613 lines
30 KiB
CSV
613 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230803,191000,3077812275,5100,5100,5100,5100,13064
|
|
20230803,190900,3077812275,5100,5100,5100,5100,0
|
|
20230803,190800,3077812275,5100,5100,5100,5100,0
|
|
20230803,190700,3077812275,5100,5100,5100,5100,0
|
|
20230803,190600,3077812275,5100,5100,5100,5100,0
|
|
20230803,190500,3077812275,5100,5100,5100,5100,0
|
|
20230803,190400,3077812275,5100,5100,5100,5100,0
|
|
20230803,190300,3077812275,5100,5100,5100,5100,0
|
|
20230803,190200,3077812275,5100,5100,5100,5100,0
|
|
20230803,190100,3077812275,5100,5100,5100,5100,0
|
|
20230803,190000,3077812275,5100,5100,5100,5100,0
|
|
20230803,185900,3077812275,5100,5100,5100,5100,0
|
|
20230803,185800,3077812275,5100,5100,5100,5100,0
|
|
20230803,185700,3077812275,5100,5100,5100,5100,0
|
|
20230803,185600,3077812275,5100,5100,5100,5100,0
|
|
20230803,185500,3077812275,5100,5100,5100,5100,0
|
|
20230803,185400,3077812275,5100,5100,5100,5100,0
|
|
20230803,185300,3077812275,5100,5100,5100,5100,0
|
|
20230803,185200,3077812275,5100,5100,5100,5100,0
|
|
20230803,185100,3077812275,5100,5100,5100,5100,0
|
|
20230803,185000,3077812275,5100,5100,5100,5100,0
|
|
20230803,184900,3077812275,5100,5100,5100,5100,0
|
|
20230803,184800,3077812275,5100,5100,5100,5100,0
|
|
20230803,184700,3077812275,5100,5100,5100,5100,0
|
|
20230803,184600,3077812275,5100,5100,5100,5100,0
|
|
20230803,184500,3077812275,5100,5100,5100,5100,0
|
|
20230803,184400,3077812275,5100,5100,5100,5100,0
|
|
20230803,184300,3077812275,5100,5100,5100,5100,0
|
|
20230803,184200,3077812275,5100,5100,5100,5100,0
|
|
20230803,184100,3077812275,5100,5100,5100,5100,0
|
|
20230803,184000,3077812275,5100,5100,5100,5100,13064
|
|
20230803,183900,3077812275,5100,5100,5100,5100,0
|
|
20230803,183800,3077812275,5100,5100,5100,5100,0
|
|
20230803,183700,3077812275,5100,5100,5100,5100,0
|
|
20230803,183600,3077812275,5100,5100,5100,5100,0
|
|
20230803,183500,3077812275,5100,5100,5100,5100,0
|
|
20230803,183400,3077812275,5100,5100,5100,5100,0
|
|
20230803,183300,3077812275,5100,5100,5100,5100,0
|
|
20230803,183200,3077812275,5100,5100,5100,5100,0
|
|
20230803,183100,3077812275,5100,5100,5100,5100,0
|
|
20230803,183000,3077812275,5100,5100,5100,5100,0
|
|
20230803,182900,3077812275,5100,5100,5100,5100,0
|
|
20230803,182800,3077812275,5100,5100,5100,5100,0
|
|
20230803,182700,3077812275,5100,5100,5100,5100,0
|
|
20230803,182600,3077812275,5100,5100,5100,5100,0
|
|
20230803,182500,3077812275,5100,5100,5100,5100,0
|
|
20230803,182400,3077812275,5100,5100,5100,5100,0
|
|
20230803,182300,3077812275,5100,5100,5100,5100,0
|
|
20230803,182200,3077812275,5100,5100,5100,5100,0
|
|
20230803,182100,3077812275,5100,5100,5100,5100,0
|
|
20230803,182000,3077812275,5100,5100,5100,5100,0
|
|
20230803,181900,3077812275,5100,5100,5100,5100,0
|
|
20230803,181800,3077812275,5100,5100,5100,5100,0
|
|
20230803,181700,3077812275,5100,5100,5100,5100,0
|
|
20230803,181600,3077812275,5100,5100,5100,5100,0
|
|
20230803,181500,3077812275,5100,5100,5100,5100,0
|
|
20230803,181400,3077812275,5100,5100,5100,5100,0
|
|
20230803,181300,3077812275,5100,5100,5100,5100,0
|
|
20230803,181200,3077812275,5100,5100,5100,5100,0
|
|
20230803,181100,3077812275,5100,5100,5100,5100,0
|
|
20230803,181000,3077812275,5100,5100,5100,5100,13064
|
|
20230803,180900,3077812275,5100,5100,5100,5100,0
|
|
20230803,180800,3077812275,5100,5100,5100,5100,0
|
|
20230803,180700,3077812275,5100,5100,5100,5100,0
|
|
20230803,180600,3077812275,5100,5100,5100,5100,0
|
|
20230803,180500,3077812275,5100,5100,5100,5100,0
|
|
20230803,180400,3077812275,5100,5100,5100,5100,0
|
|
20230803,180300,3077812275,5100,5100,5100,5100,0
|
|
20230803,180200,3077812275,5100,5100,5100,5100,0
|
|
20230803,180100,3077812275,5100,5100,5100,5100,0
|
|
20230803,180000,3077812275,5100,5100,5100,5100,0
|
|
20230803,175900,3077812275,5100,5100,5100,5100,0
|
|
20230803,175800,3077812275,5100,5100,5100,5100,0
|
|
20230803,175700,3077812275,5100,5100,5100,5100,0
|
|
20230803,175600,3077812275,5100,5100,5100,5100,0
|
|
20230803,175500,3077812275,5100,5100,5100,5100,0
|
|
20230803,175400,3077812275,5100,5100,5100,5100,0
|
|
20230803,175300,3077812275,5100,5100,5100,5100,0
|
|
20230803,175200,3077812275,5100,5100,5100,5100,0
|
|
20230803,175100,3077812275,5100,5100,5100,5100,0
|
|
20230803,175000,3077812275,5100,5100,5100,5100,0
|
|
20230803,174900,3077812275,5100,5100,5100,5100,0
|
|
20230803,174800,3077812275,5100,5100,5100,5100,0
|
|
20230803,174700,3077812275,5100,5100,5100,5100,0
|
|
20230803,174600,3077812275,5100,5100,5100,5100,0
|
|
20230803,174500,3077812275,5100,5100,5100,5100,0
|
|
20230803,174400,3077812275,5100,5100,5100,5100,0
|
|
20230803,174300,3077812275,5100,5100,5100,5100,0
|
|
20230803,174200,3077812275,5100,5100,5100,5100,0
|
|
20230803,174100,3077812275,5100,5100,5100,5100,0
|
|
20230803,174000,3077812275,5100,5100,5100,5100,13064
|
|
20230803,173900,3077812275,5100,5100,5100,5100,0
|
|
20230803,173800,3077812275,5100,5100,5100,5100,0
|
|
20230803,173700,3077812275,5100,5100,5100,5100,0
|
|
20230803,173600,3077812275,5100,5100,5100,5100,0
|
|
20230803,173500,3077812275,5100,5100,5100,5100,0
|
|
20230803,173400,3077812275,5100,5100,5100,5100,0
|
|
20230803,173300,3077812275,5100,5100,5100,5100,0
|
|
20230803,173200,3077812275,5100,5100,5100,5100,0
|
|
20230803,173100,3077812275,5100,5100,5100,5100,0
|
|
20230803,173000,3077812275,5100,5100,5100,5100,0
|
|
20230803,172900,3077812275,5100,5100,5100,5100,0
|
|
20230803,172800,3077812275,5100,5100,5100,5100,0
|
|
20230803,172700,3077812275,5100,5100,5100,5100,0
|
|
20230803,172600,3077812275,5100,5100,5100,5100,0
|
|
20230803,172500,3077812275,5100,5100,5100,5100,0
|
|
20230803,172400,3077812275,5100,5100,5100,5100,0
|
|
20230803,172300,3077812275,5100,5100,5100,5100,0
|
|
20230803,172200,3077812275,5100,5100,5100,5100,0
|
|
20230803,172100,3077812275,5100,5100,5100,5100,0
|
|
20230803,172000,3077812275,5100,5100,5100,5100,0
|
|
20230803,171900,3077812275,5100,5100,5100,5100,0
|
|
20230803,171800,3077812275,5100,5100,5100,5100,0
|
|
20230803,171700,3077812275,5100,5100,5100,5100,0
|
|
20230803,171600,3077812275,5100,5100,5100,5100,0
|
|
20230803,171500,3077812275,5100,5100,5100,5100,0
|
|
20230803,171400,3077812275,5100,5100,5100,5100,0
|
|
20230803,171300,3077812275,5100,5100,5100,5100,0
|
|
20230803,171200,3077812275,5100,5100,5100,5100,0
|
|
20230803,171100,3077812275,5100,5100,5100,5100,0
|
|
20230803,171000,3077812275,5100,5100,5100,5100,13064
|
|
20230803,170900,3077812275,5100,5100,5100,5100,0
|
|
20230803,170800,3077812275,5100,5100,5100,5100,0
|
|
20230803,170700,3077812275,5100,5100,5100,5100,0
|
|
20230803,170600,3077812275,5100,5100,5100,5100,0
|
|
20230803,170500,3077812275,5100,5100,5100,5100,0
|
|
20230803,170400,3077812275,5100,5100,5100,5100,0
|
|
20230803,170300,3077812275,5100,5100,5100,5100,0
|
|
20230803,170200,3077812275,5100,5100,5100,5100,0
|
|
20230803,170100,3077812275,5100,5100,5100,5100,0
|
|
20230803,170000,3077812275,5100,5100,5100,5100,0
|
|
20230803,165900,3077812275,5100,5100,5100,5100,0
|
|
20230803,165800,3077812275,5100,5100,5100,5100,0
|
|
20230803,165700,3077812275,5100,5100,5100,5100,0
|
|
20230803,165600,3077812275,5100,5100,5100,5100,0
|
|
20230803,165500,3077812275,5100,5100,5100,5100,0
|
|
20230803,165400,3077812275,5100,5100,5100,5100,0
|
|
20230803,165300,3077812275,5100,5100,5100,5100,0
|
|
20230803,165200,3077812275,5100,5100,5100,5100,0
|
|
20230803,165100,3077812275,5100,5100,5100,5100,0
|
|
20230803,165000,3077812275,5100,5100,5100,5100,0
|
|
20230803,164900,3077812275,5100,5100,5100,5100,0
|
|
20230803,164800,3077812275,5100,5100,5100,5100,0
|
|
20230803,164700,3077812275,5100,5100,5100,5100,0
|
|
20230803,164600,3077812275,5100,5100,5100,5100,0
|
|
20230803,164500,3077812275,5100,5100,5100,5100,0
|
|
20230803,164400,3077812275,5100,5100,5100,5100,0
|
|
20230803,164300,3077812275,5100,5100,5100,5100,0
|
|
20230803,164200,3077812275,5100,5100,5100,5100,0
|
|
20230803,164100,3077812275,5100,5100,5100,5100,0
|
|
20230803,164000,3077812275,5100,5100,5100,5100,13064
|
|
20230803,163900,3077812275,5100,5100,5100,5100,0
|
|
20230803,163800,3077812275,5100,5100,5100,5100,0
|
|
20230803,163700,3077812275,5100,5100,5100,5100,0
|
|
20230803,163600,3077812275,5100,5100,5100,5100,0
|
|
20230803,163500,3077812275,5100,5100,5100,5100,0
|
|
20230803,163400,3077812275,5100,5100,5100,5100,0
|
|
20230803,163300,3077812275,5100,5100,5100,5100,0
|
|
20230803,163200,3077812275,5100,5100,5100,5100,0
|
|
20230803,163100,3077812275,5100,5100,5100,5100,0
|
|
20230803,163000,3077812275,5100,5100,5100,5100,0
|
|
20230803,162900,3077812275,5100,5100,5100,5100,0
|
|
20230803,162800,3077812275,5100,5100,5100,5100,0
|
|
20230803,162700,3077812275,5100,5100,5100,5100,0
|
|
20230803,162600,3077812275,5100,5100,5100,5100,0
|
|
20230803,162500,3077812275,5100,5100,5100,5100,0
|
|
20230803,162400,3077812275,5100,5100,5100,5100,0
|
|
20230803,162300,3077812275,5100,5100,5100,5100,0
|
|
20230803,162200,3077812275,5100,5100,5100,5100,0
|
|
20230803,162100,3077812275,5100,5100,5100,5100,0
|
|
20230803,162000,3077812275,5100,5100,5100,5100,0
|
|
20230803,161900,3077812275,5100,5100,5100,5100,0
|
|
20230803,161800,3077812275,5100,5100,5100,5100,0
|
|
20230803,161700,3077812275,5100,5100,5100,5100,0
|
|
20230803,161600,3077812275,5100,5100,5100,5100,0
|
|
20230803,161500,3077812275,5100,5100,5100,5100,0
|
|
20230803,161400,3077812275,5100,5100,5100,5100,0
|
|
20230803,161300,3077812275,5100,5100,5100,5100,0
|
|
20230803,161200,3077812275,5100,5100,5100,5100,0
|
|
20230803,161100,3077812275,5100,5100,5100,5100,0
|
|
20230803,161000,3077812275,5100,5100,5100,5100,13064
|
|
20230803,160900,3077812275,5100,5100,5100,5100,0
|
|
20230803,160800,3077812275,5100,5100,5100,5100,0
|
|
20230803,160700,3077812275,5100,5100,5100,5100,0
|
|
20230803,160600,3077812275,5100,5100,5100,5100,0
|
|
20230803,160500,3077812275,5100,5100,5100,5100,0
|
|
20230803,160400,3077812275,5100,5100,5100,5100,0
|
|
20230803,160300,3077812275,5100,5100,5100,5100,0
|
|
20230803,160200,3077812275,5100,5100,5100,5100,0
|
|
20230803,160100,3077812275,5100,5100,5100,5100,0
|
|
20230803,160000,3077812275,5100,5100,5100,5100,0
|
|
20230803,155900,3077812275,5100,5100,5100,5100,0
|
|
20230803,155800,3077812275,5100,5100,5100,5100,0
|
|
20230803,155700,3077812275,5100,5100,5100,5100,0
|
|
20230803,155600,3077812275,5100,5100,5100,5100,0
|
|
20230803,155500,3077812275,5100,5100,5100,5100,0
|
|
20230803,155400,3077812275,5100,5100,5100,5100,0
|
|
20230803,155300,3077812275,5100,5100,5100,5100,0
|
|
20230803,155200,3077812275,5100,5100,5100,5100,0
|
|
20230803,155100,3077812275,5100,5100,5100,5100,0
|
|
20230803,155000,3077812275,5100,5100,5100,5100,0
|
|
20230803,154900,3077812275,5100,5100,5100,5100,0
|
|
20230803,154800,3077812275,5100,5100,5100,5100,0
|
|
20230803,154700,3077812275,5100,5100,5100,5100,0
|
|
20230803,154600,3077812275,5100,5100,5100,5100,0
|
|
20230803,154500,3077812275,5100,5100,5100,5100,0
|
|
20230803,154400,3077812275,5100,5100,5100,5100,0
|
|
20230803,154300,3077812275,5100,5100,5100,5100,0
|
|
20230803,154200,3077812275,5100,5100,5100,5100,0
|
|
20230803,154100,3077812275,5100,5100,5100,5100,0
|
|
20230803,154000,3077812275,5100,5100,5100,5100,13064
|
|
20230803,153900,3077812275,5100,5100,5100,5100,0
|
|
20230803,153800,3077812275,5100,5100,5100,5100,0
|
|
20230803,153700,3077812275,5100,5100,5100,5100,0
|
|
20230803,153600,3077812275,5100,5100,5100,5100,0
|
|
20230803,153500,3077812275,5100,5100,5100,5100,0
|
|
20230803,153400,3077812275,5100,5100,5100,5100,0
|
|
20230803,153300,3077812275,5100,5100,5100,5100,0
|
|
20230803,153200,3077812275,5100,5100,5100,5100,0
|
|
20230803,153100,3077812275,5100,5100,5100,5100,0
|
|
20230803,153000,3077812275,5100,5100,5100,5100,13064
|
|
20230803,152900,3011185875,5110,5110,5110,5110,0
|
|
20230803,152800,3011185875,5110,5110,5110,5110,0
|
|
20230803,152700,3011185875,5110,5110,5110,5110,0
|
|
20230803,152600,3011185875,5110,5110,5110,5110,0
|
|
20230803,152500,3011185875,5110,5110,5110,5110,0
|
|
20230803,152400,3011185875,5110,5110,5110,5110,0
|
|
20230803,152300,3011185875,5110,5110,5110,5110,0
|
|
20230803,152200,3011185875,5110,5110,5110,5110,0
|
|
20230803,152100,3011185875,5110,5110,5110,5110,0
|
|
20230803,152000,3011185875,5110,5110,5110,5110,0
|
|
20230803,151900,3011185875,5110,5110,5120,5110,516
|
|
20230803,151800,3008548605,5110,5110,5120,5110,419
|
|
20230803,151700,3006405845,5110,5120,5120,5110,1281
|
|
20230803,151600,2999854295,5130,5120,5130,5120,121
|
|
20230803,151500,2999234765,5130,5120,5130,5120,862
|
|
20230803,151400,2994819815,5120,5120,5120,5120,8
|
|
20230803,151300,2994778855,5110,5110,5120,5110,78
|
|
20230803,151200,2994380055,5110,5120,5120,5110,497
|
|
20230803,151100,2991840175,5130,5120,5130,5120,600
|
|
20230803,151000,2988768165,5130,5120,5130,5120,535
|
|
20230803,150900,2986027075,5120,5120,5130,5120,65
|
|
20230803,150800,2985694185,5130,5120,5130,5120,10
|
|
20230803,150700,2985642935,5120,5130,5130,5120,277
|
|
20230803,150600,2984222675,5130,5130,5130,5130,1
|
|
20230803,150500,2984217545,5130,5130,5130,5130,805
|
|
20230803,150400,2980087895,5130,5120,5130,5120,730
|
|
20230803,150300,2976343485,5120,5120,5120,5110,1311
|
|
20230803,150200,2969642245,5120,5120,5120,5120,576
|
|
20230803,150100,2966693125,5120,5110,5120,5110,769
|
|
20230803,150000,2962758695,5120,5120,5120,5110,423
|
|
20230803,145900,2960594035,5120,5100,5120,5100,547
|
|
20230803,145800,2957797745,5110,5100,5110,5100,1785
|
|
20230803,145700,2948686805,5100,5100,5110,5100,1320
|
|
20230803,145600,2941949625,5100,5100,5100,5100,12
|
|
20230803,145500,2941888425,5100,5100,5100,5090,754
|
|
20230803,145400,2938047525,5090,5090,5090,5090,141
|
|
20230803,145300,2937329835,5100,5090,5100,5080,851
|
|
20230803,145200,2932999345,5090,5090,5090,5090,150
|
|
20230803,145100,2932235845,5100,5100,5100,5100,438
|
|
20230803,145000,2930002045,5090,5100,5100,5090,796
|
|
20230803,144900,2925946135,5100,5100,5110,5100,357
|
|
20230803,144800,2924123435,5110,5100,5110,5100,2
|
|
20230803,144700,2924113225,5100,5110,5110,5100,333
|
|
20230803,144600,2922414475,5100,5090,5100,5090,607
|
|
20230803,144500,2919320525,5090,5100,5100,5090,700
|
|
20230803,144400,2915755425,5100,5100,5100,5100,9
|
|
20230803,144300,2915709525,5110,5110,5110,5110,3
|
|
20230803,144200,2915694195,5090,5120,5120,5090,200
|
|
20230803,144100,2914675195,5110,5110,5110,5110,779
|
|
20230803,144000,2910694505,5120,5120,5120,5120,10
|
|
20230803,143900,2910643305,5120,5120,5120,5110,648
|
|
20230803,143800,2907331235,5110,5110,5110,5110,583
|
|
20230803,143700,2904352105,5110,5120,5120,5110,134
|
|
20230803,143600,2903667355,5120,5130,5130,5120,93
|
|
20230803,143500,2903190965,5130,5120,5130,5120,80
|
|
20230803,143400,2902780575,5120,5120,5120,5120,155
|
|
20230803,143300,2901986975,5110,5120,5120,5110,312
|
|
20230803,143200,2900390645,5120,5120,5120,5120,112
|
|
20230803,143100,2899817205,5130,5130,5130,5120,625
|
|
20230803,143000,2896612845,5130,5120,5130,5120,421
|
|
20230803,142900,2894457315,5120,5110,5120,5110,189
|
|
20230803,142800,2893491515,5120,5130,5130,5120,424
|
|
20230803,142700,2891320185,5130,5130,5130,5130,709
|
|
20230803,142600,2887683015,5140,5130,5140,5130,2507
|
|
20230803,142500,2874821105,5120,5110,5120,5110,4196
|
|
20230803,142400,2853339085,5110,5110,5110,5110,486
|
|
20230803,142300,2850855625,5110,5100,5110,5090,2187
|
|
20230803,142200,2839686915,5100,5100,5100,5100,362
|
|
20230803,142100,2837840715,5100,5100,5110,5100,486
|
|
20230803,142000,2835361945,5100,5090,5100,5090,503
|
|
20230803,141900,2832801655,5080,5090,5090,5080,175
|
|
20230803,141800,2831912355,5080,5080,5090,5080,217
|
|
20230803,141700,2830809985,5080,5080,5080,5080,0
|
|
20230803,141600,2830809985,5080,5090,5090,5080,144
|
|
20230803,141500,2830078315,5080,5080,5080,5080,146
|
|
20230803,141400,2829336635,5090,5090,5090,5090,20
|
|
20230803,141300,2829234835,5080,5080,5080,5080,960
|
|
20230803,141200,2824358035,5090,5080,5090,5080,1003
|
|
20230803,141100,2819262765,5080,5080,5080,5080,175
|
|
20230803,141000,2818373765,5090,5080,5090,5080,171
|
|
20230803,140900,2817505025,5090,5090,5090,5090,1
|
|
20230803,140800,2817499935,5090,5090,5090,5090,118
|
|
20230803,140700,2816899315,5090,5090,5090,5090,58
|
|
20230803,140600,2816604095,5090,5090,5100,5090,161
|
|
20230803,140500,2815784395,5090,5100,5100,5090,220
|
|
20230803,140400,2814663685,5090,5090,5090,5090,1
|
|
20230803,140300,2814658595,5090,5090,5090,5090,133
|
|
20230803,140200,2813981625,5100,5100,5100,5100,1698
|
|
20230803,140100,2805321825,5100,5100,5100,5100,1727
|
|
20230803,140000,2796514125,5110,5090,5110,5090,3765
|
|
20230803,135900,2777312575,5080,5080,5080,5080,6
|
|
20230803,135800,2777282095,5080,5080,5080,5080,427
|
|
20230803,135700,2775112935,5090,5100,5100,5090,251
|
|
20230803,135600,2773834135,5100,5070,5100,5070,5793
|
|
20230803,135500,2744350725,5070,5080,5080,5070,2388
|
|
20230803,135400,2732243355,5070,5080,5080,5070,1326
|
|
20230803,135300,2725516595,5080,5080,5080,5080,632
|
|
20230803,135200,2722306035,5070,5080,5080,5070,264
|
|
20230803,135100,2720966315,5080,5080,5080,5080,836
|
|
20230803,135000,2716719435,5080,5080,5080,5070,198
|
|
20230803,134900,2715715055,5080,5080,5080,5080,269
|
|
20230803,134800,2714348535,5090,5080,5090,5080,564
|
|
20230803,134700,2711483275,5080,5080,5080,5080,1189
|
|
20230803,134600,2705443155,5080,5090,5100,5080,1852
|
|
20230803,134500,2696025275,5090,5090,5090,5080,1270
|
|
20230803,134400,2689562655,5090,5080,5090,5080,1233
|
|
20230803,134300,2683288845,5080,5090,5090,5080,401
|
|
20230803,134200,2681247765,5080,5070,5080,5070,189
|
|
20230803,134100,2680287695,5070,5080,5080,5070,300
|
|
20230803,134000,2678766685,5080,5090,5090,5070,203
|
|
20230803,133900,2677735855,5090,5080,5090,5070,2239
|
|
20230803,133800,2666363125,5090,5070,5090,5070,2309
|
|
20230803,133700,2654634515,5070,5070,5070,5060,1649
|
|
20230803,133600,2646283885,5070,5070,5070,5070,27
|
|
20230803,133500,2646146995,5080,5080,5080,5080,36
|
|
20230803,133400,2645964115,5080,5080,5080,5080,140
|
|
20230803,133300,2645252915,5080,5080,5080,5080,81
|
|
20230803,133200,2644841435,5080,5080,5080,5070,279
|
|
20230803,133100,2643425615,5060,5070,5090,5060,3408
|
|
20230803,133000,2626133925,5070,5070,5070,5070,0
|
|
20230803,132900,2626133925,5070,5070,5070,5070,0
|
|
20230803,132800,2626133925,5070,5080,5080,5070,18
|
|
20230803,132700,2626042575,5070,5070,5080,5070,543
|
|
20230803,132600,2623285635,5070,5080,5080,5070,201
|
|
20230803,132500,2622266105,5080,5060,5080,5060,251
|
|
20230803,132400,2620993025,5090,5080,5090,5080,10
|
|
20230803,132300,2620942135,5080,5060,5080,5060,4601
|
|
20230803,132200,2597611045,5060,5060,5060,5060,5
|
|
20230803,132100,2597585745,5060,5060,5060,5060,131
|
|
20230803,132000,2596922885,5060,5060,5060,5060,0
|
|
20230803,131900,2596922885,5060,5070,5070,5050,194
|
|
20230803,131800,2595941235,5070,5060,5070,5050,315
|
|
20230803,131700,2594348035,5060,5060,5060,5060,1
|
|
20230803,131600,2594342975,5060,5060,5060,5060,164
|
|
20230803,131500,2593513135,5060,5060,5060,5060,18
|
|
20230803,131400,2593422055,5060,5070,5070,5060,246
|
|
20230803,131300,2592176055,5060,5060,5060,5050,2041
|
|
20230803,131200,2581860385,5070,5070,5070,5070,196
|
|
20230803,131100,2580866665,5070,5080,5080,5070,815
|
|
20230803,131000,2576733465,5080,5090,5090,5080,194
|
|
20230803,130900,2575747935,5080,5080,5080,5080,5812
|
|
20230803,130800,2546222975,5080,5070,5080,5070,726
|
|
20230803,130700,2542537015,5070,5070,5070,5070,200
|
|
20230803,130600,2541523015,5070,5070,5070,5070,1129
|
|
20230803,130500,2535798985,5060,5060,5060,5060,796
|
|
20230803,130400,2531771225,5060,5050,5060,5050,302
|
|
20230803,130300,2530243115,5050,5050,5050,5050,166
|
|
20230803,130200,2529404815,5050,5050,5050,5050,202
|
|
20230803,130100,2528384715,5050,5050,5050,5050,268
|
|
20230803,130000,2527031315,5050,5050,5050,5050,224
|
|
20230803,125900,2525900115,5050,5050,5050,5050,0
|
|
20230803,125800,2525900115,5050,5060,5060,5050,171
|
|
20230803,125700,2525036415,5050,5050,5050,5050,127
|
|
20230803,125600,2524395065,5060,5050,5060,5050,142
|
|
20230803,125500,2523677945,5040,5050,5050,5040,31
|
|
20230803,125400,2523521465,5050,5050,5050,5050,0
|
|
20230803,125300,2523521465,5050,5050,5060,5050,638
|
|
20230803,125200,2520296405,5060,5060,5060,5060,0
|
|
20230803,125100,2520296405,5060,5050,5060,5050,23
|
|
20230803,125000,2520180215,5040,5040,5040,5040,178
|
|
20230803,124900,2519283095,5040,5040,5040,5040,0
|
|
20230803,124800,2519283095,5040,5050,5050,5040,171
|
|
20230803,124700,2518421085,5050,5050,5050,5050,307
|
|
20230803,124600,2516870735,5050,5050,5050,5050,60
|
|
20230803,124500,2516567735,5050,5060,5060,5050,193
|
|
20230803,124400,2515592995,5050,5050,5050,5050,170
|
|
20230803,124300,2514734495,5050,5050,5060,5050,656
|
|
20230803,124200,2511418695,5050,5050,5050,5040,426
|
|
20230803,124100,2509270135,5050,5050,5050,5050,174
|
|
20230803,124000,2508391435,5050,5050,5050,5050,63
|
|
20230803,123900,2508073285,5050,5050,5050,5040,174
|
|
20230803,123800,2507196245,5050,5050,5050,5050,31
|
|
20230803,123700,2507039695,5050,5050,5050,5050,943
|
|
20230803,123600,2502277545,5060,5060,5060,5060,5
|
|
20230803,123500,2502252245,5060,5060,5060,5050,535
|
|
20230803,123400,2499545265,5060,5060,5060,5060,137
|
|
20230803,123300,2498852045,5070,5070,5070,5070,20
|
|
20230803,123200,2498750645,5070,5080,5080,5070,101
|
|
20230803,123100,2498238185,5080,5080,5080,5080,194
|
|
20230803,123000,2497252665,5080,5080,5080,5080,1506
|
|
20230803,122900,2489602185,5070,5050,5070,5050,2956
|
|
20230803,122800,2474635345,5050,5050,5050,5050,0
|
|
20230803,122700,2474635345,5050,5050,5050,5050,166
|
|
20230803,122600,2473797045,5050,5050,5050,5050,215
|
|
20230803,122500,2472711295,5050,5050,5050,5050,790
|
|
20230803,122400,2468721795,5050,5060,5060,5050,194
|
|
20230803,122300,2467742025,5060,5050,5060,5050,1505
|
|
20230803,122200,2460139765,5040,5040,5040,5040,187
|
|
20230803,122100,2459197285,5050,5040,5050,5040,973
|
|
20230803,122000,2454293345,5040,5050,5050,5040,11
|
|
20230803,121900,2454237805,5040,5050,5050,5040,194
|
|
20230803,121800,2453259985,5050,5040,5050,5040,212
|
|
20230803,121700,2452191495,5040,5040,5040,5040,0
|
|
20230803,121600,2452191495,5040,5040,5040,5030,186
|
|
20230803,121500,2451255615,5030,5050,5050,5030,851
|
|
20230803,121400,2446958515,5060,5060,5060,5060,750
|
|
20230803,121300,2443163515,5060,5050,5060,5050,1182
|
|
20230803,121200,2437184415,5050,5040,5050,5040,193
|
|
20230803,121100,2436210555,5040,5040,5040,5040,3115
|
|
20230803,121000,2420510955,5050,5050,5050,5050,0
|
|
20230803,120900,2420510955,5050,5050,5050,5040,365
|
|
20230803,120800,2418669265,5050,5050,5050,5050,168
|
|
20230803,120700,2417820865,5060,5060,5060,5060,0
|
|
20230803,120600,2417820865,5060,5070,5070,5060,1130
|
|
20230803,120500,2412102815,5070,5070,5070,5070,191
|
|
20230803,120400,2411134445,5070,5070,5070,5070,0
|
|
20230803,120300,2411134445,5070,5070,5070,5070,195
|
|
20230803,120200,2410145795,5060,5070,5070,5060,138
|
|
20230803,120100,2409446175,5070,5070,5080,5070,1142
|
|
20230803,120000,2403655225,5070,5060,5070,5060,216
|
|
20230803,115900,2402561775,5060,5060,5060,5060,184
|
|
20230803,115800,2401630735,5060,5060,5060,5060,193
|
|
20230803,115700,2400654155,5050,5050,5050,5050,57
|
|
20230803,115600,2400366305,5050,5050,5050,5040,189
|
|
20230803,115500,2399413525,5040,5050,5050,5040,160
|
|
20230803,115400,2398606125,5060,5050,5060,5050,48
|
|
20230803,115300,2398363715,5050,5060,5060,5050,115
|
|
20230803,115200,2397782215,5050,5040,5050,5040,319
|
|
20230803,115100,2396172625,5040,5040,5040,5030,265
|
|
20230803,115000,2394837835,5040,5040,5040,5030,86
|
|
20230803,114900,2394404895,5040,5050,5050,5030,621
|
|
20230803,114800,2391280895,5050,5050,5050,5050,85
|
|
20230803,114700,2390851645,5030,5040,5040,5030,295
|
|
20230803,114600,2389366285,5020,5020,5020,5020,786
|
|
20230803,114500,2385420565,5020,5020,5020,5020,1
|
|
20230803,114400,2385415545,5020,5020,5020,5020,15
|
|
20230803,114300,2385340245,5020,5040,5040,5020,2547
|
|
20230803,114200,2372548895,5040,5030,5040,5030,373
|
|
20230803,114100,2370669165,5030,5030,5030,5030,206
|
|
20230803,114000,2369632985,5030,5030,5030,5030,339
|
|
20230803,113900,2367927815,5030,5040,5040,5030,5289
|
|
20230803,113800,2341301145,5040,5040,5050,5040,3965
|
|
20230803,113700,2321317495,5030,5030,5030,5030,1601
|
|
20230803,113600,2313264465,5020,5020,5020,5010,5055
|
|
20230803,113500,2287888375,5020,5020,5030,5020,636
|
|
20230803,113400,2284694705,5010,5020,5020,5010,181
|
|
20230803,113300,2283786465,5000,5030,5030,5000,1057
|
|
20230803,113200,2278485235,5030,5040,5040,5030,1464
|
|
20230803,113100,2271120775,5040,5060,5060,5040,485
|
|
20230803,113000,2268675985,5040,5040,5080,5040,502
|
|
20230803,112900,2266145865,5030,5090,5100,5030,36706
|
|
20230803,112800,2079711305,5100,5080,5100,5080,9240
|
|
20230803,112700,2032686175,5090,5120,5130,5090,6657
|
|
20230803,112600,1998693445,5140,5110,5140,5090,7522
|
|
20230803,112500,1960149205,5110,5090,5110,5080,3696
|
|
20230803,112400,1941298965,5090,5070,5100,5060,14594
|
|
20230803,112300,1867167865,5060,5060,5080,5060,1685
|
|
20230803,112200,1858631715,5060,5090,5110,5050,12418
|
|
20230803,112100,1795523925,5090,5070,5100,5060,8214
|
|
20230803,112000,1753796095,5060,5070,5080,5060,3680
|
|
20230803,111900,1735151705,5070,5030,5070,5030,8674
|
|
20230803,111800,1691324125,5030,5000,5030,5000,7151
|
|
20230803,111700,1655464555,4980,5000,5000,4980,1799
|
|
20230803,111600,1646481680,5010,4970,5010,4970,20644
|
|
20230803,111500,1543698115,4970,4970,4975,4965,2628
|
|
20230803,111400,1530637050,4970,4975,4975,4960,9483
|
|
20230803,111300,1483506145,4975,4970,4975,4965,3976
|
|
20230803,111200,1463745385,4970,4965,4975,4965,4538
|
|
20230803,111100,1441195010,4965,4955,4965,4955,1630
|
|
20230803,111000,1433112280,4955,4950,4955,4950,108
|
|
20230803,110900,1432577655,4950,4950,4955,4950,917
|
|
20230803,110800,1428038445,4955,4960,4960,4950,2449
|
|
20230803,110700,1415913170,4960,4955,4965,4955,1012
|
|
20230803,110600,1410898645,4960,4965,4975,4960,2158
|
|
20230803,110500,1400172135,4970,4945,4970,4920,7298
|
|
20230803,110400,1364149625,4945,4960,4965,4945,22780
|
|
20230803,110300,1251377495,4955,4965,4970,4955,938
|
|
20230803,110200,1246725605,4960,4960,4975,4955,9551
|
|
20230803,110100,1199368390,4970,4965,4970,4960,4485
|
|
20230803,110000,1177112940,4965,4965,4970,4965,1154
|
|
20230803,105900,1171383155,4970,4975,4975,4965,2413
|
|
20230803,105800,1159400750,4965,4975,4975,4965,15684
|
|
20230803,105700,1081458640,4970,4975,4975,4970,2172
|
|
20230803,105600,1070655060,4975,4980,4985,4970,2461
|
|
20230803,105500,1058410385,4980,4975,4980,4975,2826
|
|
20230803,105400,1044346340,4980,4980,4980,4975,110
|
|
20230803,105300,1043798580,4975,4980,4985,4970,2558
|
|
20230803,105200,1031052325,4980,4975,4985,4970,1902
|
|
20230803,105100,1021597325,4975,4990,4990,4975,12410
|
|
20230803,105000,959787110,4990,4990,4990,4985,197
|
|
20230803,104900,958804940,4985,4990,4990,4985,1289
|
|
20230803,104800,952374210,4990,4990,4990,4985,1185
|
|
20230803,104700,946461745,4990,4995,4995,4985,867
|
|
20230803,104600,942137350,4990,4990,4990,4990,52
|
|
20230803,104500,941877870,4990,4990,4990,4985,826
|
|
20230803,104400,937757140,4990,5010,5010,4985,5145
|
|
20230803,104300,912097650,4990,5000,5000,4990,5500
|
|
20230803,104200,884639290,5000,5000,5000,5000,1753
|
|
20230803,104100,875874290,5010,5000,5010,4995,430
|
|
20230803,104000,873725090,4995,5000,5000,4995,1100
|
|
20230803,103900,868229505,4995,4995,4995,4995,848
|
|
20230803,103800,863993745,4995,4995,5000,4990,3650
|
|
20230803,103700,845770590,4995,4995,5000,4990,637
|
|
20230803,103600,842589235,4990,5020,5020,4990,17652
|
|
20230803,103500,754395115,5020,5020,5020,5010,215
|
|
20230803,103400,753317735,5000,5010,5020,5000,6124
|
|
20230803,103300,722647635,5010,5020,5020,5010,1042
|
|
20230803,103200,717426775,5020,5030,5030,5020,135
|
|
20230803,103100,716748935,5030,5010,5030,5010,5334
|
|
20230803,103000,690024175,5010,5030,5030,5010,7102
|
|
20230803,102900,654417675,5030,5020,5030,5020,2012
|
|
20230803,102800,644317425,5030,5030,5030,5030,334
|
|
20230803,102700,642637405,5030,5030,5030,5030,694
|
|
20230803,102600,639146585,5030,5040,5040,5030,2092
|
|
20230803,102500,628619785,5030,5050,5050,5030,394
|
|
20230803,102400,626634985,5040,5050,5050,5040,1252
|
|
20230803,102300,620324395,5060,5050,5060,5050,113
|
|
20230803,102200,619753435,5040,5050,5050,5040,1124
|
|
20230803,102100,614082105,5050,5050,5050,5050,659
|
|
20230803,102000,610754155,5050,5050,5050,5050,0
|
|
20230803,101900,610754155,5050,5050,5050,5050,650
|
|
20230803,101800,607471655,5060,5050,5060,5050,852
|
|
20230803,101700,603168035,5040,5050,5050,5040,242
|
|
20230803,101600,601947655,5050,5030,5050,5030,788
|
|
20230803,101500,597972795,5030,5030,5040,5030,85
|
|
20230803,101400,597545235,5030,5040,5040,5020,2461
|
|
20230803,101300,585164925,5030,5030,5030,5030,116
|
|
20230803,101200,584581445,5040,5050,5050,5040,346
|
|
20230803,101100,582835985,5050,5040,5050,5030,867
|
|
20230803,101000,578468015,5040,5030,5040,5030,112
|
|
20230803,100900,577904635,5030,5040,5040,5030,963
|
|
20230803,100800,573060445,5030,5020,5030,5020,207
|
|
20230803,100700,572020655,5030,5020,5030,5020,234
|
|
20230803,100600,570845875,5020,5020,5020,5020,276
|
|
20230803,100500,569460355,5030,5030,5030,5010,1947
|
|
20230803,100400,559693615,5030,5040,5040,5030,85
|
|
20230803,100300,559265865,5060,5070,5070,5040,250
|
|
20230803,100200,558003405,5070,5030,5070,5020,4450
|
|
20230803,100100,535605585,5040,5040,5040,5010,4367
|
|
20230803,100000,513676445,5040,5030,5040,5030,2422
|
|
20230803,095900,501488625,5030,5040,5040,5030,615
|
|
20230803,095800,498390665,5040,5040,5050,5030,3611
|
|
20230803,095700,480189875,5040,5050,5050,5040,767
|
|
20230803,095600,476322215,5050,5040,5050,5040,191
|
|
20230803,095500,475359165,5040,5050,5050,5040,264
|
|
20230803,095400,474026685,5060,5050,5060,5050,306
|
|
20230803,095300,472481135,5050,5060,5060,5050,2410
|
|
20230803,095200,460308405,5070,5070,5080,5070,253
|
|
20230803,095100,459025595,5070,5070,5070,5050,898
|
|
20230803,095000,454480035,5060,5070,5070,5060,982
|
|
20230803,094900,449509625,5070,5070,5070,5070,62
|
|
20230803,094800,449195285,5090,5080,5090,5060,1180
|
|
20230803,094700,443210835,5080,5080,5080,5070,258
|
|
20230803,094600,441902195,5080,5080,5080,5080,473
|
|
20230803,094500,439499355,5080,5090,5090,5080,360
|
|
20230803,094400,437668555,5090,5090,5090,5090,78
|
|
20230803,094300,437271535,5090,5080,5090,5080,184
|
|
20230803,094200,436336585,5080,5080,5080,5080,153
|
|
20230803,094100,435559345,5080,5090,5090,5080,800
|
|
20230803,094000,431495245,5090,5070,5090,5070,14
|
|
20230803,093900,431424005,5090,5090,5090,5080,3718
|
|
20230803,093800,412505295,5090,5100,5100,5090,331
|
|
20230803,093700,410817605,5100,5080,5100,5080,2189
|
|
20230803,093600,399660835,5060,5090,5090,5060,1013
|
|
20230803,093500,394516395,5090,5090,5090,5080,243
|
|
20230803,093400,393281165,5070,5090,5100,5070,1243
|
|
20230803,093300,386978385,5100,5090,5100,5080,44
|
|
20230803,093200,386754465,5090,5090,5090,5090,526
|
|
20230803,093100,384077125,5090,5070,5090,5070,52
|
|
20230803,093000,383812645,5070,5070,5090,5070,1045
|
|
20230803,092900,378514475,5060,5070,5070,5060,870
|
|
20230803,092800,374112265,5060,5070,5090,5060,337
|
|
20230803,092700,372406315,5090,5080,5090,5080,352
|
|
20230803,092600,370616635,5070,5070,5070,5070,975
|
|
20230803,092500,365673385,5070,5080,5080,5070,1594
|
|
20230803,092400,357591505,5080,5070,5080,5070,1505
|
|
20230803,092300,349946165,5080,5080,5080,5070,90
|
|
20230803,092200,349489475,5080,5060,5080,5060,2236
|
|
20230803,092100,338157965,5060,5060,5060,5050,2240
|
|
20230803,092000,326829165,5060,5020,5060,5020,2967
|
|
20230803,091900,311873675,5020,5020,5040,5020,121
|
|
20230803,091800,311265155,5020,5040,5040,4990,9960
|
|
20230803,091700,261462140,5020,5020,5040,5010,2275
|
|
20230803,091600,250042390,5010,5040,5040,5010,4648
|
|
20230803,091500,226700360,5040,5050,5050,5040,1326
|
|
20230803,091400,220015030,5050,5070,5070,5050,2112
|
|
20230803,091300,209338780,5040,5030,5040,5030,800
|
|
20230803,091200,205312680,5070,5050,5070,5030,5120
|
|
20230803,091100,179517530,5050,5090,5090,5050,3494
|
|
20230803,091000,161845210,5090,5070,5090,5070,68
|
|
20230803,090900,161500410,5060,5060,5070,5060,1219
|
|
20230803,090800,155325860,5060,5080,5080,5060,3071
|
|
20230803,090700,139768620,5070,5080,5080,5070,1391
|
|
20230803,090600,132715180,5080,5080,5110,5070,1822
|
|
20230803,090500,123465570,5080,5080,5080,5080,60
|
|
20230803,090400,123160770,5080,5150,5150,5070,3119
|
|
20230803,090300,107283110,5120,5160,5160,5110,2078
|
|
20230803,090200,96642550,5160,5110,5160,5110,3714
|
|
20230803,090100,77542550,5110,5060,5110,5050,713
|
|
20230803,090000,73918550,5050,5090,5090,5040,12893
|