
20230802,180200,1201657810,5200,5200,5200,5200,0
|
|
20230802,180100,1201657810,5200,5200,5200,5200,0
|
|
20230802,180000,1201657810,5200,5200,5200,5200,0
|
|
20230802,175900,1201657810,5200,5200,5200,5200,0
|
|
20230802,175800,1201657810,5200,5200,5200,5200,0
|
|
20230802,175700,1201657810,5200,5200,5200,5200,0
|
|
20230802,175600,1201657810,5200,5200,5200,5200,0
|
|
20230802,175500,1201657810,5200,5200,5200,5200,0
|
|
20230802,175400,1201657810,5200,5200,5200,5200,0
|
|
20230802,175300,1201657810,5200,5200,5200,5200,0
|
|
20230802,175200,1201657810,5200,5200,5200,5200,0
|
|
20230802,175100,1201657810,5200,5200,5200,5200,0
|
|
20230802,175000,1201657810,5200,5200,5200,5200,0
|
|
20230802,174900,1201657810,5200,5200,5200,5200,0
|
|
20230802,174800,1201657810,5200,5200,5200,5200,0
|
|
20230802,174700,1201657810,5200,5200,5200,5200,0
|
|
20230802,174600,1201657810,5200,5200,5200,5200,0
|
|
20230802,174500,1201657810,5200,5200,5200,5200,0
|
|
20230802,174400,1201657810,5200,5200,5200,5200,0
|
|
20230802,174300,1201657810,5200,5200,5200,5200,0
|
|
20230802,174200,1201657810,5200,5200,5200,5200,0
|
|
20230802,174100,1201657810,5200,5200,5200,5200,0
|
|
20230802,174000,1201657810,5200,5200,5200,5200,0
|
|
20230802,173900,1201657810,5200,5200,5200,5200,0
|
|
20230802,173800,1201657810,5200,5200,5200,5200,0
|
|
20230802,173700,1201657810,5200,5200,5200,5200,0
|
|
20230802,173600,1201657810,5200,5200,5200,5200,0
|
|
20230802,173500,1201657810,5200,5200,5200,5200,0
|
|
20230802,173400,1201657810,5200,5200,5200,5200,7371
|
|
20230802,173300,1201657810,5200,5200,5200,5200,0
|
|
20230802,173200,1201657810,5200,5200,5200,5200,0
|
|
20230802,173100,1201657810,5200,5200,5200,5200,0
|
|
20230802,173000,1201657810,5200,5200,5200,5200,0
|
|
20230802,172900,1201657810,5200,5200,5200,5200,0
|
|
20230802,172800,1201657810,5200,5200,5200,5200,0
|
|
20230802,172700,1201657810,5200,5200,5200,5200,0
|
|
20230802,172600,1201657810,5200,5200,5200,5200,0
|
|
20230802,172500,1201657810,5200,5200,5200,5200,0
|
|
20230802,172400,1201657810,5200,5200,5200,5200,0
|
|
20230802,172300,1201657810,5200,5200,5200,5200,0
|
|
20230802,172200,1201657810,5200,5200,5200,5200,0
|
|
20230802,172100,1201657810,5200,5200,5200,5200,0
|
|
20230802,172000,1201657810,5200,5200,5200,5200,0
|
|
20230802,171900,1201657810,5200,5200,5200,5200,0
|
|
20230802,171800,1201657810,5200,5200,5200,5200,0
|
|
20230802,171700,1201657810,5200,5200,5200,5200,0
|
|
20230802,171600,1201657810,5200,5200,5200,5200,0
|
|
20230802,171500,1201657810,5200,5200,5200,5200,0
|
|
20230802,171400,1201657810,5200,5200,5200,5200,0
|
|
20230802,171300,1201657810,5200,5200,5200,5200,0
|
|
20230802,171200,1201657810,5200,5200,5200,5200,0
|
|
20230802,171100,1201657810,5200,5200,5200,5200,0
|
|
20230802,171000,1201657810,5200,5200,5200,5200,0
|
|
20230802,170900,1201657810,5200,5200,5200,5200,0
|
|
20230802,170800,1201657810,5200,5200,5200,5200,0
|
|
20230802,170700,1201657810,5200,5200,5200,5200,0
|
|
20230802,170600,1201657810,5200,5200,5200,5200,0
|
|
20230802,170500,1201657810,5200,5200,5200,5200,0
|
|
20230802,170400,1201657810,5200,5200,5200,5200,7371
|
|
20230802,170300,1201657810,5200,5200,5200,5200,0
|
|
20230802,170200,1201657810,5200,5200,5200,5200,0
|
|
20230802,170100,1201657810,5200,5200,5200,5200,0
|
|
20230802,170000,1201657810,5200,5200,5200,5200,0
|
|
20230802,165900,1201657810,5200,5200,5200,5200,0
|
|
20230802,165800,1201657810,5200,5200,5200,5200,0
|
|
20230802,165700,1201657810,5200,5200,5200,5200,0
|
|
20230802,165600,1201657810,5200,5200,5200,5200,0
|
|
20230802,165500,1201657810,5200,5200,5200,5200,0
|
|
20230802,165400,1201657810,5200,5200,5200,5200,0
|
|
20230802,165300,1201657810,5200,5200,5200,5200,0
|
|
20230802,165200,1201657810,5200,5200,5200,5200,0
|
|
20230802,165100,1201657810,5200,5200,5200,5200,0
|
|
20230802,165000,1201657810,5200,5200,5200,5200,0
|
|
20230802,164900,1201657810,5200,5200,5200,5200,0
|
|
20230802,164800,1201657810,5200,5200,5200,5200,0
|
|
20230802,164700,1201657810,5200,5200,5200,5200,0
|
|
20230802,164600,1201657810,5200,5200,5200,5200,0
|
|
20230802,164500,1201657810,5200,5200,5200,5200,0
|
|
20230802,164400,1201657810,5200,5200,5200,5200,0
|
|
20230802,164300,1201657810,5200,5200,5200,5200,0
|
|
20230802,164200,1201657810,5200,5200,5200,5200,0
|
|
20230802,164100,1201657810,5200,5200,5200,5200,0
|
|
20230802,164000,1201657810,5200,5200,5200,5200,0
|
|
20230802,163900,1201657810,5200,5200,5200,5200,0
|
|
20230802,163800,1201657810,5200,5200,5200,5200,0
|
|
20230802,163700,1201657810,5200,5200,5200,5200,0
|
|
20230802,163600,1201657810,5200,5200,5200,5200,0
|
|
20230802,163500,1201657810,5200,5200,5200,5200,0
|
|
20230802,163400,1201657810,5200,5200,5200,5200,7371
|
|
20230802,163300,1201657810,5200,5200,5200,5200,0
|
|
20230802,163200,1201657810,5200,5200,5200,5200,0
|
|
20230802,163100,1201657810,5200,5200,5200,5200,0
|
|
20230802,163000,1201657810,5200,5200,5200,5200,0
|
|
20230802,162900,1201657810,5200,5200,5200,5200,0
|
|
20230802,162800,1201657810,5200,5200,5200,5200,0
|
|
20230802,162700,1201657810,5200,5200,5200,5200,0
|
|
20230802,162600,1201657810,5200,5200,5200,5200,0
|
|
20230802,162500,1201657810,5200,5200,5200,5200,0
|
|
20230802,162400,1201657810,5200,5200,5200,5200,0
|
|
20230802,162300,1201657810,5200,5200,5200,5200,0
|
|
20230802,162200,1201657810,5200,5200,5200,5200,0
|
|
20230802,162100,1201657810,5200,5200,5200,5200,0
|
|
20230802,162000,1201657810,5200,5200,5200,5200,0
|
|
20230802,161900,1201657810,5200,5200,5200,5200,0
|
|
20230802,161800,1201657810,5200,5200,5200,5200,0
|
|
20230802,161700,1201657810,5200,5200,5200,5200,0
|
|
20230802,161600,1201657810,5200,5200,5200,5200,0
|
|
20230802,161500,1201657810,5200,5200,5200,5200,0
|
|
20230802,161400,1201657810,5200,5200,5200,5200,0
|
|
20230802,161300,1201657810,5200,5200,5200,5200,0
|
|
20230802,161200,1201657810,5200,5200,5200,5200,0
|
|
20230802,161100,1201657810,5200,5200,5200,5200,0
|
|
20230802,161000,1201657810,5200,5200,5200,5200,0
|
|
20230802,160900,1201657810,5200,5200,5200,5200,0
|
|
20230802,160800,1201657810,5200,5200,5200,5200,0
|
|
20230802,160700,1201657810,5200,5200,5200,5200,0
|
|
20230802,160600,1201657810,5200,5200,5200,5200,0
|
|
20230802,160500,1201657810,5200,5200,5200,5200,0
|
|
20230802,160400,1201657810,5200,5200,5200,5200,7371
|
|
20230802,160300,1201657810,5200,5200,5200,5200,0
|
|
20230802,160200,1201657810,5200,5200,5200,5200,0
|
|
20230802,160100,1201657810,5200,5200,5200,5200,0
|
|
20230802,160000,1201657810,5200,5200,5200,5200,0
|
|
20230802,155900,1201657810,5200,5200,5200,5200,0
|
|
20230802,155800,1201657810,5200,5200,5200,5200,0
|
|
20230802,155700,1201657810,5200,5200,5200,5200,0
|
|
20230802,155600,1201657810,5200,5200,5200,5200,0
|
|
20230802,155500,1201657810,5200,5200,5200,5200,0
|
|
20230802,155400,1201657810,5200,5200,5200,5200,0
|
|
20230802,155300,1201657810,5200,5200,5200,5200,0
|
|
20230802,155200,1201657810,5200,5200,5200,5200,0
|
|
20230802,155100,1201657810,5200,5200,5200,5200,0
|
|
20230802,155000,1201657810,5200,5200,5200,5200,0
|
|
20230802,154900,1201657810,5200,5200,5200,5200,0
|
|
20230802,154800,1201657810,5200,5200,5200,5200,0
|
|
20230802,154700,1201657810,5200,5200,5200,5200,0
|
|
20230802,154600,1201657810,5200,5200,5200,5200,0
|
|
20230802,154500,1201657810,5200,5200,5200,5200,0
|
|
20230802,154400,1201657810,5200,5200,5200,5200,0
|
|
20230802,154300,1201657810,5200,5200,5200,5200,0
|
|
20230802,154200,1201657810,5200,5200,5200,5200,0
|
|
20230802,154100,1201657810,5200,5200,5200,5200,0
|
|
20230802,154000,1201657810,5200,5200,5200,5200,0
|
|
20230802,153900,1201657810,5200,5200,5200,5200,0
|
|
20230802,153800,1201657810,5200,5200,5200,5200,0
|
|
20230802,153700,1201657810,5200,5200,5200,5200,0
|
|
20230802,153600,1201657810,5200,5200,5200,5200,0
|
|
20230802,153500,1201657810,5200,5200,5200,5200,0
|
|
20230802,153400,1201657810,5200,5200,5200,5200,7371
|
|
20230802,153300,1201657810,5200,5200,5200,5200,0
|
|
20230802,153200,1201657810,5200,5200,5200,5200,0
|
|
20230802,153100,1201657810,5200,5200,5200,5200,0
|
|
20230802,153000,1201657810,5200,5200,5200,5200,7371
|
|
20230802,152900,1163328610,5200,5200,5200,5200,0
|
|
20230802,152800,1163328610,5200,5200,5200,5200,0
|
|
20230802,152700,1163328610,5200,5200,5200,5200,0
|
|
20230802,152600,1163328610,5200,5200,5200,5200,0
|
|
20230802,152500,1163328610,5200,5200,5200,5200,0
|
|
20230802,152400,1163328610,5200,5200,5200,5200,0
|
|
20230802,152300,1163328610,5200,5200,5200,5200,0
|
|
20230802,152200,1163328610,5200,5200,5200,5200,0
|
|
20230802,152100,1163328610,5200,5200,5200,5200,0
|
|
20230802,152000,1163328610,5200,5200,5200,5200,0
|
|
20230802,151900,1163328610,5200,5200,5200,5200,39
|
|
20230802,151800,1163125810,5200,5200,5200,5200,75
|
|
20230802,151700,1162735810,5200,5200,5200,5200,36
|
|
20230802,151600,1162548610,5200,5200,5200,5200,1039
|
|
20230802,151500,1157145810,5200,5190,5200,5170,1001
|
|
20230802,151400,1151966980,5200,5200,5200,5200,7
|
|
20230802,151300,1151930580,5200,5200,5200,5190,254
|
|
20230802,151200,1150611780,5200,5200,5200,5200,17
|
|
20230802,151100,1150523380,5200,5200,5200,5200,799
|
|
20230802,151000,1146368580,5200,5200,5200,5200,11
|
|
20230802,150900,1146311380,5200,5200,5200,5200,0
|
|
20230802,150800,1146311380,5200,5200,5200,5200,28
|
|
20230802,150700,1146165780,5200,5200,5200,5200,428
|
|
20230802,150600,1143940180,5200,5180,5200,5180,714
|
|
20230802,150500,1140241220,5170,5170,5180,5170,4301
|
|
20230802,150400,1118000270,5160,5160,5160,5160,440
|
|
20230802,150300,1115729870,5160,5180,5180,5160,1100
|
|
20230802,150200,1110053270,5180,5180,5180,5180,1
|
|
20230802,150100,1110048090,5160,5160,5160,5160,500
|
|
20230802,150000,1107468090,5180,5160,5180,5160,532
|
|
20230802,145900,1104722950,5180,5180,5180,5180,433
|
|
20230802,145800,1102480010,5150,5160,5160,5150,1550
|
|
20230802,145700,1094482460,5180,5180,5180,5180,0
|
|
20230802,145600,1094482460,5180,5180,5180,5180,135
|
|
20230802,145500,1093783160,5180,5180,5180,5180,1
|
|
20230802,145400,1093777980,5160,5160,5160,5160,0
|
|
20230802,145300,1093777980,5160,5180,5180,5160,905
|
|
20230802,145200,1089108080,5180,5180,5180,5180,0
|
|
20230802,145100,1089108080,5180,5170,5180,5170,122
|
|
20230802,145000,1088476990,5170,5170,5170,5170,23
|
|
20230802,144900,1088358080,5170,5170,5170,5170,9
|
|
20230802,144800,1088311550,5170,5170,5170,5170,1
|
|
20230802,144700,1088306380,5170,5160,5170,5160,590
|
|
20230802,144600,1085261880,5170,5170,5170,5170,18
|
|
20230802,144500,1085168820,5160,5160,5160,5160,100
|
|
20230802,144400,1084652820,5170,5170,5170,5170,0
|
|
20230802,144300,1084652820,5170,5170,5170,5170,85
|
|
20230802,144200,1084213370,5170,5170,5170,5170,1414
|
|
20230802,144100,1076902990,5180,5180,5180,5180,1
|
|
20230802,144000,1076897810,5180,5180,5180,5180,382
|
|
20230802,143900,1074919050,5180,5180,5180,5180,1086
|
|
20230802,143800,1069293570,5180,5180,5180,5180,559
|
|
20230802,143700,1066397950,5180,5180,5180,5180,2073
|
|
20230802,143600,1055659810,5180,5170,5180,5170,977
|
|
20230802,143500,1050601150,5170,5170,5170,5170,4
|
|
20230802,143400,1050580470,5170,5150,5170,5150,4221
|
|
20230802,143300,1028799630,5160,5170,5170,5160,836
|
|
20230802,143200,1024485780,5170,5170,5170,5170,0
|
|
20230802,143100,1024485780,5170,5170,5170,5170,1
|
|
20230802,143000,1024480610,5170,5150,5170,5150,223
|
|
20230802,142900,1023331800,5170,5170,5170,5170,200
|
|
20230802,142800,1022297800,5180,5160,5180,5160,401
|
|
20230802,142700,1020224550,5150,5160,5160,5150,6471
|
|
20230802,142600,986894890,5160,5160,5160,5160,10
|
|
20230802,142500,986843290,5170,5170,5170,5170,3
|
|
20230802,142400,986827780,5170,5170,5170,5160,4002
|
|
20230802,142300,966177440,5180,5160,5180,5160,2
|
|
20230802,142200,966167100,5180,5180,5180,5180,0
|
|
20230802,142100,966167100,5180,5170,5180,5170,2975
|
|
20230802,142000,950786340,5180,5180,5180,5180,1393
|
|
20230802,141900,943570600,5190,5190,5190,5170,1156
|
|
20230802,141800,937574060,5190,5190,5190,5190,100
|
|
20230802,141700,937055060,5190,5190,5190,5190,0
|
|
20230802,141600,937055060,5190,5190,5190,5180,32
|
|
20230802,141500,936889280,5180,5190,5190,5180,1195
|
|
20230802,141400,930699080,5190,5190,5190,5190,5
|
|
20230802,141300,930673130,5190,5190,5190,5190,3
|
|
20230802,141200,930657560,5190,5190,5190,5190,0
|
|
20230802,141100,930657560,5190,5180,5190,5180,601
|
|
20230802,141000,927544370,5180,5190,5200,5180,1400
|
|
20230802,140900,920278410,5200,5190,5200,5190,173
|
|
20230802,140800,919380530,5190,5190,5190,5190,18
|
|
20230802,140700,919287110,5190,5190,5190,5190,1300
|
|
20230802,140600,912540110,5190,5180,5190,5180,4
|
|
20230802,140500,912519380,5190,5180,5190,5180,49
|
|
20230802,140400,912265480,5180,5180,5190,5180,1043
|
|
20230802,140300,906862720,5180,5180,5180,5180,9
|
|
20230802,140200,906816100,5180,5180,5180,5180,9
|
|
20230802,140100,906769480,5180,5180,5180,5180,26
|
|
20230802,140000,906634800,5180,5180,5180,5160,18
|
|
20230802,135900,906541590,5180,5180,5180,5180,1
|
|
20230802,135800,906536410,5180,5180,5180,5180,58
|
|
20230802,135700,906235970,5180,5180,5180,5180,0
|
|
20230802,135600,906235970,5180,5170,5180,5160,1601
|
|
20230802,135500,897963760,5180,5160,5180,5160,2214
|
|
20230802,135400,886512470,5160,5160,5160,5160,1000
|
|
20230802,135300,881352470,5170,5170,5170,5170,382
|
|
20230802,135200,879377530,5170,5170,5170,5170,10
|
|
20230802,135100,879325830,5170,5170,5170,5170,1
|
|
20230802,135000,879320660,5160,5160,5170,5160,1962
|
|
20230802,134900,869196730,5180,5180,5180,5180,1
|
|
20230802,134800,869191550,5160,5160,5160,5160,153
|
|
20230802,134700,868402070,5180,5180,5180,5180,30
|
|
20230802,134600,868246670,5180,5160,5180,5160,18
|
|
20230802,134500,868153770,5160,5170,5180,5160,2524
|
|
20230802,134400,855129750,5160,5170,5170,5160,2158
|
|
20230802,134300,843993520,5170,5170,5170,5170,1198
|
|
20230802,134200,837799860,5180,5170,5180,5170,152
|
|
20230802,134100,837014000,5170,5180,5180,5170,11
|
|
20230802,134000,836957120,5180,5170,5180,5170,840
|
|
20230802,133900,832614300,5190,5170,5190,5170,712
|
|
20230802,133800,828933120,5190,5180,5190,5180,11
|
|
20230802,133700,828876130,5190,5190,5190,5190,1
|
|
20230802,133600,828870940,5170,5170,5200,5170,2501
|
|
20230802,133500,815940740,5170,5170,5170,5170,1000
|
|
20230802,133400,810770740,5170,5180,5180,5170,959
|
|
20230802,133300,805803520,5200,5200,5200,5180,593
|
|
20230802,133200,802729720,5180,5180,5180,5180,1345
|
|
20230802,133100,795762620,5190,5190,5190,5190,301
|
|
20230802,133000,794200430,5200,5190,5200,5190,106
|
|
20230802,132900,793650220,5190,5190,5190,5190,280
|
|
20230802,132800,792197020,5200,5200,5200,5200,0
|
|
20230802,132700,792197020,5200,5200,5200,5200,1
|
|
20230802,132600,792191820,5190,5190,5190,5190,1
|
|
20230802,132500,792186630,5180,5180,5180,5180,0
|
|
20230802,132400,792186630,5180,5190,5190,5180,1305
|
|
20230802,132300,785413980,5180,5200,5210,5180,7284
|
|
20230802,132200,747645000,5210,5190,5210,5190,330
|
|
20230802,132100,745932280,5190,5190,5190,5190,250
|
|
20230802,132000,744634780,5200,5210,5210,5190,676
|
|
20230802,131900,741119680,5220,5210,5220,5210,20
|
|
20230802,131800,741015380,5200,5200,5200,5200,2
|
|
20230802,131700,741004980,5200,5200,5200,5200,1
|
|
20230802,131600,740999780,5190,5190,5190,5190,0
|
|
20230802,131500,740999780,5190,5200,5200,5190,15
|
|
20230802,131400,740921800,5200,5200,5200,5200,0
|
|
20230802,131300,740921800,5200,5200,5200,5200,0
|
|
20230802,131200,740921800,5200,5200,5200,5200,0
|
|
20230802,131100,740921800,5200,5200,5200,5200,25
|
|
20230802,131000,740791800,5200,5200,5200,5200,742
|
|
20230802,130900,736933400,5200,5200,5200,5200,0
|
|
20230802,130800,736933400,5200,5200,5200,5200,15
|
|
20230802,130700,736855400,5200,5200,5200,5200,8
|
|
20230802,130600,736813800,5200,5200,5200,5200,6
|
|
20230802,130500,736782600,5200,5200,5200,5200,20
|
|
20230802,130400,736678600,5200,5200,5200,5200,80
|
|
20230802,130300,736262600,5200,5200,5200,5200,1
|
|
20230802,130200,736257400,5200,5200,5200,5200,590
|
|
20230802,130100,733189400,5200,5200,5200,5200,4573
|
|
20230802,130000,709409800,5200,5200,5200,5200,10
|
|
20230802,125900,709357800,5210,5210,5210,5210,19
|
|
20230802,125800,709258810,5210,5210,5210,5210,0
|
|
20230802,125700,709258810,5210,5210,5210,5210,10
|
|
20230802,125600,709206710,5210,5220,5220,5210,352
|
|
20230802,125500,707372770,5220,5220,5220,5220,0
|
|
20230802,125400,707372770,5220,5220,5220,5220,0
|
|
20230802,125300,707372770,5220,5220,5220,5220,30
|
|
20230802,125200,707216170,5220,5220,5220,5220,756
|
|
20230802,125100,703269850,5210,5210,5210,5210,6
|
|
20230802,125000,703238590,5210,5210,5210,5210,0
|
|
20230802,124900,703238590,5210,5210,5210,5210,101
|
|
20230802,124800,702712380,5210,5210,5220,5210,308
|
|
20230802,124700,701104760,5210,5210,5210,5210,0
|
|
20230802,124600,701104760,5210,5210,5210,5210,1452
|
|
20230802,124500,693539840,5220,5220,5220,5220,553
|
|
20230802,124400,690653180,5220,5220,5220,5220,300
|
|
20230802,124300,689087180,5220,5220,5220,5210,437
|
|
20230802,124200,686807840,5210,5210,5210,5210,1024
|
|
20230802,124100,681472800,5210,5210,5210,5210,275
|
|
20230802,124000,680040050,5210,5210,5210,5210,1000
|
|
20230802,123900,674830050,5210,5210,5210,5210,0
|
|
20230802,123800,674830050,5210,5230,5230,5210,1050
|
|
20230802,123700,669355500,5220,5220,5220,5220,0
|
|
20230802,123600,669355500,5220,5220,5220,5220,60
|
|
20230802,123500,669042300,5220,5220,5220,5220,300
|
|
20230802,123400,667476300,5220,5220,5220,5220,100
|
|
20230802,123300,666954300,5220,5220,5220,5220,338
|
|
20230802,123200,665189940,5230,5230,5230,5230,0
|
|
20230802,123100,665189940,5230,5230,5230,5230,1
|
|
20230802,123000,665184710,5230,5230,5230,5230,3
|
|
20230802,122900,665169020,5230,5230,5230,5220,501
|
|
20230802,122800,662552790,5230,5230,5230,5230,1
|
|
20230802,122700,662547560,5230,5230,5230,5230,60
|
|
20230802,122600,662233760,5230,5230,5230,5230,100
|
|
20230802,122500,661710760,5230,5220,5230,5220,1030
|
|
20230802,122400,656333860,5230,5230,5230,5230,0
|
|
20230802,122300,656333860,5230,5230,5230,5230,55
|
|
20230802,122200,656046210,5230,5230,5230,5230,33
|
|
20230802,122100,655873620,5230,5230,5230,5230,12
|
|
20230802,122000,655810860,5220,5220,5220,5220,350
|
|
20230802,121900,653983860,5230,5230,5230,5230,0
|
|
20230802,121800,653983860,5230,5230,5230,5230,302
|
|
20230802,121700,652404400,5230,5230,5230,5230,5
|
|
20230802,121600,652378250,5230,5230,5230,5220,277
|
|
20230802,121500,650931040,5220,5220,5220,5220,395
|
|
20230802,121400,648869140,5220,5220,5220,5220,1453
|
|
20230802,121300,641284480,5230,5230,5230,5230,20
|
|
20230802,121200,641179880,5230,5230,5230,5230,0
|
|
20230802,121100,641179880,5230,5240,5240,5230,809
|
|
20230802,121000,636947400,5240,5240,5240,5240,0
|
|
20230802,120900,636947400,5240,5240,5240,5240,0
|
|
20230802,120800,636947400,5240,5240,5240,5240,10
|
|
20230802,120700,636895000,5240,5240,5240,5240,0
|
|
20230802,120600,636895000,5240,5240,5240,5240,0
|
|
20230802,120500,636895000,5240,5240,5240,5240,0
|
|
20230802,120400,636895000,5240,5240,5240,5240,1000
|
|
20230802,120300,631655000,5250,5250,5250,5250,0
|
|
20230802,120200,631655000,5250,5250,5250,5250,8
|
|
20230802,120100,631613000,5250,5250,5250,5250,56
|
|
20230802,120000,631319000,5260,5260,5260,5260,25
|
|
20230802,115900,631187500,5250,5250,5250,5250,0
|
|
20230802,115800,631187500,5250,5250,5250,5250,975
|
|
20230802,115700,626068750,5240,5240,5240,5240,0
|
|
20230802,115600,626068750,5240,5250,5250,5240,35
|
|
20230802,115500,625885100,5240,5240,5240,5240,81
|
|
20230802,115400,625460660,5240,5240,5250,5240,1133
|
|
20230802,115300,619523490,5240,5240,5240,5240,233
|
|
20230802,115200,618302570,5240,5240,5240,5240,525
|
|
20230802,115100,615551570,5230,5230,5230,5230,36
|
|
20230802,115000,615363290,5230,5220,5230,5220,793
|
|
20230802,114900,611223570,5220,5220,5220,5220,2
|
|
20230802,114800,611213130,5220,5220,5220,5220,905
|
|
20230802,114700,606489030,5220,5220,5220,5220,228
|
|
20230802,114600,605298870,5220,5220,5220,5220,2326
|
|
20230802,114500,593157150,5230,5230,5230,5230,33
|
|
20230802,114400,592984560,5220,5220,5220,5220,0
|
|
20230802,114300,592984560,5220,5240,5240,5220,509
|
|
20230802,114200,590327060,5240,5240,5240,5240,0
|
|
20230802,114100,590327060,5240,5240,5240,5240,26
|
|
20230802,114000,590190820,5250,5250,5250,5250,0
|
|
20230802,113900,590190820,5250,5250,5250,5250,26
|
|
20230802,113800,590054320,5250,5240,5250,5220,101
|
|
20230802,113700,589526940,5250,5230,5250,5230,273
|
|
20230802,113600,588098610,5230,5240,5260,5230,3370
|
|
20230802,113500,570444710,5280,5280,5280,5280,27
|
|
20230802,113400,570302150,5250,5250,5280,5250,250
|
|
20230802,113300,568989620,5280,5280,5280,5280,26
|
|
20230802,113200,568852340,5280,5250,5280,5250,24
|
|
20230802,113100,568726250,5280,5280,5280,5280,26
|
|
20230802,113000,568588970,5280,5280,5280,5280,26
|
|
20230802,112900,568451690,5280,5280,5280,5280,0
|
|
20230802,112800,568451690,5280,5280,5280,5280,26
|
|
20230802,112700,568314410,5280,5280,5280,5280,0
|
|
20230802,112600,568314410,5280,5280,5280,5280,28
|
|
20230802,112500,568166570,5280,5270,5290,5270,201
|
|
20230802,112400,567105530,5270,5270,5270,5270,27
|
|
20230802,112300,566963240,5250,5280,5280,5250,201
|
|
20230802,112200,565907960,5250,5250,5280,5250,151
|
|
20230802,112100,565114350,5280,5280,5290,5270,339
|
|
20230802,112000,563324710,5280,5280,5280,5280,26
|
|
20230802,111900,563187430,5270,5280,5280,5270,8
|
|
20230802,111800,563145260,5270,5270,5270,5270,27
|
|
20230802,111700,563002970,5260,5280,5280,5260,21
|
|
20230802,111600,562892450,5280,5230,5280,5230,36
|
|
20230802,111500,562702820,5230,5230,5230,5230,140
|
|
20230802,111400,561970620,5230,5230,5230,5220,308
|
|
20230802,111300,560360350,5240,5250,5290,5240,899
|
|
20230802,111200,555640240,5290,5250,5300,5250,3036
|
|
20230802,111100,539602260,5250,5240,5250,5240,459
|
|
20230802,111000,537196280,5240,5240,5240,5240,19
|
|
20230802,110900,537096720,5240,5240,5240,5240,27
|
|
20230802,110800,536955240,5220,5220,5220,5220,400
|
|
20230802,110700,534867240,5240,5230,5240,5220,710
|
|
20230802,110600,531157670,5230,5220,5240,5220,468
|
|
20230802,110500,528714520,5250,5250,5250,5230,481
|
|
20230802,110400,526198270,5230,5230,5230,5230,1
|
|
20230802,110300,526193040,5250,5250,5250,5250,31
|
|
20230802,110200,526030290,5250,5230,5250,5230,1742
|
|
20230802,110100,516909180,5240,5230,5240,5230,526
|
|
20230802,110000,514157940,5240,5240,5240,5240,30
|
|
20230802,105900,514000740,5220,5230,5230,5220,4885
|
|
20230802,105800,488481880,5240,5250,5250,5240,328
|
|
20230802,105700,486762900,5240,5240,5240,5230,1005
|
|
20230802,105600,481499610,5240,5250,5260,5240,2412
|
|
20230802,105500,468856350,5250,5260,5260,5250,3288
|
|
20230802,105400,451592470,5270,5260,5270,5260,527
|
|
20230802,105300,448820180,5270,5260,5270,5260,547
|
|
20230802,105200,445942940,5260,5260,5270,5260,1663
|
|
20230802,105100,437194520,5260,5260,5260,5260,2300
|
|
20230802,105000,425096520,5270,5270,5270,5270,36
|
|
20230802,104900,424906800,5270,5260,5270,5260,101
|
|
20230802,104800,424375530,5270,5270,5270,5270,210
|
|
20230802,104700,423268830,5280,5280,5280,5280,0
|
|
20230802,104600,423268830,5280,5280,5280,5280,114
|
|
20230802,104500,422666910,5280,5280,5280,5280,151
|
|
20230802,104400,421869630,5280,5280,5280,5280,833
|
|
20230802,104300,417471390,5280,5280,5280,5280,26
|
|
20230802,104200,417334110,5280,5280,5280,5280,200
|
|
20230802,104100,416278110,5280,5280,5280,5280,26
|
|
20230802,104000,416140830,5280,5280,5280,5280,0
|
|
20230802,103900,416140830,5280,5280,5280,5280,27
|
|
20230802,103800,415998270,5260,5260,5260,5260,500
|
|
20230802,103700,413368270,5280,5260,5280,5260,66
|
|
20230802,103600,413020590,5280,5280,5280,5280,3
|
|
20230802,103500,413004750,5280,5280,5280,5280,26
|
|
20230802,103400,412867470,5250,5250,5250,5250,774
|
|
20230802,103300,408803970,5260,5270,5270,5260,126
|
|
20230802,103200,408140950,5270,5270,5270,5250,4138
|
|
20230802,103100,386393070,5280,5270,5280,5260,746
|
|
20230802,103000,382464890,5280,5280,5280,5280,60
|
|
20230802,102900,382148090,5280,5280,5280,5280,92
|
|
20230802,102800,381662330,5280,5290,5290,5280,232
|
|
20230802,102700,380437030,5290,5290,5290,5290,0
|
|
20230802,102600,380437030,5290,5290,5290,5290,1
|
|
20230802,102500,380431740,5270,5270,5270,5270,342
|
|
20230802,102400,378629400,5290,5290,5290,5290,1
|
|
20230802,102300,378624110,5290,5270,5290,5270,1313
|
|
20230802,102200,371704580,5290,5290,5290,5270,1504
|
|
20230802,102100,363778420,5270,5270,5270,5260,2642
|
|
20230802,102000,349856910,5290,5270,5290,5270,1801
|
|
20230802,101900,340362840,5290,5290,5300,5280,111
|
|
20230802,101800,339776160,5290,5280,5290,5280,144
|
|
20230802,101700,339014780,5280,5280,5280,5280,3
|
|
20230802,101600,338998940,5280,5280,5280,5280,1000
|
|
20230802,101500,333718940,5290,5300,5300,5290,13
|
|
20230802,101400,333650160,5290,5290,5290,5290,100
|
|
20230802,101300,333121160,5300,5300,5300,5300,0
|
|
20230802,101200,333121160,5300,5320,5320,5300,127
|
|
20230802,101100,332447060,5320,5320,5320,5320,26
|
|
20230802,101000,332308740,5320,5300,5320,5300,1001
|
|
20230802,100900,327003420,5320,5300,5320,5300,501
|
|
20230802,100800,324348100,5310,5310,5320,5310,612
|
|
20230802,100700,321098370,5330,5330,5330,5310,1073
|
|
20230802,100600,315399280,5330,5330,5330,5330,58
|
|
20230802,100500,315090140,5330,5320,5330,5310,663
|
|
20230802,100400,311564800,5320,5320,5320,5320,1
|
|
20230802,100300,311559480,5300,5300,5320,5300,296
|
|
20230802,100200,309986960,5320,5320,5320,5320,100
|
|
20230802,100100,309454960,5320,5320,5320,5320,10
|
|
20230802,100000,309401760,5320,5320,5320,5320,11
|
|
20230802,095900,309343240,5320,5320,5320,5320,60
|
|
20230802,095800,309024040,5310,5290,5320,5280,2894
|
|
20230802,095700,293743220,5320,5320,5320,5280,824
|
|
20230802,095600,289391540,5280,5330,5330,5280,695
|
|
20230802,095500,285715300,5320,5310,5330,5280,1000
|
|
20230802,095400,280419960,5310,5300,5310,5300,2082
|
|
20230802,095300,269385140,5310,5310,5310,5310,0
|
|
20230802,095200,269385140,5310,5300,5310,5300,470
|
|
20230802,095100,266894030,5300,5280,5300,5270,4116
|
|
20230802,095000,245094050,5300,5300,5300,5300,1
|
|
20230802,094900,245088750,5280,5290,5290,5280,1000
|
|
20230802,094800,239808740,5300,5300,5300,5300,5
|
|
20230802,094700,239782240,5300,5300,5300,5300,11
|
|
20230802,094600,239723940,5300,5300,5300,5280,722
|
|
20230802,094500,235911340,5280,5300,5300,5280,1001
|
|
20230802,094400,230626040,5280,5280,5280,5280,0
|
|
20230802,094300,230626040,5280,5280,5280,5280,0
|
|
20230802,094200,230626040,5280,5280,5280,5280,0
|
|
20230802,094100,230626040,5280,5270,5280,5270,1200
|
|
20230802,094000,224296040,5280,5290,5290,5280,659
|
|
20230802,093900,220815930,5290,5290,5290,5290,0
|
|
20230802,093800,220815930,5290,5290,5290,5290,1
|
|
20230802,093700,220810640,5290,5290,5290,5290,521
|
|
20230802,093600,218054550,5270,5270,5270,5270,0
|
|
20230802,093500,218054550,5270,5270,5270,5270,0
|
|
20230802,093400,218054550,5270,5270,5270,5270,100
|
|
20230802,093300,217527550,5310,5300,5310,5300,67
|
|
20230802,093200,217171790,5250,5250,5250,5250,0
|
|
20230802,093100,217171790,5250,5300,5300,5250,2504
|
|
20230802,093000,203963440,5300,5320,5320,5300,1103
|
|
20230802,092900,198110260,5320,5320,5320,5320,0
|
|
20230802,092800,198110260,5320,5300,5320,5300,979
|
|
20230802,092700,192912760,5290,5300,5300,5290,928
|
|
20230802,092600,187999360,5310,5310,5310,5310,1
|
|
20230802,092500,187994050,5310,5310,5310,5310,20
|
|
20230802,092400,187887850,5310,5310,5310,5310,10
|
|
20230802,092300,187834750,5310,5280,5310,5280,5606
|
|
20230802,092200,158163680,5270,5260,5270,5240,6887
|
|
20230802,092100,121962360,5270,5260,5270,5260,1006
|
|
20230802,092000,116670740,5260,5260,5260,5260,710
|
|
20230802,091900,112936140,5260,5260,5260,5260,753
|
|
20230802,091800,108975360,5270,5270,5270,5270,70
|
|
20230802,091700,108606460,5270,5270,5270,5270,0
|
|
20230802,091600,108606460,5270,5270,5270,5270,12
|
|
20230802,091500,108543220,5270,5270,5270,5270,72
|
|
20230802,091400,108163780,5270,5260,5270,5240,1502
|
|
20230802,091300,100283620,5270,5300,5300,5250,2684
|
|
20230802,091200,86155150,5300,5300,5300,5300,93
|
|
20230802,091100,85662250,5300,5310,5320,5300,500
|
|
20230802,091000,83010910,5310,5290,5310,5290,4002
|
|
20230802,090900,61804470,5280,5290,5290,5250,1458
|
|
20230802,090800,54139600,5290,5290,5290,5290,201
|
|
20230802,090700,53076310,5300,5290,5300,5290,1000
|
|
20230802,090600,47776320,5280,5290,5290,5280,89
|
|
20230802,090500,47306300,5290,5290,5290,5290,57
|
|
20230802,090400,47004770,5290,5290,5300,5290,3200
|
|
20230802,090300,30057430,5240,5240,5240,5240,0
|
|
20230802,090200,30057430,5240,5240,5240,5240,0
|
|
20230802,090100,30057430,5240,5300,5300,5240,2119
|
|
20230802,090000,18934430,5250,5350,5370,5250,3552
|