599 lines
29 KiB
CSV
599 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230802,185600,3451560050,8360,8360,8360,8360,5276
|
|
20230802,185500,3451560050,8360,8360,8360,8360,0
|
|
20230802,185400,3451560050,8360,8360,8360,8360,0
|
|
20230802,185300,3451560050,8360,8360,8360,8360,0
|
|
20230802,185200,3451560050,8360,8360,8360,8360,0
|
|
20230802,185100,3451560050,8360,8360,8360,8360,0
|
|
20230802,185000,3451560050,8360,8360,8360,8360,0
|
|
20230802,184900,3451560050,8360,8360,8360,8360,0
|
|
20230802,184800,3451560050,8360,8360,8360,8360,0
|
|
20230802,184700,3451560050,8360,8360,8360,8360,0
|
|
20230802,184600,3451560050,8360,8360,8360,8360,0
|
|
20230802,184500,3451560050,8360,8360,8360,8360,0
|
|
20230802,184400,3451560050,8360,8360,8360,8360,0
|
|
20230802,184300,3451560050,8360,8360,8360,8360,0
|
|
20230802,184200,3451560050,8360,8360,8360,8360,0
|
|
20230802,184100,3451560050,8360,8360,8360,8360,0
|
|
20230802,184000,3451560050,8360,8360,8360,8360,0
|
|
20230802,183900,3451560050,8360,8360,8360,8360,0
|
|
20230802,183800,3451560050,8360,8360,8360,8360,0
|
|
20230802,183700,3451560050,8360,8360,8360,8360,0
|
|
20230802,183600,3451560050,8360,8360,8360,8360,0
|
|
20230802,183500,3451560050,8360,8360,8360,8360,0
|
|
20230802,183400,3451560050,8360,8360,8360,8360,0
|
|
20230802,183300,3451560050,8360,8360,8360,8360,0
|
|
20230802,183200,3451560050,8360,8360,8360,8360,0
|
|
20230802,183100,3451560050,8360,8360,8360,8360,0
|
|
20230802,183000,3451560050,8360,8360,8360,8360,0
|
|
20230802,182900,3451560050,8360,8360,8360,8360,0
|
|
20230802,182800,3451560050,8360,8360,8360,8360,0
|
|
20230802,182700,3451560050,8360,8360,8360,8360,0
|
|
20230802,182600,3451560050,8360,8360,8360,8360,5276
|
|
20230802,182500,3451560050,8360,8360,8360,8360,0
|
|
20230802,182400,3451560050,8360,8360,8360,8360,0
|
|
20230802,182300,3451560050,8360,8360,8360,8360,0
|
|
20230802,182200,3451560050,8360,8360,8360,8360,0
|
|
20230802,182100,3451560050,8360,8360,8360,8360,0
|
|
20230802,182000,3451560050,8360,8360,8360,8360,0
|
|
20230802,181900,3451560050,8360,8360,8360,8360,0
|
|
20230802,181800,3451560050,8360,8360,8360,8360,0
|
|
20230802,181700,3451560050,8360,8360,8360,8360,0
|
|
20230802,181600,3451560050,8360,8360,8360,8360,0
|
|
20230802,181500,3451560050,8360,8360,8360,8360,0
|
|
20230802,181400,3451560050,8360,8360,8360,8360,0
|
|
20230802,181300,3451560050,8360,8360,8360,8360,0
|
|
20230802,181200,3451560050,8360,8360,8360,8360,0
|
|
20230802,181100,3451560050,8360,8360,8360,8360,0
|
|
20230802,181000,3451560050,8360,8360,8360,8360,0
|
|
20230802,180900,3451560050,8360,8360,8360,8360,0
|
|
20230802,180800,3451560050,8360,8360,8360,8360,0
|
|
20230802,180700,3451560050,8360,8360,8360,8360,0
|
|
20230802,180600,3451560050,8360,8360,8360,8360,0
|
|
20230802,180500,3451560050,8360,8360,8360,8360,0
|
|
20230802,180400,3451560050,8360,8360,8360,8360,0
|
|
20230802,180300,3451560050,8360,8360,8360,8360,0
|
|
20230802,180200,3451560050,8360,8360,8360,8360,0
|
|
20230802,180100,3451560050,8360,8360,8360,8360,0
|
|
20230802,180000,3451560050,8360,8360,8360,8360,0
|
|
20230802,175900,3451560050,8360,8360,8360,8360,0
|
|
20230802,175800,3451560050,8360,8360,8360,8360,0
|
|
20230802,175700,3451560050,8360,8360,8360,8360,0
|
|
20230802,175600,3451560050,8360,8360,8360,8360,5276
|
|
20230802,175500,3451560050,8360,8360,8360,8360,0
|
|
20230802,175400,3451560050,8360,8360,8360,8360,0
|
|
20230802,175300,3451560050,8360,8360,8360,8360,0
|
|
20230802,175200,3451560050,8360,8360,8360,8360,0
|
|
20230802,175100,3451560050,8360,8360,8360,8360,0
|
|
20230802,175000,3451560050,8360,8360,8360,8360,0
|
|
20230802,174900,3451560050,8360,8360,8360,8360,0
|
|
20230802,174800,3451560050,8360,8360,8360,8360,0
|
|
20230802,174700,3451560050,8360,8360,8360,8360,0
|
|
20230802,174600,3451560050,8360,8360,8360,8360,0
|
|
20230802,174500,3451560050,8360,8360,8360,8360,0
|
|
20230802,174400,3451560050,8360,8360,8360,8360,0
|
|
20230802,174300,3451560050,8360,8360,8360,8360,0
|
|
20230802,174200,3451560050,8360,8360,8360,8360,0
|
|
20230802,174100,3451560050,8360,8360,8360,8360,0
|
|
20230802,174000,3451560050,8360,8360,8360,8360,0
|
|
20230802,173900,3451560050,8360,8360,8360,8360,0
|
|
20230802,173800,3451560050,8360,8360,8360,8360,0
|
|
20230802,173700,3451560050,8360,8360,8360,8360,0
|
|
20230802,173600,3451560050,8360,8360,8360,8360,0
|
|
20230802,173500,3451560050,8360,8360,8360,8360,0
|
|
20230802,173400,3451560050,8360,8360,8360,8360,0
|
|
20230802,173300,3451560050,8360,8360,8360,8360,0
|
|
20230802,173200,3451560050,8360,8360,8360,8360,0
|
|
20230802,173100,3451560050,8360,8360,8360,8360,0
|
|
20230802,173000,3451560050,8360,8360,8360,8360,0
|
|
20230802,172900,3451560050,8360,8360,8360,8360,0
|
|
20230802,172800,3451560050,8360,8360,8360,8360,0
|
|
20230802,172700,3451560050,8360,8360,8360,8360,0
|
|
20230802,172600,3451560050,8360,8360,8360,8360,5276
|
|
20230802,172500,3451560050,8360,8360,8360,8360,0
|
|
20230802,172400,3451560050,8360,8360,8360,8360,0
|
|
20230802,172300,3451560050,8360,8360,8360,8360,0
|
|
20230802,172200,3451560050,8360,8360,8360,8360,0
|
|
20230802,172100,3451560050,8360,8360,8360,8360,0
|
|
20230802,172000,3451560050,8360,8360,8360,8360,0
|
|
20230802,171900,3451560050,8360,8360,8360,8360,0
|
|
20230802,171800,3451560050,8360,8360,8360,8360,0
|
|
20230802,171700,3451560050,8360,8360,8360,8360,0
|
|
20230802,171600,3451560050,8360,8360,8360,8360,0
|
|
20230802,171500,3451560050,8360,8360,8360,8360,0
|
|
20230802,171400,3451560050,8360,8360,8360,8360,0
|
|
20230802,171300,3451560050,8360,8360,8360,8360,0
|
|
20230802,171200,3451560050,8360,8360,8360,8360,0
|
|
20230802,171100,3451560050,8360,8360,8360,8360,0
|
|
20230802,171000,3451560050,8360,8360,8360,8360,0
|
|
20230802,170900,3451560050,8360,8360,8360,8360,0
|
|
20230802,170800,3451560050,8360,8360,8360,8360,0
|
|
20230802,170700,3451560050,8360,8360,8360,8360,0
|
|
20230802,170600,3451560050,8360,8360,8360,8360,0
|
|
20230802,170500,3451560050,8360,8360,8360,8360,0
|
|
20230802,170400,3451560050,8360,8360,8360,8360,0
|
|
20230802,170300,3451560050,8360,8360,8360,8360,0
|
|
20230802,170200,3451560050,8360,8360,8360,8360,0
|
|
20230802,170100,3451560050,8360,8360,8360,8360,0
|
|
20230802,170000,3451560050,8360,8360,8360,8360,0
|
|
20230802,165900,3451560050,8360,8360,8360,8360,0
|
|
20230802,165800,3451560050,8360,8360,8360,8360,0
|
|
20230802,165700,3451560050,8360,8360,8360,8360,0
|
|
20230802,165600,3451560050,8360,8360,8360,8360,5276
|
|
20230802,165500,3451560050,8360,8360,8360,8360,0
|
|
20230802,165400,3451560050,8360,8360,8360,8360,0
|
|
20230802,165300,3451560050,8360,8360,8360,8360,0
|
|
20230802,165200,3451560050,8360,8360,8360,8360,0
|
|
20230802,165100,3451560050,8360,8360,8360,8360,0
|
|
20230802,165000,3451560050,8360,8360,8360,8360,0
|
|
20230802,164900,3451560050,8360,8360,8360,8360,0
|
|
20230802,164800,3451560050,8360,8360,8360,8360,0
|
|
20230802,164700,3451560050,8360,8360,8360,8360,0
|
|
20230802,164600,3451560050,8360,8360,8360,8360,0
|
|
20230802,164500,3451560050,8360,8360,8360,8360,0
|
|
20230802,164400,3451560050,8360,8360,8360,8360,0
|
|
20230802,164300,3451560050,8360,8360,8360,8360,0
|
|
20230802,164200,3451560050,8360,8360,8360,8360,0
|
|
20230802,164100,3451560050,8360,8360,8360,8360,0
|
|
20230802,164000,3451560050,8360,8360,8360,8360,0
|
|
20230802,163900,3451560050,8360,8360,8360,8360,0
|
|
20230802,163800,3451560050,8360,8360,8360,8360,0
|
|
20230802,163700,3451560050,8360,8360,8360,8360,0
|
|
20230802,163600,3451560050,8360,8360,8360,8360,0
|
|
20230802,163500,3451560050,8360,8360,8360,8360,0
|
|
20230802,163400,3451560050,8360,8360,8360,8360,0
|
|
20230802,163300,3451560050,8360,8360,8360,8360,0
|
|
20230802,163200,3451560050,8360,8360,8360,8360,0
|
|
20230802,163100,3451560050,8360,8360,8360,8360,0
|
|
20230802,163000,3451560050,8360,8360,8360,8360,0
|
|
20230802,162900,3451560050,8360,8360,8360,8360,0
|
|
20230802,162800,3451560050,8360,8360,8360,8360,0
|
|
20230802,162700,3451560050,8360,8360,8360,8360,0
|
|
20230802,162600,3451560050,8360,8360,8360,8360,5276
|
|
20230802,162500,3451560050,8360,8360,8360,8360,0
|
|
20230802,162400,3451560050,8360,8360,8360,8360,0
|
|
20230802,162300,3451560050,8360,8360,8360,8360,0
|
|
20230802,162200,3451560050,8360,8360,8360,8360,0
|
|
20230802,162100,3451560050,8360,8360,8360,8360,0
|
|
20230802,162000,3451560050,8360,8360,8360,8360,0
|
|
20230802,161900,3451560050,8360,8360,8360,8360,0
|
|
20230802,161800,3451560050,8360,8360,8360,8360,0
|
|
20230802,161700,3451560050,8360,8360,8360,8360,0
|
|
20230802,161600,3451560050,8360,8360,8360,8360,0
|
|
20230802,161500,3451560050,8360,8360,8360,8360,0
|
|
20230802,161400,3451560050,8360,8360,8360,8360,0
|
|
20230802,161300,3451560050,8360,8360,8360,8360,0
|
|
20230802,161200,3451560050,8360,8360,8360,8360,0
|
|
20230802,161100,3451560050,8360,8360,8360,8360,0
|
|
20230802,161000,3451560050,8360,8360,8360,8360,0
|
|
20230802,160900,3451560050,8360,8360,8360,8360,0
|
|
20230802,160800,3451560050,8360,8360,8360,8360,0
|
|
20230802,160700,3451560050,8360,8360,8360,8360,0
|
|
20230802,160600,3451560050,8360,8360,8360,8360,0
|
|
20230802,160500,3451560050,8360,8360,8360,8360,0
|
|
20230802,160400,3451560050,8360,8360,8360,8360,0
|
|
20230802,160300,3451560050,8360,8360,8360,8360,0
|
|
20230802,160200,3451560050,8360,8360,8360,8360,0
|
|
20230802,160100,3451560050,8360,8360,8360,8360,0
|
|
20230802,160000,3451560050,8360,8360,8360,8360,0
|
|
20230802,155900,3451560050,8360,8360,8360,8360,0
|
|
20230802,155800,3451560050,8360,8360,8360,8360,0
|
|
20230802,155700,3451560050,8360,8360,8360,8360,0
|
|
20230802,155600,3451560050,8360,8360,8360,8360,5276
|
|
20230802,155500,3451560050,8360,8360,8360,8360,0
|
|
20230802,155400,3451560050,8360,8360,8360,8360,0
|
|
20230802,155300,3451560050,8360,8360,8360,8360,0
|
|
20230802,155200,3451560050,8360,8360,8360,8360,0
|
|
20230802,155100,3451560050,8360,8360,8360,8360,0
|
|
20230802,155000,3451560050,8360,8360,8360,8360,0
|
|
20230802,154900,3451560050,8360,8360,8360,8360,0
|
|
20230802,154800,3451560050,8360,8360,8360,8360,0
|
|
20230802,154700,3451560050,8360,8360,8360,8360,0
|
|
20230802,154600,3451560050,8360,8360,8360,8360,0
|
|
20230802,154500,3451560050,8360,8360,8360,8360,0
|
|
20230802,154400,3451560050,8360,8360,8360,8360,0
|
|
20230802,154300,3451560050,8360,8360,8360,8360,0
|
|
20230802,154200,3451560050,8360,8360,8360,8360,0
|
|
20230802,154100,3451560050,8360,8360,8360,8360,0
|
|
20230802,154000,3451560050,8360,8360,8360,8360,0
|
|
20230802,153900,3451560050,8360,8360,8360,8360,0
|
|
20230802,153800,3451560050,8360,8360,8360,8360,0
|
|
20230802,153700,3451560050,8360,8360,8360,8360,0
|
|
20230802,153600,3451560050,8360,8360,8360,8360,0
|
|
20230802,153500,3451560050,8360,8360,8360,8360,0
|
|
20230802,153400,3451560050,8360,8360,8360,8360,0
|
|
20230802,153300,3451560050,8360,8360,8360,8360,0
|
|
20230802,153200,3451560050,8360,8360,8360,8360,0
|
|
20230802,153100,3451560050,8360,8360,8360,8360,0
|
|
20230802,153000,3451560050,8360,8360,8360,8360,5276
|
|
20230802,152900,3407452690,8400,8400,8400,8400,0
|
|
20230802,152800,3407452690,8400,8400,8400,8400,0
|
|
20230802,152700,3407452690,8400,8400,8400,8400,0
|
|
20230802,152600,3407452690,8400,8400,8400,8400,0
|
|
20230802,152500,3407452690,8400,8400,8400,8400,0
|
|
20230802,152400,3407452690,8400,8400,8400,8400,0
|
|
20230802,152300,3407452690,8400,8400,8400,8400,0
|
|
20230802,152200,3407452690,8400,8400,8400,8400,0
|
|
20230802,152100,3407452690,8400,8400,8400,8400,0
|
|
20230802,152000,3407452690,8400,8400,8400,8400,0
|
|
20230802,151900,3407452690,8400,8400,8400,8390,708
|
|
20230802,151800,3401509930,8400,8390,8400,8390,518
|
|
20230802,151700,3397163750,8380,8370,8400,8370,4
|
|
20230802,151600,3397130230,8370,8410,8420,8370,1769
|
|
20230802,151500,3382290440,8420,8410,8420,8410,384
|
|
20230802,151400,3379059410,8410,8390,8410,8390,98
|
|
20230802,151300,3378236210,8400,8390,8400,8390,485
|
|
20230802,151200,3374164210,8400,8400,8400,8390,253
|
|
20230802,151100,3372039020,8400,8400,8400,8380,755
|
|
20230802,151000,3365708250,8400,8390,8400,8390,216
|
|
20230802,150900,3363894570,8380,8400,8400,8380,224
|
|
20230802,150800,3362013450,8410,8400,8420,8400,292
|
|
20230802,150700,3359556410,8400,8420,8420,8400,196
|
|
20230802,150600,3357907170,8420,8410,8420,8410,299
|
|
20230802,150500,3355391050,8410,8380,8410,8380,324
|
|
20230802,150400,3352666440,8410,8410,8410,8370,229
|
|
20230802,150300,3350741500,8410,8410,8410,8400,325
|
|
20230802,150200,3348008650,8400,8400,8410,8400,1067
|
|
20230802,150100,3339044350,8400,8370,8400,8370,143
|
|
20230802,150000,3337843180,8410,8400,8410,8360,397
|
|
20230802,145900,3334511320,8400,8380,8400,8370,747
|
|
20230802,145800,3328254020,8380,8380,8400,8370,147
|
|
20230802,145700,3327019960,8380,8370,8380,8370,503
|
|
20230802,145600,3322809830,8370,8370,8390,8360,504
|
|
20230802,145500,3318595970,8360,8380,8380,8360,566
|
|
20230802,145400,3313858120,8370,8390,8390,8370,1608
|
|
20230802,145300,3300383070,8390,8370,8390,8370,27
|
|
20230802,145200,3300156790,8370,8380,8390,8360,1046
|
|
20230802,145100,3291401740,8380,8380,8410,8380,15
|
|
20230802,145000,3291275950,8370,8410,8410,8370,138
|
|
20230802,144900,3290119490,8380,8380,8400,8380,1228
|
|
20230802,144800,3279806450,8370,8370,8380,8370,172
|
|
20230802,144700,3278366710,8370,8400,8420,8370,5234
|
|
20230802,144600,3234409840,8400,8400,8410,8400,666
|
|
20230802,144500,3228813940,8410,8410,8420,8410,96
|
|
20230802,144400,3228006450,8410,8390,8410,8390,2136
|
|
20230802,144300,3210052750,8390,8360,8400,8360,9364
|
|
20230802,144200,3131403520,8360,8380,8390,8360,1714
|
|
20230802,144100,3117055290,8380,8380,8380,8370,1115
|
|
20230802,144000,3107711850,8390,8390,8400,8390,1062
|
|
20230802,143900,3098801660,8400,8390,8400,8390,533
|
|
20230802,143800,3094329780,8400,8400,8400,8400,134
|
|
20230802,143700,3093204180,8400,8400,8400,8390,134
|
|
20230802,143600,3092078890,8400,8390,8400,8390,164
|
|
20230802,143500,3090702140,8390,8390,8390,8390,282
|
|
20230802,143400,3088336160,8390,8380,8410,8380,637
|
|
20230802,143300,3082990950,8390,8400,8410,8390,420
|
|
20230802,143200,3079464180,8410,8410,8410,8410,66
|
|
20230802,143100,3078909120,8410,8410,8410,8410,65
|
|
20230802,143000,3078362470,8410,8400,8410,8400,431
|
|
20230802,142900,3074742040,8400,8390,8400,8390,3096
|
|
20230802,142800,3048745520,8390,8390,8390,8390,88
|
|
20230802,142700,3048007200,8380,8390,8390,8380,127
|
|
20230802,142600,3046942690,8390,8390,8400,8390,895
|
|
20230802,142500,3039433540,8400,8400,8400,8400,39
|
|
20230802,142400,3039105940,8400,8410,8410,8400,16
|
|
20230802,142300,3038971510,8400,8410,8410,8400,231
|
|
20230802,142200,3037031090,8410,8410,8410,8400,168
|
|
20230802,142100,3035619420,8410,8410,8410,8400,210
|
|
20230802,142000,3033854320,8410,8410,8410,8410,11
|
|
20230802,141900,3033761810,8410,8400,8410,8400,120
|
|
20230802,141800,3032753300,8400,8420,8420,8400,236
|
|
20230802,141700,3030769830,8420,8420,8420,8420,3
|
|
20230802,141600,3030744570,8410,8410,8420,8410,220
|
|
20230802,141500,3028894350,8420,8400,8420,8400,72
|
|
20230802,141400,3028288900,8420,8400,8420,8400,1306
|
|
20230802,141300,3017318430,8420,8400,8430,8400,1429
|
|
20230802,141200,3005287100,8410,8410,8410,8410,335
|
|
20230802,141100,3002469750,8410,8420,8420,8400,1623
|
|
20230802,141000,2988836330,8420,8420,8420,8400,1384
|
|
20230802,140900,2977200830,8420,8450,8450,8420,1103
|
|
20230802,140800,2967896280,8450,8450,8450,8440,392
|
|
20230802,140700,2964583890,8450,8450,8450,8450,123
|
|
20230802,140600,2963544540,8440,8460,8460,8440,857
|
|
20230802,140500,2956304810,8460,8440,8460,8440,226
|
|
20230802,140400,2954395230,8440,8450,8460,8440,878
|
|
20230802,140300,2946981990,8450,8470,8470,8440,1365
|
|
20230802,140200,2935449900,8480,8500,8500,8440,3565
|
|
20230802,140100,2905229810,8510,8460,8510,8460,11320
|
|
20230802,140000,2809164250,8470,8440,8480,8440,9856
|
|
20230802,135900,2725839830,8430,8380,8440,8370,14451
|
|
20230802,135800,2604155600,8380,8360,8390,8360,1229
|
|
20230802,135700,2593847850,8380,8370,8380,8360,1059
|
|
20230802,135600,2584985660,8380,8360,8380,8360,1365
|
|
20230802,135500,2573549390,8370,8370,8380,8370,1472
|
|
20230802,135400,2561227700,8370,8370,8390,8370,2610
|
|
20230802,135300,2539359040,8370,8360,8370,8330,785
|
|
20230802,135200,2532794210,8320,8320,8360,8320,1628
|
|
20230802,135100,2519244790,8320,8350,8350,8320,6156
|
|
20230802,135000,2467961150,8350,8350,8360,8340,4445
|
|
20230802,134900,2430866660,8350,8360,8360,8350,863
|
|
20230802,134800,2423655580,8360,8350,8360,8350,1459
|
|
20230802,134700,2411472180,8350,8360,8370,8350,2589
|
|
20230802,134600,2389853950,8360,8360,8370,8360,427
|
|
20230802,134500,2386284190,8360,8370,8380,8360,115
|
|
20230802,134400,2385322520,8380,8380,8380,8360,1451
|
|
20230802,134300,2373190750,8370,8380,8380,8360,612
|
|
20230802,134200,2368063110,8380,8370,8380,8370,227
|
|
20230802,134100,2366163070,8380,8360,8380,8360,174
|
|
20230802,134000,2364706610,8370,8370,8370,8350,1619
|
|
20230802,133900,2351185220,8370,8360,8380,8360,1070
|
|
20230802,133800,2342239010,8370,8360,8370,8360,546
|
|
20230802,133700,2337674100,8360,8370,8370,8360,385
|
|
20230802,133600,2334455170,8370,8390,8390,8360,797
|
|
20230802,133500,2327788020,8380,8370,8390,8370,2344
|
|
20230802,133400,2308152730,8380,8380,8380,8380,110
|
|
20230802,133300,2307230930,8380,8380,8380,8380,460
|
|
20230802,133200,2303376130,8370,8390,8390,8370,737
|
|
20230802,133100,2297201060,8380,8390,8400,8380,658
|
|
20230802,133000,2291680110,8400,8400,8400,8400,74
|
|
20230802,132900,2291058510,8400,8400,8400,8400,2
|
|
20230802,132800,2291041710,8400,8400,8400,8400,63
|
|
20230802,132700,2290512510,8400,8400,8400,8400,3
|
|
20230802,132600,2290487310,8400,8400,8400,8400,12
|
|
20230802,132500,2290386510,8400,8400,8400,8400,1
|
|
20230802,132400,2290378110,8400,8400,8410,8400,1779
|
|
20230802,132300,2275434190,8390,8400,8400,8390,1216
|
|
20230802,132200,2265224790,8410,8410,8410,8410,151
|
|
20230802,132100,2263954880,8420,8410,8420,8400,488
|
|
20230802,132000,2259851560,8400,8420,8420,8400,279
|
|
20230802,131900,2257505170,8410,8410,8410,8410,451
|
|
20230802,131800,2253712260,8410,8430,8430,8410,203
|
|
20230802,131700,2252004990,8420,8420,8420,8420,85
|
|
20230802,131600,2251289290,8420,8410,8420,8410,3
|
|
20230802,131500,2251264040,8410,8410,8410,8410,30
|
|
20230802,131400,2251011740,8420,8420,8430,8420,102
|
|
20230802,131300,2250152790,8420,8420,8420,8420,110
|
|
20230802,131200,2249226590,8420,8430,8430,8420,10
|
|
20230802,131100,2249142370,8430,8430,8430,8430,64
|
|
20230802,131000,2248602850,8430,8420,8430,8410,1226
|
|
20230802,130900,2238286220,8420,8440,8440,8420,111
|
|
20230802,130800,2237351280,8430,8430,8430,8430,256
|
|
20230802,130700,2235193200,8430,8430,8440,8430,344
|
|
20230802,130600,2232293260,8430,8430,8430,8430,106
|
|
20230802,130500,2231399680,8420,8420,8420,8410,304
|
|
20230802,130400,2228840010,8430,8430,8430,8430,0
|
|
20230802,130300,2228840010,8430,8430,8430,8430,64
|
|
20230802,130200,2228300490,8430,8430,8430,8430,33
|
|
20230802,130100,2228022300,8430,8410,8430,8410,711
|
|
20230802,130000,2222036600,8420,8420,8420,8420,7
|
|
20230802,125900,2221977660,8420,8420,8420,8420,100
|
|
20230802,125800,2221135660,8420,8420,8420,8420,3
|
|
20230802,125700,2221110400,8420,8420,8420,8420,3
|
|
20230802,125600,2221085140,8410,8410,8410,8410,84
|
|
20230802,125500,2220378700,8410,8410,8410,8410,127
|
|
20230802,125400,2219310630,8410,8410,8410,8390,1296
|
|
20230802,125300,2208415460,8410,8400,8410,8400,213
|
|
20230802,125200,2206626160,8400,8420,8420,8400,1390
|
|
20230802,125100,2194939920,8430,8430,8430,8430,899
|
|
20230802,125000,2187361350,8450,8450,8450,8450,5
|
|
20230802,124900,2187319100,8450,8450,8450,8450,102
|
|
20230802,124800,2186457200,8450,8430,8450,8430,759
|
|
20230802,124700,2180057020,8420,8430,8430,8420,14
|
|
20230802,124600,2179939130,8430,8430,8430,8430,24
|
|
20230802,124500,2179736810,8430,8430,8430,8430,5
|
|
20230802,124400,2179694660,8430,8430,8430,8430,185
|
|
20230802,124300,2178135110,8430,8440,8440,8430,118
|
|
20230802,124200,2177140190,8440,8440,8440,8440,17
|
|
20230802,124100,2176996710,8440,8420,8440,8420,1652
|
|
20230802,124000,2163077470,8420,8420,8420,8420,281
|
|
20230802,123900,2160711450,8420,8410,8420,8400,12
|
|
20230802,123800,2160610550,8410,8410,8410,8410,2
|
|
20230802,123700,2160593730,8390,8420,8420,8390,246
|
|
20230802,123600,2158529390,8420,8420,8420,8410,348
|
|
20230802,123500,2155602050,8410,8410,8430,8410,178
|
|
20230802,123400,2154103340,8410,8420,8430,8410,564
|
|
20230802,123300,2149349820,8420,8420,8420,8420,76
|
|
20230802,123200,2148709900,8430,8410,8430,8410,123
|
|
20230802,123100,2147674080,8410,8410,8410,8410,598
|
|
20230802,123000,2142644900,8410,8390,8420,8390,19
|
|
20230802,122900,2142485280,8410,8410,8410,8390,8
|
|
20230802,122800,2142418080,8390,8400,8410,8390,110
|
|
20230802,122700,2141493300,8400,8380,8400,8380,18
|
|
20230802,122600,2141342120,8380,8380,8380,8380,235
|
|
20230802,122500,2139372820,8370,8370,8400,8370,26
|
|
20230802,122400,2139155020,8370,8380,8410,8370,10425
|
|
20230802,122300,2051526870,8370,8370,8390,8370,332
|
|
20230802,122200,2048747950,8370,8370,8370,8360,1546
|
|
20230802,122100,2035808660,8370,8360,8390,8350,1655
|
|
20230802,122000,2021956270,8350,8350,8370,8340,1327
|
|
20230802,121900,2010860340,8340,8340,8350,8340,2657
|
|
20230802,121800,1988674570,8340,8340,8350,8340,441
|
|
20230802,121700,1984996610,8340,8350,8350,8340,228
|
|
20230802,121600,1983094960,8350,8340,8350,8340,1028
|
|
20230802,121500,1974521230,8340,8360,8360,8340,3530
|
|
20230802,121400,1945045030,8350,8360,8370,8350,742
|
|
20230802,121300,1938841980,8360,8360,8370,8360,31
|
|
20230802,121200,1938582710,8360,8360,8370,8360,108
|
|
20230802,121100,1937679720,8360,8370,8370,8360,3626
|
|
20230802,121000,1907366340,8370,8360,8370,8360,1341
|
|
20230802,120900,1896152060,8360,8370,8370,8360,74
|
|
20230802,120800,1895532940,8350,8360,8370,8350,434
|
|
20230802,120700,1891901720,8350,8370,8370,8350,563
|
|
20230802,120600,1887192520,8370,8380,8380,8370,39
|
|
20230802,120500,1886865870,8370,8370,8390,8370,146
|
|
20230802,120400,1885643760,8390,8380,8390,8370,145
|
|
20230802,120300,1884429340,8370,8380,8390,8370,1390
|
|
20230802,120200,1872783080,8380,8390,8390,8370,3082
|
|
20230802,120100,1846956310,8380,8390,8390,8380,2065
|
|
20230802,120000,1829631110,8390,8380,8390,8370,1077
|
|
20230802,115900,1820607830,8380,8370,8380,8370,547
|
|
20230802,115800,1816026210,8370,8380,8380,8370,189
|
|
20230802,115700,1814442520,8370,8370,8370,8360,559
|
|
20230802,115600,1809763820,8360,8350,8360,8350,1923
|
|
20230802,115500,1793687740,8360,8360,8360,8350,259
|
|
20230802,115400,1791522600,8350,8350,8360,8350,401
|
|
20230802,115300,1788172240,8350,8340,8350,8340,1603
|
|
20230802,115200,1774795170,8340,8350,8350,8340,181
|
|
20230802,115100,1773285330,8340,8350,8350,8340,773
|
|
20230802,115000,1766830940,8350,8350,8360,8350,19
|
|
20230802,114900,1766672250,8360,8360,8360,8360,419
|
|
20230802,114800,1763169410,8360,8370,8370,8360,55
|
|
20230802,114700,1762709590,8360,8360,8370,8360,19
|
|
20230802,114600,1762550680,8360,8370,8370,8360,15
|
|
20230802,114500,1762425270,8360,8360,8360,8350,151
|
|
20230802,114400,1761163660,8360,8360,8370,8350,691
|
|
20230802,114300,1755386900,8360,8370,8380,8360,73
|
|
20230802,114200,1754775950,8370,8390,8390,8360,5514
|
|
20230802,114100,1708662830,8380,8370,8390,8360,1085
|
|
20230802,114000,1699576620,8360,8350,8360,8350,235
|
|
20230802,113900,1697612120,8350,8340,8360,8330,1545
|
|
20230802,113800,1684716550,8350,8340,8350,8340,152
|
|
20230802,113700,1683448280,8340,8350,8360,8340,2822
|
|
20230802,113600,1659893710,8350,8370,8370,8350,1917
|
|
20230802,113500,1643878740,8370,8360,8370,8360,1896
|
|
20230802,113400,1628023920,8370,8370,8370,8360,299
|
|
20230802,113300,1625523600,8360,8370,8380,8360,5061
|
|
20230802,113200,1583177320,8370,8370,8380,8370,399
|
|
20230802,113100,1579836850,8370,8390,8390,8370,1143
|
|
20230802,113000,1570262510,8380,8370,8390,8370,1146
|
|
20230802,112900,1560663050,8370,8400,8410,8370,5224
|
|
20230802,112800,1516828070,8400,8410,8410,8400,1039
|
|
20230802,112700,1508090220,8400,8400,8410,8400,205
|
|
20230802,112600,1506367350,8400,8400,8400,8400,16
|
|
20230802,112500,1506232950,8400,8400,8410,8400,2215
|
|
20230802,112400,1487619940,8400,8410,8410,8400,1364
|
|
20230802,112300,1476148850,8410,8410,8410,8400,1210
|
|
20230802,112200,1465972850,8410,8420,8430,8410,497
|
|
20230802,112100,1461788120,8420,8420,8440,8410,227
|
|
20230802,112000,1459875330,8410,8410,8420,8410,157
|
|
20230802,111900,1458553550,8410,8420,8440,8410,837
|
|
20230802,111800,1451513940,8420,8410,8440,8410,574
|
|
20230802,111700,1446683920,8410,8440,8440,8410,45
|
|
20230802,111600,1446305140,8410,8410,8450,8410,618
|
|
20230802,111500,1441107680,8410,8420,8460,8410,1614
|
|
20230802,111400,1427477930,8420,8420,8420,8410,275
|
|
20230802,111300,1425163570,8420,8410,8430,8400,517
|
|
20230802,111200,1420815520,8400,8440,8440,8400,4817
|
|
20230802,111100,1380293430,8430,8440,8450,8430,122
|
|
20230802,111000,1379263800,8440,8440,8450,8430,28
|
|
20230802,110900,1379027490,8430,8450,8460,8430,564
|
|
20230802,110800,1374263550,8450,8450,8460,8450,13
|
|
20230802,110700,1374153690,8450,8440,8460,8440,81
|
|
20230802,110600,1373469320,8440,8430,8450,8430,1024
|
|
20230802,110500,1364816810,8430,8430,8460,8430,375
|
|
20230802,110400,1361651930,8430,8470,8470,8430,854
|
|
20230802,110300,1354442390,8450,8440,8480,8440,423
|
|
20230802,110200,1350868020,8440,8460,8460,8440,624
|
|
20230802,110100,1345595200,8460,8450,8460,8440,648
|
|
20230802,110000,1340119610,8450,8440,8470,8440,2356
|
|
20230802,105900,1320193850,8440,8420,8460,8420,1409
|
|
20230802,105800,1308284560,8420,8430,8430,8400,4584
|
|
20230802,105700,1269723010,8430,8420,8440,8410,1585
|
|
20230802,105600,1256382320,8410,8460,8460,8410,9489
|
|
20230802,105500,1176298260,8460,8460,8470,8450,5636
|
|
20230802,105400,1128626670,8460,8470,8480,8460,576
|
|
20230802,105300,1123745790,8470,8470,8480,8470,1793
|
|
20230802,105200,1108558480,8480,8490,8490,8480,1111
|
|
20230802,105100,1099130370,8490,8480,8520,8480,1392
|
|
20230802,105000,1087322690,8490,8500,8520,8480,888
|
|
20230802,104900,1079782980,8500,8500,8520,8500,18
|
|
20230802,104800,1079629880,8500,8500,8510,8500,427
|
|
20230802,104700,1075999780,8500,8500,8510,8490,1144
|
|
20230802,104600,1066274980,8500,8520,8520,8500,428
|
|
20230802,104500,1062630910,8540,8520,8540,8520,1047
|
|
20230802,104400,1053691000,8520,8500,8540,8500,54
|
|
20230802,104300,1053230220,8500,8500,8530,8500,22
|
|
20230802,104200,1053043070,8500,8500,8550,8500,4074
|
|
20230802,104100,1018287750,8500,8500,8520,8500,19
|
|
20230802,104000,1018126210,8500,8500,8520,8500,350
|
|
20230802,103900,1015144930,8500,8520,8520,8500,220
|
|
20230802,103800,1013270550,8530,8490,8530,8490,3823
|
|
20230802,103700,980715080,8500,8510,8510,8500,131
|
|
20230802,103600,979600490,8520,8500,8520,8500,265
|
|
20230802,103500,977344580,8500,8500,8520,8500,632
|
|
20230802,103400,971960810,8520,8490,8520,8490,127
|
|
20230802,103300,970881400,8490,8490,8490,8470,645
|
|
20230802,103200,965411350,8510,8490,8540,8470,1886
|
|
20230802,103100,949415500,8500,8490,8500,8490,354
|
|
20230802,103000,946408490,8490,8510,8540,8490,1664
|
|
20230802,102900,932248780,8520,8510,8520,8510,88
|
|
20230802,102800,931499810,8510,8500,8520,8500,311
|
|
20230802,102700,928856240,8500,8500,8520,8500,67
|
|
20230802,102600,928286640,8500,8500,8510,8500,474
|
|
20230802,102500,924253380,8490,8500,8510,8490,694
|
|
20230802,102400,918354390,8510,8510,8520,8500,1740
|
|
20230802,102300,903563590,8530,8500,8530,8500,1239
|
|
20230802,102200,893026720,8500,8500,8500,8500,5
|
|
20230802,102100,892984220,8500,8490,8500,8480,840
|
|
20230802,102000,885854600,8490,8510,8510,8490,788
|
|
20230802,101900,879156040,8500,8510,8510,8500,643
|
|
20230802,101800,873690190,8510,8520,8520,8510,241
|
|
20230802,101700,871639070,8510,8510,8510,8510,446
|
|
20230802,101600,867843610,8510,8510,8510,8510,40
|
|
20230802,101500,867503210,8510,8510,8510,8510,65
|
|
20230802,101400,866950060,8500,8500,8500,8500,44
|
|
20230802,101300,866576060,8500,8500,8500,8500,62
|
|
20230802,101200,866049060,8500,8500,8500,8500,781
|
|
20230802,101100,859410560,8490,8510,8510,8480,2589
|
|
20230802,101000,837414600,8510,8510,8520,8510,945
|
|
20230802,100900,829372230,8520,8530,8530,8510,20
|
|
20230802,100800,829201740,8530,8530,8540,8530,1042
|
|
20230802,100700,820313460,8530,8510,8530,8510,666
|
|
20230802,100600,814638980,8530,8520,8530,8500,6615
|
|
20230802,100500,758268580,8500,8520,8520,8500,1690
|
|
20230802,100400,743892980,8510,8520,8520,8510,614
|
|
20230802,100300,738666700,8510,8490,8510,8490,2272
|
|
20230802,100200,719344880,8490,8470,8490,8470,761
|
|
20230802,100100,712889290,8480,8470,8480,8470,175
|
|
20230802,100000,711406820,8480,8490,8490,8470,460
|
|
20230802,095900,707509010,8490,8490,8490,8490,125
|
|
20230802,095800,706447760,8490,8480,8490,8480,136
|
|
20230802,095700,705294470,8470,8500,8500,8470,2291
|
|
20230802,095600,685871860,8500,8500,8500,8480,68
|
|
20230802,095500,685295060,8490,8490,8490,8490,24
|
|
20230802,095400,685091300,8480,8500,8510,8470,1431
|
|
20230802,095300,672944170,8500,8480,8500,8470,606
|
|
20230802,095200,667806060,8480,8470,8480,8470,482
|
|
20230802,095100,663723440,8460,8460,8460,8460,325
|
|
20230802,095000,660973940,8450,8450,8450,8450,1223
|
|
20230802,094900,650639590,8460,8460,8460,8460,284
|
|
20230802,094800,648236950,8460,8460,8460,8460,284
|
|
20230802,094700,645834310,8450,8470,8470,8450,717
|
|
20230802,094600,639770680,8460,8460,8470,8460,238
|
|
20230802,094500,637757160,8460,8460,8460,8450,719
|
|
20230802,094400,631676770,8470,8470,8470,8460,207
|
|
20230802,094300,629925480,8470,8470,8470,8460,305
|
|
20230802,094200,627343540,8470,8460,8480,8460,1199
|
|
20230802,094100,617188760,8460,8480,8490,8460,1507
|
|
20230802,094000,604410290,8460,8460,8480,8460,302
|
|
20230802,093900,601855350,8460,8450,8460,8450,745
|
|
20230802,093800,595554460,8460,8500,8500,8440,9111
|
|
20230802,093700,518482760,8490,8490,8500,8480,595
|
|
20230802,093600,513432530,8490,8490,8490,8490,178
|
|
20230802,093500,511921310,8500,8490,8500,8490,137
|
|
20230802,093400,510758160,8500,8500,8500,8500,44
|
|
20230802,093300,510384160,8500,8500,8500,8500,41
|
|
20230802,093200,510035660,8500,8500,8510,8490,4295
|
|
20230802,093100,473538720,8500,8480,8500,8480,1685
|
|
20230802,093000,459247900,8500,8510,8510,8490,1045
|
|
20230802,092900,450374870,8510,8510,8510,8510,112
|
|
20230802,092800,449421750,8510,8500,8510,8500,89
|
|
20230802,092700,448665140,8500,8490,8500,8480,750
|
|
20230802,092600,442304330,8490,8490,8500,8480,326
|
|
20230802,092500,439539530,8480,8510,8510,8480,2086
|
|
20230802,092400,421846800,8510,8470,8510,8470,333
|
|
20230802,092300,419023500,8470,8490,8500,8460,1685
|
|
20230802,092200,404737060,8490,8510,8510,8480,185
|
|
20230802,092100,403166420,8480,8520,8520,8480,3564
|
|
20230802,092000,372886100,8520,8540,8540,8500,655
|
|
20230802,091900,367311140,8520,8520,8540,8520,61
|
|
20230802,091800,366791400,8520,8530,8540,8510,268
|
|
20230802,091700,364505370,8510,8520,8520,8500,2375
|
|
20230802,091600,344284560,8540,8560,8560,8530,342
|
|
20230802,091500,341364320,8500,8560,8570,8500,2549
|
|
20230802,091400,319642480,8570,8570,8580,8560,1847
|
|
20230802,091300,303810600,8580,8580,8600,8570,1331
|
|
20230802,091200,292382740,8580,8560,8580,8560,4498
|
|
20230802,091100,253804020,8570,8560,8580,8550,2557
|
|
20230802,091000,231910200,8550,8530,8550,8530,4471
|
|
20230802,090900,193722340,8520,8520,8540,8510,2453
|
|
20230802,090800,172823140,8510,8520,8540,8510,3678
|
|
20230802,090700,141520460,8500,8480,8500,8480,1411
|
|
20230802,090600,129530590,8480,8450,8480,8450,2684
|
|
20230802,090500,106812220,8470,8460,8480,8440,842
|
|
20230802,090400,99684900,8450,8450,8460,8440,1043
|
|
20230802,090300,90866350,8450,8470,8470,8450,2102
|
|
20230802,090200,73081590,8470,8450,8470,8440,1230
|
|
20230802,090100,62685480,8440,8470,8480,8430,1563
|
|
20230802,090000,49451140,8470,8550,8550,8470,5762
|