661 lines
32 KiB
CSV
661 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230802,195800,1080231800,4975,4975,4975,4975,2575
|
|
20230802,195700,1080231800,4975,4975,4975,4975,0
|
|
20230802,195600,1080231800,4975,4975,4975,4975,0
|
|
20230802,195500,1080231800,4975,4975,4975,4975,0
|
|
20230802,195400,1080231800,4975,4975,4975,4975,0
|
|
20230802,195300,1080231800,4975,4975,4975,4975,0
|
|
20230802,195200,1080231800,4975,4975,4975,4975,0
|
|
20230802,195100,1080231800,4975,4975,4975,4975,0
|
|
20230802,195000,1080231800,4975,4975,4975,4975,0
|
|
20230802,194900,1080231800,4975,4975,4975,4975,0
|
|
20230802,194800,1080231800,4975,4975,4975,4975,0
|
|
20230802,194700,1080231800,4975,4975,4975,4975,0
|
|
20230802,194600,1080231800,4975,4975,4975,4975,0
|
|
20230802,194500,1080231800,4975,4975,4975,4975,0
|
|
20230802,194400,1080231800,4975,4975,4975,4975,0
|
|
20230802,194300,1080231800,4975,4975,4975,4975,0
|
|
20230802,194200,1080231800,4975,4975,4975,4975,0
|
|
20230802,194100,1080231800,4975,4975,4975,4975,0
|
|
20230802,194000,1080231800,4975,4975,4975,4975,0
|
|
20230802,193900,1080231800,4975,4975,4975,4975,0
|
|
20230802,193800,1080231800,4975,4975,4975,4975,0
|
|
20230802,193700,1080231800,4975,4975,4975,4975,0
|
|
20230802,193600,1080231800,4975,4975,4975,4975,0
|
|
20230802,193500,1080231800,4975,4975,4975,4975,0
|
|
20230802,193400,1080231800,4975,4975,4975,4975,0
|
|
20230802,193300,1080231800,4975,4975,4975,4975,0
|
|
20230802,193200,1080231800,4975,4975,4975,4975,0
|
|
20230802,193100,1080231800,4975,4975,4975,4975,0
|
|
20230802,193000,1080231800,4975,4975,4975,4975,0
|
|
20230802,192900,1080231800,4975,4975,4975,4975,0
|
|
20230802,192800,1080231800,4975,4975,4975,4975,2575
|
|
20230802,192700,1080231800,4975,4975,4975,4975,0
|
|
20230802,192600,1080231800,4975,4975,4975,4975,0
|
|
20230802,192500,1080231800,4975,4975,4975,4975,0
|
|
20230802,192400,1080231800,4975,4975,4975,4975,0
|
|
20230802,192300,1080231800,4975,4975,4975,4975,0
|
|
20230802,192200,1080231800,4975,4975,4975,4975,0
|
|
20230802,192100,1080231800,4975,4975,4975,4975,0
|
|
20230802,192000,1080231800,4975,4975,4975,4975,0
|
|
20230802,191900,1080231800,4975,4975,4975,4975,0
|
|
20230802,191800,1080231800,4975,4975,4975,4975,0
|
|
20230802,191700,1080231800,4975,4975,4975,4975,0
|
|
20230802,191600,1080231800,4975,4975,4975,4975,0
|
|
20230802,191500,1080231800,4975,4975,4975,4975,0
|
|
20230802,191400,1080231800,4975,4975,4975,4975,0
|
|
20230802,191300,1080231800,4975,4975,4975,4975,0
|
|
20230802,191200,1080231800,4975,4975,4975,4975,0
|
|
20230802,191100,1080231800,4975,4975,4975,4975,0
|
|
20230802,191000,1080231800,4975,4975,4975,4975,0
|
|
20230802,190900,1080231800,4975,4975,4975,4975,0
|
|
20230802,190800,1080231800,4975,4975,4975,4975,0
|
|
20230802,190700,1080231800,4975,4975,4975,4975,0
|
|
20230802,190600,1080231800,4975,4975,4975,4975,0
|
|
20230802,190500,1080231800,4975,4975,4975,4975,0
|
|
20230802,190400,1080231800,4975,4975,4975,4975,0
|
|
20230802,190300,1080231800,4975,4975,4975,4975,0
|
|
20230802,190200,1080231800,4975,4975,4975,4975,0
|
|
20230802,190100,1080231800,4975,4975,4975,4975,0
|
|
20230802,190000,1080231800,4975,4975,4975,4975,0
|
|
20230802,185900,1080231800,4975,4975,4975,4975,0
|
|
20230802,185800,1080231800,4975,4975,4975,4975,2575
|
|
20230802,185700,1080231800,4975,4975,4975,4975,0
|
|
20230802,185600,1080231800,4975,4975,4975,4975,0
|
|
20230802,185500,1080231800,4975,4975,4975,4975,0
|
|
20230802,185400,1080231800,4975,4975,4975,4975,0
|
|
20230802,185300,1080231800,4975,4975,4975,4975,0
|
|
20230802,185200,1080231800,4975,4975,4975,4975,0
|
|
20230802,185100,1080231800,4975,4975,4975,4975,0
|
|
20230802,185000,1080231800,4975,4975,4975,4975,0
|
|
20230802,184900,1080231800,4975,4975,4975,4975,0
|
|
20230802,184800,1080231800,4975,4975,4975,4975,0
|
|
20230802,184700,1080231800,4975,4975,4975,4975,0
|
|
20230802,184600,1080231800,4975,4975,4975,4975,0
|
|
20230802,184500,1080231800,4975,4975,4975,4975,0
|
|
20230802,184400,1080231800,4975,4975,4975,4975,0
|
|
20230802,184300,1080231800,4975,4975,4975,4975,0
|
|
20230802,184200,1080231800,4975,4975,4975,4975,0
|
|
20230802,184100,1080231800,4975,4975,4975,4975,0
|
|
20230802,184000,1080231800,4975,4975,4975,4975,0
|
|
20230802,183900,1080231800,4975,4975,4975,4975,0
|
|
20230802,183800,1080231800,4975,4975,4975,4975,0
|
|
20230802,183700,1080231800,4975,4975,4975,4975,0
|
|
20230802,183600,1080231800,4975,4975,4975,4975,0
|
|
20230802,183500,1080231800,4975,4975,4975,4975,0
|
|
20230802,183400,1080231800,4975,4975,4975,4975,0
|
|
20230802,183300,1080231800,4975,4975,4975,4975,0
|
|
20230802,183200,1080231800,4975,4975,4975,4975,0
|
|
20230802,183100,1080231800,4975,4975,4975,4975,0
|
|
20230802,183000,1080231800,4975,4975,4975,4975,0
|
|
20230802,182900,1080231800,4975,4975,4975,4975,0
|
|
20230802,182800,1080231800,4975,4975,4975,4975,2575
|
|
20230802,182700,1080231800,4975,4975,4975,4975,0
|
|
20230802,182600,1080231800,4975,4975,4975,4975,0
|
|
20230802,182500,1080231800,4975,4975,4975,4975,0
|
|
20230802,182400,1080231800,4975,4975,4975,4975,0
|
|
20230802,182300,1080231800,4975,4975,4975,4975,0
|
|
20230802,182200,1080231800,4975,4975,4975,4975,0
|
|
20230802,182100,1080231800,4975,4975,4975,4975,0
|
|
20230802,182000,1080231800,4975,4975,4975,4975,0
|
|
20230802,181900,1080231800,4975,4975,4975,4975,0
|
|
20230802,181800,1080231800,4975,4975,4975,4975,0
|
|
20230802,181700,1080231800,4975,4975,4975,4975,0
|
|
20230802,181600,1080231800,4975,4975,4975,4975,0
|
|
20230802,181500,1080231800,4975,4975,4975,4975,0
|
|
20230802,181400,1080231800,4975,4975,4975,4975,0
|
|
20230802,181300,1080231800,4975,4975,4975,4975,0
|
|
20230802,181200,1080231800,4975,4975,4975,4975,0
|
|
20230802,181100,1080231800,4975,4975,4975,4975,0
|
|
20230802,181000,1080231800,4975,4975,4975,4975,0
|
|
20230802,180900,1080231800,4975,4975,4975,4975,0
|
|
20230802,180800,1080231800,4975,4975,4975,4975,0
|
|
20230802,180700,1080231800,4975,4975,4975,4975,0
|
|
20230802,180600,1080231800,4975,4975,4975,4975,0
|
|
20230802,180500,1080231800,4975,4975,4975,4975,0
|
|
20230802,180400,1080231800,4975,4975,4975,4975,0
|
|
20230802,180300,1080231800,4975,4975,4975,4975,0
|
|
20230802,180200,1080231800,4975,4975,4975,4975,0
|
|
20230802,180100,1080231800,4975,4975,4975,4975,0
|
|
20230802,180000,1080231800,4975,4975,4975,4975,0
|
|
20230802,175900,1080231800,4975,4975,4975,4975,0
|
|
20230802,175800,1080231800,4975,4975,4975,4975,2575
|
|
20230802,175700,1080231800,4975,4975,4975,4975,0
|
|
20230802,175600,1080231800,4975,4975,4975,4975,0
|
|
20230802,175500,1080231800,4975,4975,4975,4975,0
|
|
20230802,175400,1080231800,4975,4975,4975,4975,0
|
|
20230802,175300,1080231800,4975,4975,4975,4975,0
|
|
20230802,175200,1080231800,4975,4975,4975,4975,0
|
|
20230802,175100,1080231800,4975,4975,4975,4975,0
|
|
20230802,175000,1080231800,4975,4975,4975,4975,0
|
|
20230802,174900,1080231800,4975,4975,4975,4975,0
|
|
20230802,174800,1080231800,4975,4975,4975,4975,0
|
|
20230802,174700,1080231800,4975,4975,4975,4975,0
|
|
20230802,174600,1080231800,4975,4975,4975,4975,0
|
|
20230802,174500,1080231800,4975,4975,4975,4975,0
|
|
20230802,174400,1080231800,4975,4975,4975,4975,0
|
|
20230802,174300,1080231800,4975,4975,4975,4975,0
|
|
20230802,174200,1080231800,4975,4975,4975,4975,0
|
|
20230802,174100,1080231800,4975,4975,4975,4975,0
|
|
20230802,174000,1080231800,4975,4975,4975,4975,0
|
|
20230802,173900,1080231800,4975,4975,4975,4975,0
|
|
20230802,173800,1080231800,4975,4975,4975,4975,0
|
|
20230802,173700,1080231800,4975,4975,4975,4975,0
|
|
20230802,173600,1080231800,4975,4975,4975,4975,0
|
|
20230802,173500,1080231800,4975,4975,4975,4975,0
|
|
20230802,173400,1080231800,4975,4975,4975,4975,0
|
|
20230802,173300,1080231800,4975,4975,4975,4975,0
|
|
20230802,173200,1080231800,4975,4975,4975,4975,0
|
|
20230802,173100,1080231800,4975,4975,4975,4975,0
|
|
20230802,173000,1080231800,4975,4975,4975,4975,0
|
|
20230802,172900,1080231800,4975,4975,4975,4975,0
|
|
20230802,172800,1080231800,4975,4975,4975,4975,2575
|
|
20230802,172700,1080231800,4975,4975,4975,4975,0
|
|
20230802,172600,1080231800,4975,4975,4975,4975,0
|
|
20230802,172500,1080231800,4975,4975,4975,4975,0
|
|
20230802,172400,1080231800,4975,4975,4975,4975,0
|
|
20230802,172300,1080231800,4975,4975,4975,4975,0
|
|
20230802,172200,1080231800,4975,4975,4975,4975,0
|
|
20230802,172100,1080231800,4975,4975,4975,4975,0
|
|
20230802,172000,1080231800,4975,4975,4975,4975,0
|
|
20230802,171900,1080231800,4975,4975,4975,4975,0
|
|
20230802,171800,1080231800,4975,4975,4975,4975,0
|
|
20230802,171700,1080231800,4975,4975,4975,4975,0
|
|
20230802,171600,1080231800,4975,4975,4975,4975,0
|
|
20230802,171500,1080231800,4975,4975,4975,4975,0
|
|
20230802,171400,1080231800,4975,4975,4975,4975,0
|
|
20230802,171300,1080231800,4975,4975,4975,4975,0
|
|
20230802,171200,1080231800,4975,4975,4975,4975,0
|
|
20230802,171100,1080231800,4975,4975,4975,4975,0
|
|
20230802,171000,1080231800,4975,4975,4975,4975,0
|
|
20230802,170900,1080231800,4975,4975,4975,4975,0
|
|
20230802,170800,1080231800,4975,4975,4975,4975,0
|
|
20230802,170700,1080231800,4975,4975,4975,4975,0
|
|
20230802,170600,1080231800,4975,4975,4975,4975,0
|
|
20230802,170500,1080231800,4975,4975,4975,4975,0
|
|
20230802,170400,1080231800,4975,4975,4975,4975,0
|
|
20230802,170300,1080231800,4975,4975,4975,4975,0
|
|
20230802,170200,1080231800,4975,4975,4975,4975,0
|
|
20230802,170100,1080231800,4975,4975,4975,4975,0
|
|
20230802,170000,1080231800,4975,4975,4975,4975,0
|
|
20230802,165900,1080231800,4975,4975,4975,4975,0
|
|
20230802,165800,1080231800,4975,4975,4975,4975,2575
|
|
20230802,165700,1080231800,4975,4975,4975,4975,0
|
|
20230802,165600,1080231800,4975,4975,4975,4975,0
|
|
20230802,165500,1080231800,4975,4975,4975,4975,0
|
|
20230802,165400,1080231800,4975,4975,4975,4975,0
|
|
20230802,165300,1080231800,4975,4975,4975,4975,0
|
|
20230802,165200,1080231800,4975,4975,4975,4975,0
|
|
20230802,165100,1080231800,4975,4975,4975,4975,0
|
|
20230802,165000,1080231800,4975,4975,4975,4975,0
|
|
20230802,164900,1080231800,4975,4975,4975,4975,0
|
|
20230802,164800,1080231800,4975,4975,4975,4975,0
|
|
20230802,164700,1080231800,4975,4975,4975,4975,0
|
|
20230802,164600,1080231800,4975,4975,4975,4975,0
|
|
20230802,164500,1080231800,4975,4975,4975,4975,0
|
|
20230802,164400,1080231800,4975,4975,4975,4975,0
|
|
20230802,164300,1080231800,4975,4975,4975,4975,0
|
|
20230802,164200,1080231800,4975,4975,4975,4975,0
|
|
20230802,164100,1080231800,4975,4975,4975,4975,0
|
|
20230802,164000,1080231800,4975,4975,4975,4975,0
|
|
20230802,163900,1080231800,4975,4975,4975,4975,0
|
|
20230802,163800,1080231800,4975,4975,4975,4975,0
|
|
20230802,163700,1080231800,4975,4975,4975,4975,0
|
|
20230802,163600,1080231800,4975,4975,4975,4975,0
|
|
20230802,163500,1080231800,4975,4975,4975,4975,0
|
|
20230802,163400,1080231800,4975,4975,4975,4975,0
|
|
20230802,163300,1080231800,4975,4975,4975,4975,0
|
|
20230802,163200,1080231800,4975,4975,4975,4975,0
|
|
20230802,163100,1080231800,4975,4975,4975,4975,0
|
|
20230802,163000,1080231800,4975,4975,4975,4975,0
|
|
20230802,162900,1080231800,4975,4975,4975,4975,0
|
|
20230802,162800,1080231800,4975,4975,4975,4975,2575
|
|
20230802,162700,1080231800,4975,4975,4975,4975,0
|
|
20230802,162600,1080231800,4975,4975,4975,4975,0
|
|
20230802,162500,1080231800,4975,4975,4975,4975,0
|
|
20230802,162400,1080231800,4975,4975,4975,4975,0
|
|
20230802,162300,1080231800,4975,4975,4975,4975,0
|
|
20230802,162200,1080231800,4975,4975,4975,4975,0
|
|
20230802,162100,1080231800,4975,4975,4975,4975,0
|
|
20230802,162000,1080231800,4975,4975,4975,4975,0
|
|
20230802,161900,1080231800,4975,4975,4975,4975,0
|
|
20230802,161800,1080231800,4975,4975,4975,4975,0
|
|
20230802,161700,1080231800,4975,4975,4975,4975,0
|
|
20230802,161600,1080231800,4975,4975,4975,4975,0
|
|
20230802,161500,1080231800,4975,4975,4975,4975,0
|
|
20230802,161400,1080231800,4975,4975,4975,4975,0
|
|
20230802,161300,1080231800,4975,4975,4975,4975,0
|
|
20230802,161200,1080231800,4975,4975,4975,4975,0
|
|
20230802,161100,1080231800,4975,4975,4975,4975,0
|
|
20230802,161000,1080231800,4975,4975,4975,4975,0
|
|
20230802,160900,1080231800,4975,4975,4975,4975,0
|
|
20230802,160800,1080231800,4975,4975,4975,4975,0
|
|
20230802,160700,1080231800,4975,4975,4975,4975,0
|
|
20230802,160600,1080231800,4975,4975,4975,4975,0
|
|
20230802,160500,1080231800,4975,4975,4975,4975,0
|
|
20230802,160400,1080231800,4975,4975,4975,4975,0
|
|
20230802,160300,1080231800,4975,4975,4975,4975,0
|
|
20230802,160200,1080231800,4975,4975,4975,4975,0
|
|
20230802,160100,1080231800,4975,4975,4975,4975,0
|
|
20230802,160000,1080231800,4975,4975,4975,4975,0
|
|
20230802,155900,1080231800,4975,4975,4975,4975,0
|
|
20230802,155800,1080231800,4975,4975,4975,4975,2575
|
|
20230802,155700,1080231800,4975,4975,4975,4975,0
|
|
20230802,155600,1080231800,4975,4975,4975,4975,0
|
|
20230802,155500,1080231800,4975,4975,4975,4975,0
|
|
20230802,155400,1080231800,4975,4975,4975,4975,0
|
|
20230802,155300,1080231800,4975,4975,4975,4975,0
|
|
20230802,155200,1080231800,4975,4975,4975,4975,0
|
|
20230802,155100,1080231800,4975,4975,4975,4975,0
|
|
20230802,155000,1080231800,4975,4975,4975,4975,0
|
|
20230802,154900,1080231800,4975,4975,4975,4975,0
|
|
20230802,154800,1080231800,4975,4975,4975,4975,0
|
|
20230802,154700,1080231800,4975,4975,4975,4975,0
|
|
20230802,154600,1080231800,4975,4975,4975,4975,0
|
|
20230802,154500,1080231800,4975,4975,4975,4975,0
|
|
20230802,154400,1080231800,4975,4975,4975,4975,0
|
|
20230802,154300,1080231800,4975,4975,4975,4975,0
|
|
20230802,154200,1080231800,4975,4975,4975,4975,0
|
|
20230802,154100,1080231800,4975,4975,4975,4975,0
|
|
20230802,154000,1080231800,4975,4975,4975,4975,0
|
|
20230802,153900,1080231800,4975,4975,4975,4975,0
|
|
20230802,153800,1080231800,4975,4975,4975,4975,0
|
|
20230802,153700,1080231800,4975,4975,4975,4975,0
|
|
20230802,153600,1080231800,4975,4975,4975,4975,0
|
|
20230802,153500,1080231800,4975,4975,4975,4975,0
|
|
20230802,153400,1080231800,4975,4975,4975,4975,0
|
|
20230802,153300,1080231800,4975,4975,4975,4975,0
|
|
20230802,153200,1080231800,4975,4975,4975,4975,0
|
|
20230802,153100,1080231800,4975,4975,4975,4975,0
|
|
20230802,153000,1080231800,4975,4975,4975,4975,2575
|
|
20230802,152900,1067421175,5020,5020,5020,5020,0
|
|
20230802,152800,1067421175,5020,5020,5020,5020,0
|
|
20230802,152700,1067421175,5020,5020,5020,5020,0
|
|
20230802,152600,1067421175,5020,5020,5020,5020,0
|
|
20230802,152500,1067421175,5020,5020,5020,5020,0
|
|
20230802,152400,1067421175,5020,5020,5020,5020,0
|
|
20230802,152300,1067421175,5020,5020,5020,5020,0
|
|
20230802,152200,1067421175,5020,5020,5020,5020,0
|
|
20230802,152100,1067421175,5020,5020,5020,5020,0
|
|
20230802,152000,1067421175,5020,5020,5020,5020,0
|
|
20230802,151900,1067421175,5020,5000,5020,4980,1430
|
|
20230802,151800,1060276700,5010,5010,5010,4975,4136
|
|
20230802,151700,1039660360,5010,5000,5010,5000,404
|
|
20230802,151600,1037640150,5010,5010,5010,4985,2265
|
|
20230802,151500,1026333295,5000,5000,5000,5000,116
|
|
20230802,151400,1025753295,5010,5010,5010,4995,279
|
|
20230802,151300,1024358265,5020,5010,5020,5000,632
|
|
20230802,151200,1021196135,5010,5010,5010,5010,12
|
|
20230802,151100,1021136015,5020,5020,5020,5000,184
|
|
20230802,151000,1020215925,5020,5000,5020,4995,469
|
|
20230802,150900,1017870465,5030,5030,5030,5030,0
|
|
20230802,150800,1017870465,5030,5030,5030,5030,3
|
|
20230802,150700,1017855375,5030,5030,5030,4990,2898
|
|
20230802,150600,1003349905,5030,5030,5030,5030,0
|
|
20230802,150500,1003349905,5030,5030,5030,5030,109
|
|
20230802,150400,1002801635,5030,5030,5030,5030,0
|
|
20230802,150300,1002801635,5030,5030,5030,5030,1
|
|
20230802,150200,1002796605,5010,5010,5030,5010,392
|
|
20230802,150100,1000832525,5010,5010,5030,5000,1013
|
|
20230802,150000,995762035,5010,5010,5010,5010,102
|
|
20230802,145900,995251015,5010,5010,5010,5000,92
|
|
20230802,145800,994790985,5010,5000,5010,5000,933
|
|
20230802,145700,990125955,5000,4995,5000,4990,1311
|
|
20230802,145600,983579320,4995,5010,5010,4995,282
|
|
20230802,145500,982168360,5010,5010,5010,5010,3
|
|
20230802,145400,982153330,5010,5010,5010,5010,6
|
|
20230802,145300,982123270,4995,5010,5030,4990,7028
|
|
20230802,145200,946997015,5010,5010,5010,5010,951
|
|
20230802,145100,942232505,5010,5010,5010,5010,35
|
|
20230802,145000,942057155,5010,5010,5010,5010,33
|
|
20230802,144900,941891825,5010,5020,5020,5010,105
|
|
20230802,144800,941365705,5030,5030,5030,5010,592
|
|
20230802,144700,938399645,5030,5010,5030,5010,2565
|
|
20230802,144600,925548835,5010,5010,5010,5010,16
|
|
20230802,144500,925468675,5010,5010,5010,5010,27
|
|
20230802,144400,925333405,5010,5010,5010,5000,407
|
|
20230802,144300,923294835,5020,5020,5030,5020,111
|
|
20230802,144200,922737505,5020,5030,5030,5020,81
|
|
20230802,144100,922330815,5020,5020,5020,5020,149
|
|
20230802,144000,921582835,5030,5030,5030,5030,0
|
|
20230802,143900,921582835,5030,5030,5030,5030,0
|
|
20230802,143800,921582835,5030,5030,5030,5030,85
|
|
20230802,143700,921155285,5030,5020,5040,5020,454
|
|
20230802,143600,918875775,5020,5020,5020,5020,7
|
|
20230802,143500,918840635,5020,5020,5020,5010,185
|
|
20230802,143400,917913595,5020,5020,5020,5010,309
|
|
20230802,143300,916365445,5020,5020,5020,5010,79
|
|
20230802,143200,915969075,5020,5040,5040,5020,110
|
|
20230802,143100,915416815,5040,5030,5040,5030,20
|
|
20230802,143000,915316125,5020,5020,5020,5020,373
|
|
20230802,142900,913443665,5020,5020,5020,5010,76
|
|
20230802,142800,913062645,5020,5020,5020,5010,64
|
|
20230802,142700,912741965,5020,5020,5020,5020,2
|
|
20230802,142600,912731925,5020,5000,5020,4995,2964
|
|
20230802,142500,897918840,5020,5020,5020,5010,1337
|
|
20230802,142400,891210460,5020,5020,5020,5020,3
|
|
20230802,142300,891195400,5010,5000,5010,5000,3175
|
|
20230802,142200,875318290,5000,5000,5000,5000,1915
|
|
20230802,142100,865743290,5010,5010,5010,5010,4
|
|
20230802,142000,865723250,5020,5020,5020,5020,5
|
|
20230802,141900,865698150,5020,5000,5020,5000,802
|
|
20230802,141800,861688130,5020,5020,5020,5020,2
|
|
20230802,141700,861678090,5020,5010,5020,5010,2002
|
|
20230802,141600,851637900,5010,5010,5010,5010,24
|
|
20230802,141500,851517660,5010,5010,5020,5010,1040
|
|
20230802,141400,846307250,5020,5010,5020,5010,101
|
|
20230802,141300,845801230,5020,5020,5020,5020,0
|
|
20230802,141200,845801230,5020,5010,5020,5010,3
|
|
20230802,141100,845786180,5020,5020,5020,5020,201
|
|
20230802,141000,844777160,5010,5010,5020,5010,237
|
|
20230802,140900,843589770,5020,5010,5020,5000,514
|
|
20230802,140800,841017060,5010,5010,5010,5010,11
|
|
20230802,140700,840961950,5010,5010,5010,5010,100
|
|
20230802,140600,840460950,5010,5010,5010,5010,20
|
|
20230802,140500,840360750,5010,5010,5010,5010,77
|
|
20230802,140400,839974980,5020,5010,5020,5010,38
|
|
20230802,140300,839784590,5020,5010,5020,5010,96
|
|
20230802,140200,839303620,5010,5010,5020,5010,283
|
|
20230802,140100,837885750,5020,5020,5020,5020,2
|
|
20230802,140000,837875710,5010,5010,5010,5010,471
|
|
20230802,135900,835516000,5010,5000,5010,5000,1235
|
|
20230802,135800,829340960,5010,5020,5020,5000,4030
|
|
20230802,135700,809189550,5020,5010,5020,5010,333
|
|
20230802,135600,807518210,5020,5020,5020,5010,287
|
|
20230802,135500,806080310,5020,5010,5020,5010,109
|
|
20230802,135400,805534210,5020,5010,5020,5010,102
|
|
20230802,135300,805023170,5020,5010,5020,5010,792
|
|
20230802,135200,801055240,5010,5010,5010,5010,1
|
|
20230802,135100,801050230,5010,5010,5010,5000,2206
|
|
20230802,135000,790004350,5020,5020,5020,5020,311
|
|
20230802,134900,788443130,5020,5020,5020,5010,2984
|
|
20230802,134800,773492440,5020,5020,5020,5020,1
|
|
20230802,134700,773487420,5020,5020,5020,5020,1651
|
|
20230802,134600,765199400,5030,5030,5030,5030,31
|
|
20230802,134500,765043470,5040,5030,5040,5030,110
|
|
20230802,134400,764490160,5050,5030,5050,5030,1500
|
|
20230802,134300,756940680,5030,5020,5030,5020,202
|
|
20230802,134200,755926330,5030,5020,5030,5020,68
|
|
20230802,134100,755584310,5030,5020,5030,5020,158
|
|
20230802,134000,754791010,5030,5020,5030,5020,624
|
|
20230802,133900,751658370,5020,5020,5020,5020,505
|
|
20230802,133800,749123270,5020,5020,5030,5010,1058
|
|
20230802,133700,743812110,5030,5030,5030,5020,83
|
|
20230802,133600,743395390,5020,5030,5030,5020,274
|
|
20230802,133500,742019850,5030,5030,5030,5020,598
|
|
20230802,133400,739012830,5030,5040,5040,5020,887
|
|
20230802,133300,734551830,5030,5030,5040,5030,813
|
|
20230802,133200,730462370,5050,5050,5050,5050,100
|
|
20230802,133100,729957370,5050,5050,5050,5050,10
|
|
20230802,133000,729906870,5050,5050,5050,5050,0
|
|
20230802,132900,729906870,5050,5050,5050,5050,0
|
|
20230802,132800,729906870,5050,5040,5050,5040,24
|
|
20230802,132700,729785880,5040,5040,5040,5040,1
|
|
20230802,132600,729780840,5040,5040,5040,5030,1013
|
|
20230802,132500,724679040,5050,5050,5050,5050,0
|
|
20230802,132400,724679040,5050,5040,5050,5040,21
|
|
20230802,132300,724573130,5040,5040,5050,5040,54
|
|
20230802,132200,724300470,5050,5050,5050,5050,10
|
|
20230802,132100,724249970,5050,5050,5050,5050,23
|
|
20230802,132000,724133820,5040,5040,5040,5040,15
|
|
20230802,131900,724058220,5050,5060,5060,5050,21
|
|
20230802,131800,723952130,5060,5050,5060,5050,127
|
|
20230802,131700,723310730,5070,5070,5070,5070,0
|
|
20230802,131600,723310730,5070,5050,5070,5050,461
|
|
20230802,131500,720982660,5050,5050,5050,5050,13
|
|
20230802,131400,720917010,5060,5050,5060,5050,226
|
|
20230802,131300,719775660,5050,5050,5050,5050,20
|
|
20230802,131200,719674660,5070,5070,5070,5070,0
|
|
20230802,131100,719674660,5070,5070,5070,5060,125
|
|
20230802,131000,719041400,5090,5090,5090,5090,0
|
|
20230802,130900,719041400,5090,5080,5090,5080,638
|
|
20230802,130800,715800170,5080,5080,5080,5080,20
|
|
20230802,130700,715698570,5080,5080,5080,5080,10
|
|
20230802,130600,715647770,5090,5080,5090,5080,254
|
|
20230802,130500,714357430,5080,5060,5080,5060,102
|
|
20230802,130400,713841270,5060,5050,5060,5050,398
|
|
20230802,130300,711831290,5060,5070,5070,5050,5259
|
|
20230802,130200,685245740,5080,5080,5080,5080,20
|
|
20230802,130100,685144140,5080,5080,5080,5080,22
|
|
20230802,130000,685032380,5080,5080,5080,5080,0
|
|
20230802,125900,685032380,5080,5080,5080,5080,180
|
|
20230802,125800,684117980,5080,5080,5080,5080,8
|
|
20230802,125700,684077340,5080,5080,5080,5080,591
|
|
20230802,125600,681075060,5080,5080,5080,5080,10
|
|
20230802,125500,681024260,5080,5080,5080,5080,4
|
|
20230802,125400,681003940,5080,5070,5080,5070,10
|
|
20230802,125300,680953230,5070,5070,5070,5070,438
|
|
20230802,125200,678732570,5070,5060,5070,5060,103
|
|
20230802,125100,678211360,5070,5070,5070,5070,1
|
|
20230802,125000,678206290,5070,5070,5070,5070,2
|
|
20230802,124900,678196150,5050,5060,5070,5050,348
|
|
20230802,124800,676435410,5060,5060,5060,5050,1004
|
|
20230802,124700,671359170,5060,5060,5060,5060,0
|
|
20230802,124600,671359170,5060,5060,5060,5060,0
|
|
20230802,124500,671359170,5060,5060,5060,5060,1
|
|
20230802,124400,671354110,5060,5060,5060,5060,1
|
|
20230802,124300,671349050,5060,5060,5060,5060,20
|
|
20230802,124200,671247850,5060,5060,5060,5050,74
|
|
20230802,124100,670873990,5060,5060,5060,5060,45
|
|
20230802,124000,670646290,5070,5070,5070,5070,0
|
|
20230802,123900,670646290,5070,5070,5070,5070,3
|
|
20230802,123800,670631080,5070,5070,5070,5070,0
|
|
20230802,123700,670631080,5070,5060,5070,5060,11
|
|
20230802,123600,670575410,5070,5060,5070,5060,15
|
|
20230802,123500,670499460,5070,5070,5070,5070,78
|
|
20230802,123400,670104000,5070,5080,5080,5060,617
|
|
20230802,123300,666980680,5080,5080,5080,5080,0
|
|
20230802,123200,666980680,5080,5070,5080,5070,6
|
|
20230802,123100,666950250,5090,5090,5090,5090,0
|
|
20230802,123000,666950250,5090,5040,5090,5040,1459
|
|
20230802,122900,659575620,5040,5050,5050,5020,3480
|
|
20230802,122800,642084210,5050,5050,5050,5050,135
|
|
20230802,122700,641402460,5050,5050,5050,5050,101
|
|
20230802,122600,640892410,5050,5050,5050,5050,21
|
|
20230802,122500,640786360,5040,5040,5040,5040,542
|
|
20230802,122400,638054680,5050,5050,5050,5050,0
|
|
20230802,122300,638054680,5050,5050,5050,5050,0
|
|
20230802,122200,638054680,5050,5050,5050,5050,1
|
|
20230802,122100,638049630,5050,5050,5050,5050,0
|
|
20230802,122000,638049630,5050,5050,5050,5050,0
|
|
20230802,121900,638049630,5050,5040,5050,5040,287
|
|
20230802,121800,636603140,5050,5060,5060,5050,31
|
|
20230802,121700,636446580,5060,5060,5060,5060,3
|
|
20230802,121600,636431400,5060,5060,5060,5060,800
|
|
20230802,121500,632383400,5060,5060,5060,5060,2
|
|
20230802,121400,632373280,5070,5070,5070,5030,1008
|
|
20230802,121300,627297320,5070,5070,5070,5070,0
|
|
20230802,121200,627297320,5070,5060,5070,5050,470
|
|
20230802,121100,624921790,5070,5070,5070,5070,51
|
|
20230802,121000,624663220,5070,5070,5070,5070,0
|
|
20230802,120900,624663220,5070,5070,5070,5070,23
|
|
20230802,120800,624546610,5070,5070,5070,5070,0
|
|
20230802,120700,624546610,5070,5070,5070,5060,91
|
|
20230802,120600,624086100,5070,5070,5080,5070,160
|
|
20230802,120500,623274880,5080,5080,5080,5080,3
|
|
20230802,120400,623259640,5080,5080,5080,5080,10
|
|
20230802,120300,623208840,5080,5080,5080,5080,122
|
|
20230802,120200,622589080,5080,5070,5090,5070,1330
|
|
20230802,120100,615834030,5080,5080,5080,5060,154
|
|
20230802,120000,615054750,5080,5070,5080,5070,149
|
|
20230802,115900,614299310,5080,5080,5080,5070,1147
|
|
20230802,115800,608472920,5080,5040,5080,5030,3199
|
|
20230802,115700,592302590,5030,5030,5040,5020,1382
|
|
20230802,115600,585361220,5040,5040,5040,5040,0
|
|
20230802,115500,585361220,5040,5040,5040,5040,367
|
|
20230802,115400,583511540,5050,5070,5070,5050,250
|
|
20230802,115300,582248560,5080,5080,5080,5080,0
|
|
20230802,115200,582248560,5080,5080,5080,5080,1
|
|
20230802,115100,582243480,5060,5060,5060,5060,101
|
|
20230802,115000,581732420,5080,5080,5080,5080,0
|
|
20230802,114900,581732420,5080,5060,5080,5060,403
|
|
20230802,114800,579692210,5050,5060,5060,5050,966
|
|
20230802,114700,574804260,5100,5100,5100,5100,0
|
|
20230802,114600,574804260,5100,5090,5100,5090,318
|
|
20230802,114500,573185620,5090,5040,5090,5040,439
|
|
20230802,114400,570971700,5040,5050,5050,5040,118
|
|
20230802,114300,570376170,5060,5040,5060,5030,1711
|
|
20230802,114200,561758540,5050,5040,5050,5030,895
|
|
20230802,114100,557243530,5060,5030,5060,5030,2421
|
|
20230802,114000,545018660,5040,5030,5040,5030,237
|
|
20230802,113900,543826520,5030,5030,5030,5030,6
|
|
20230802,113800,543796340,5030,5030,5040,5030,647
|
|
20230802,113700,540541880,5030,5040,5040,5030,469
|
|
20230802,113600,538182370,5050,5040,5050,5030,136
|
|
20230802,113500,537497990,5040,5040,5040,5040,9
|
|
20230802,113400,537452630,5040,5040,5040,5040,0
|
|
20230802,113300,537452630,5040,5040,5040,5040,1
|
|
20230802,113200,537447590,5040,5040,5040,5040,93
|
|
20230802,113100,536978870,5020,5030,5040,5020,926
|
|
20230802,113000,532320430,5030,5020,5050,5020,2938
|
|
20230802,112900,517535770,5020,5030,5030,5020,600
|
|
20230802,112800,514519020,5040,5050,5050,5040,663
|
|
20230802,112700,511176500,5050,5050,5050,5050,200
|
|
20230802,112600,510166500,5040,5050,5050,5040,504
|
|
20230802,112500,507621440,5060,5060,5060,5000,9810
|
|
20230802,112400,458290590,5070,5070,5070,5070,0
|
|
20230802,112300,458290590,5070,5070,5070,5070,0
|
|
20230802,112200,458290590,5070,5060,5070,5060,63
|
|
20230802,112100,457971780,5070,5080,5080,5070,89
|
|
20230802,112000,457520290,5080,5080,5080,5080,321
|
|
20230802,111900,455889610,5080,5090,5090,5080,270
|
|
20230802,111800,454516310,5090,5090,5090,5080,683
|
|
20230802,111700,451040600,5090,5080,5090,5080,20
|
|
20230802,111600,450938940,5090,5090,5090,5090,0
|
|
20230802,111500,450938940,5090,5080,5120,5080,2610
|
|
20230802,111400,437626810,5080,5090,5090,5080,1121
|
|
20230802,111300,431921650,5100,5100,5100,5100,0
|
|
20230802,111200,431921650,5100,5100,5100,5100,1
|
|
20230802,111100,431916550,5100,5100,5100,5090,2953
|
|
20230802,111000,416875130,5110,5110,5110,5110,1
|
|
20230802,110900,416870020,5110,5110,5110,5110,947
|
|
20230802,110800,412030850,5110,5110,5110,5110,1
|
|
20230802,110700,412025740,5110,5110,5110,5110,0
|
|
20230802,110600,412025740,5110,5100,5110,5100,1250
|
|
20230802,110500,405650730,5090,5090,5090,5080,1535
|
|
20230802,110400,397848810,5040,5070,5120,5040,7963
|
|
20230802,110300,357414480,5070,5070,5070,5040,6828
|
|
20230802,110200,322896960,5090,5080,5090,5080,52
|
|
20230802,110100,322632290,5060,5100,5100,5060,1784
|
|
20230802,110000,313587450,5100,5100,5100,5060,22
|
|
20230802,105900,313476050,5100,5090,5100,5060,5004
|
|
20230802,105800,288107190,5090,5090,5090,5090,901
|
|
20230802,105700,283521100,5090,5080,5090,5080,241
|
|
20230802,105600,282296800,5080,5080,5080,5080,243
|
|
20230802,105500,281062360,5080,5090,5090,5070,713
|
|
20230802,105400,277442210,5080,5100,5100,5080,2145
|
|
20230802,105300,266541210,5110,5090,5110,5090,1126
|
|
20230802,105200,260809810,5090,5110,5110,5090,1360
|
|
20230802,105100,253872980,5110,5110,5110,5100,1919
|
|
20230802,105000,244085960,5110,5110,5110,5100,2137
|
|
20230802,104900,233181360,5120,5120,5120,5110,1204
|
|
20230802,104800,227017230,5140,5120,5140,5120,174
|
|
20230802,104700,226126330,5130,5130,5130,5130,1529
|
|
20230802,104600,218282560,5150,5150,5150,5150,0
|
|
20230802,104500,218282560,5150,5140,5150,5130,62
|
|
20230802,104400,217964360,5150,5150,5150,5130,2002
|
|
20230802,104300,207685280,5140,5150,5150,5140,203
|
|
20230802,104200,206641830,5150,5150,5150,5150,0
|
|
20230802,104100,206641830,5150,5150,5150,5150,14
|
|
20230802,104000,206569730,5150,5150,5150,5150,1
|
|
20230802,103900,206564580,5140,5140,5140,5140,551
|
|
20230802,103800,203732440,5140,5140,5140,5140,45
|
|
20230802,103700,203501140,5140,5140,5140,5130,599
|
|
20230802,103600,200427280,5140,5130,5140,5130,200
|
|
20230802,103500,199400830,5140,5140,5140,5140,0
|
|
20230802,103400,199400830,5140,5130,5140,5130,76
|
|
20230802,103300,199010920,5140,5140,5140,5140,140
|
|
20230802,103200,198291320,5150,5150,5150,5140,152
|
|
20230802,103100,197510010,5150,5150,5150,5150,0
|
|
20230802,103000,197510010,5150,5140,5150,5140,1802
|
|
20230802,102900,188247710,5150,5150,5150,5150,0
|
|
20230802,102800,188247710,5150,5140,5150,5140,162
|
|
20230802,102700,187415010,5150,5150,5150,5150,8
|
|
20230802,102600,187373810,5150,5150,5150,5140,1169
|
|
20230802,102500,181354870,5150,5150,5150,5140,1350
|
|
20230802,102400,174405640,5150,5150,5150,5150,112
|
|
20230802,102300,173828840,5150,5150,5150,5150,80
|
|
20230802,102200,173416840,5150,5150,5150,5150,0
|
|
20230802,102100,173416840,5150,5140,5150,5140,101
|
|
20230802,102000,172897690,5150,5140,5150,5140,196
|
|
20230802,101900,171890220,5150,5150,5150,5140,1087
|
|
20230802,101800,166301740,5160,5150,5160,5150,498
|
|
20230802,101700,163737030,5150,5150,5150,5150,210
|
|
20230802,101600,162655530,5150,5150,5150,5150,435
|
|
20230802,101500,160415280,5150,5150,5160,5150,188
|
|
20230802,101400,159447070,5160,5160,5160,5160,50
|
|
20230802,101300,159189070,5160,5160,5160,5160,1509
|
|
20230802,101200,151402630,5150,5150,5160,5150,1141
|
|
20230802,101100,145526450,5150,5150,5150,5150,1
|
|
20230802,101000,145521300,5160,5160,5160,5150,172
|
|
20230802,100900,144634010,5150,5150,5160,5150,862
|
|
20230802,100800,140194700,5150,5160,5160,5150,1058
|
|
20230802,100700,134745490,5160,5170,5170,5160,3132
|
|
20230802,100600,118580380,5180,5170,5180,5170,347
|
|
20230802,100500,116786360,5180,5180,5180,5180,0
|
|
20230802,100400,116786360,5180,5180,5180,5180,0
|
|
20230802,100300,116786360,5180,5180,5180,5180,0
|
|
20230802,100200,116786360,5180,5180,5180,5180,695
|
|
20230802,100100,113186260,5180,5170,5180,5170,15
|
|
20230802,100000,113108690,5170,5170,5170,5170,28
|
|
20230802,095900,112963930,5170,5170,5170,5170,0
|
|
20230802,095800,112963930,5170,5170,5170,5170,56
|
|
20230802,095700,112674410,5180,5170,5180,5170,30
|
|
20230802,095600,112519290,5180,5180,5180,5180,0
|
|
20230802,095500,112519290,5180,5170,5180,5170,95
|
|
20230802,095400,112028130,5180,5180,5180,5180,10
|
|
20230802,095300,111976330,5180,5180,5180,5180,0
|
|
20230802,095200,111976330,5180,5170,5180,5170,210
|
|
20230802,095100,110890610,5170,5160,5170,5160,164
|
|
20230802,095000,110044360,5160,5160,5160,5160,0
|
|
20230802,094900,110044360,5160,5150,5160,5150,377
|
|
20230802,094800,108102790,5160,5150,5160,5150,81
|
|
20230802,094700,107685510,5160,5150,5160,5150,201
|
|
20230802,094600,106650350,5170,5170,5170,5170,0
|
|
20230802,094500,106650350,5170,5170,5170,5170,0
|
|
20230802,094400,106650350,5170,5170,5170,5150,304
|
|
20230802,094300,105080730,5170,5160,5170,5150,785
|
|
20230802,094200,101024850,5150,5170,5170,5150,1244
|
|
20230802,094100,94595440,5190,5170,5190,5170,46
|
|
20230802,094000,94357600,5190,5190,5190,5190,1
|
|
20230802,093900,94352410,5170,5190,5200,5170,124
|
|
20230802,093800,93708900,5170,5170,5170,5170,34
|
|
20230802,093700,93533120,5190,5170,5190,5170,40
|
|
20230802,093600,93326240,5190,5190,5190,5180,45
|
|
20230802,093500,93092920,5190,5190,5190,5190,339
|
|
20230802,093400,91333510,5190,5180,5200,5180,174
|
|
20230802,093300,90432130,5200,5200,5200,5200,25
|
|
20230802,093200,90302130,5200,5200,5200,5190,330
|
|
20230802,093100,88586610,5200,5200,5200,5200,511
|
|
20230802,093000,85929410,5200,5160,5200,5160,2000
|
|
20230802,092900,75566130,5160,5150,5160,5150,6
|
|
20230802,092800,75535200,5160,5160,5160,5160,51
|
|
20230802,092700,75272040,5160,5160,5160,5150,290
|
|
20230802,092600,73777690,5160,5160,5170,5160,308
|
|
20230802,092500,72188270,5170,5170,5190,5170,2730
|
|
20230802,092400,58059010,5170,5190,5190,5170,1874
|
|
20230802,092300,48333940,5180,5190,5190,5180,113
|
|
20230802,092200,47747500,5190,5190,5190,5190,60
|
|
20230802,092100,47436100,5190,5180,5190,5180,6
|
|
20230802,092000,47404990,5190,5180,5190,5180,179
|
|
20230802,091900,46476560,5180,5180,5180,5170,5
|
|
20230802,091800,46450690,5180,5180,5180,5180,7
|
|
20230802,091700,46414430,5180,5190,5190,5170,321
|
|
20230802,091600,44753650,5190,5190,5190,5190,312
|
|
20230802,091500,43134370,5190,5170,5190,5170,1673
|
|
20230802,091400,34463250,5170,5170,5170,5160,143
|
|
20230802,091300,33725340,5160,5170,5170,5160,131
|
|
20230802,091200,33048270,5180,5160,5180,5160,659
|
|
20230802,091100,29643970,5160,5170,5170,5160,162
|
|
20230802,091000,28807850,5180,5180,5180,5170,113
|
|
20230802,090900,28222520,5180,5160,5180,5160,9
|
|
20230802,090800,28175980,5170,5160,5190,5160,212
|
|
20230802,090700,27079990,5190,5190,5190,5160,44
|
|
20230802,090600,26851750,5190,5190,5190,5190,430
|
|
20230802,090500,24620050,5190,5190,5190,5190,0
|
|
20230802,090400,24620050,5190,5190,5200,5180,743
|
|
20230802,090300,20761250,5190,5190,5190,5150,31
|
|
20230802,090200,20601160,5190,5150,5190,5150,62
|
|
20230802,090100,20279800,5160,5150,5160,5130,1334
|
|
20230802,090000,13406590,5150,5160,5160,5150,2602
|