649 lines
32 KiB
CSV
649 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230802,194600,4089747210,5380,5380,5380,5380,6763
|
|
20230802,194500,4089747210,5380,5380,5380,5380,0
|
|
20230802,194400,4089747210,5380,5380,5380,5380,0
|
|
20230802,194300,4089747210,5380,5380,5380,5380,0
|
|
20230802,194200,4089747210,5380,5380,5380,5380,0
|
|
20230802,194100,4089747210,5380,5380,5380,5380,0
|
|
20230802,194000,4089747210,5380,5380,5380,5380,0
|
|
20230802,193900,4089747210,5380,5380,5380,5380,0
|
|
20230802,193800,4089747210,5380,5380,5380,5380,0
|
|
20230802,193700,4089747210,5380,5380,5380,5380,0
|
|
20230802,193600,4089747210,5380,5380,5380,5380,0
|
|
20230802,193500,4089747210,5380,5380,5380,5380,0
|
|
20230802,193400,4089747210,5380,5380,5380,5380,0
|
|
20230802,193300,4089747210,5380,5380,5380,5380,0
|
|
20230802,193200,4089747210,5380,5380,5380,5380,0
|
|
20230802,193100,4089747210,5380,5380,5380,5380,0
|
|
20230802,193000,4089747210,5380,5380,5380,5380,0
|
|
20230802,192900,4089747210,5380,5380,5380,5380,0
|
|
20230802,192800,4089747210,5380,5380,5380,5380,0
|
|
20230802,192700,4089747210,5380,5380,5380,5380,0
|
|
20230802,192600,4089747210,5380,5380,5380,5380,0
|
|
20230802,192500,4089747210,5380,5380,5380,5380,0
|
|
20230802,192400,4089747210,5380,5380,5380,5380,0
|
|
20230802,192300,4089747210,5380,5380,5380,5380,0
|
|
20230802,192200,4089747210,5380,5380,5380,5380,0
|
|
20230802,192100,4089747210,5380,5380,5380,5380,0
|
|
20230802,192000,4089747210,5380,5380,5380,5380,0
|
|
20230802,191900,4089747210,5380,5380,5380,5380,0
|
|
20230802,191800,4089747210,5380,5380,5380,5380,0
|
|
20230802,191700,4089747210,5380,5380,5380,5380,0
|
|
20230802,191600,4089747210,5380,5380,5380,5380,6763
|
|
20230802,191500,4089747210,5380,5380,5380,5380,0
|
|
20230802,191400,4089747210,5380,5380,5380,5380,0
|
|
20230802,191300,4089747210,5380,5380,5380,5380,0
|
|
20230802,191200,4089747210,5380,5380,5380,5380,0
|
|
20230802,191100,4089747210,5380,5380,5380,5380,0
|
|
20230802,191000,4089747210,5380,5380,5380,5380,0
|
|
20230802,190900,4089747210,5380,5380,5380,5380,0
|
|
20230802,190800,4089747210,5380,5380,5380,5380,0
|
|
20230802,190700,4089747210,5380,5380,5380,5380,0
|
|
20230802,190600,4089747210,5380,5380,5380,5380,0
|
|
20230802,190500,4089747210,5380,5380,5380,5380,0
|
|
20230802,190400,4089747210,5380,5380,5380,5380,0
|
|
20230802,190300,4089747210,5380,5380,5380,5380,0
|
|
20230802,190200,4089747210,5380,5380,5380,5380,0
|
|
20230802,190100,4089747210,5380,5380,5380,5380,0
|
|
20230802,190000,4089747210,5380,5380,5380,5380,0
|
|
20230802,185900,4089747210,5380,5380,5380,5380,0
|
|
20230802,185800,4089747210,5380,5380,5380,5380,0
|
|
20230802,185700,4089747210,5380,5380,5380,5380,0
|
|
20230802,185600,4089747210,5380,5380,5380,5380,0
|
|
20230802,185500,4089747210,5380,5380,5380,5380,0
|
|
20230802,185400,4089747210,5380,5380,5380,5380,0
|
|
20230802,185300,4089747210,5380,5380,5380,5380,0
|
|
20230802,185200,4089747210,5380,5380,5380,5380,0
|
|
20230802,185100,4089747210,5380,5380,5380,5380,0
|
|
20230802,185000,4089747210,5380,5380,5380,5380,0
|
|
20230802,184900,4089747210,5380,5380,5380,5380,0
|
|
20230802,184800,4089747210,5380,5380,5380,5380,0
|
|
20230802,184700,4089747210,5380,5380,5380,5380,0
|
|
20230802,184600,4089747210,5380,5380,5380,5380,6763
|
|
20230802,184500,4089747210,5380,5380,5380,5380,0
|
|
20230802,184400,4089747210,5380,5380,5380,5380,0
|
|
20230802,184300,4089747210,5380,5380,5380,5380,0
|
|
20230802,184200,4089747210,5380,5380,5380,5380,0
|
|
20230802,184100,4089747210,5380,5380,5380,5380,0
|
|
20230802,184000,4089747210,5380,5380,5380,5380,0
|
|
20230802,183900,4089747210,5380,5380,5380,5380,0
|
|
20230802,183800,4089747210,5380,5380,5380,5380,0
|
|
20230802,183700,4089747210,5380,5380,5380,5380,0
|
|
20230802,183600,4089747210,5380,5380,5380,5380,0
|
|
20230802,183500,4089747210,5380,5380,5380,5380,0
|
|
20230802,183400,4089747210,5380,5380,5380,5380,0
|
|
20230802,183300,4089747210,5380,5380,5380,5380,0
|
|
20230802,183200,4089747210,5380,5380,5380,5380,0
|
|
20230802,183100,4089747210,5380,5380,5380,5380,0
|
|
20230802,183000,4089747210,5380,5380,5380,5380,0
|
|
20230802,182900,4089747210,5380,5380,5380,5380,0
|
|
20230802,182800,4089747210,5380,5380,5380,5380,0
|
|
20230802,182700,4089747210,5380,5380,5380,5380,0
|
|
20230802,182600,4089747210,5380,5380,5380,5380,0
|
|
20230802,182500,4089747210,5380,5380,5380,5380,0
|
|
20230802,182400,4089747210,5380,5380,5380,5380,0
|
|
20230802,182300,4089747210,5380,5380,5380,5380,0
|
|
20230802,182200,4089747210,5380,5380,5380,5380,0
|
|
20230802,182100,4089747210,5380,5380,5380,5380,0
|
|
20230802,182000,4089747210,5380,5380,5380,5380,0
|
|
20230802,181900,4089747210,5380,5380,5380,5380,0
|
|
20230802,181800,4089747210,5380,5380,5380,5380,0
|
|
20230802,181700,4089747210,5380,5380,5380,5380,0
|
|
20230802,181600,4089747210,5380,5380,5380,5380,6763
|
|
20230802,181500,4089747210,5380,5380,5380,5380,0
|
|
20230802,181400,4089747210,5380,5380,5380,5380,0
|
|
20230802,181300,4089747210,5380,5380,5380,5380,0
|
|
20230802,181200,4089747210,5380,5380,5380,5380,0
|
|
20230802,181100,4089747210,5380,5380,5380,5380,0
|
|
20230802,181000,4089747210,5380,5380,5380,5380,0
|
|
20230802,180900,4089747210,5380,5380,5380,5380,0
|
|
20230802,180800,4089747210,5380,5380,5380,5380,0
|
|
20230802,180700,4089747210,5380,5380,5380,5380,0
|
|
20230802,180600,4089747210,5380,5380,5380,5380,0
|
|
20230802,180500,4089747210,5380,5380,5380,5380,0
|
|
20230802,180400,4089747210,5380,5380,5380,5380,0
|
|
20230802,180300,4089747210,5380,5380,5380,5380,0
|
|
20230802,180200,4089747210,5380,5380,5380,5380,0
|
|
20230802,180100,4089747210,5380,5380,5380,5380,0
|
|
20230802,180000,4089747210,5380,5380,5380,5380,0
|
|
20230802,175900,4089747210,5380,5380,5380,5380,0
|
|
20230802,175800,4089747210,5380,5380,5380,5380,0
|
|
20230802,175700,4089747210,5380,5380,5380,5380,0
|
|
20230802,175600,4089747210,5380,5380,5380,5380,0
|
|
20230802,175500,4089747210,5380,5380,5380,5380,0
|
|
20230802,175400,4089747210,5380,5380,5380,5380,0
|
|
20230802,175300,4089747210,5380,5380,5380,5380,0
|
|
20230802,175200,4089747210,5380,5380,5380,5380,0
|
|
20230802,175100,4089747210,5380,5380,5380,5380,0
|
|
20230802,175000,4089747210,5380,5380,5380,5380,0
|
|
20230802,174900,4089747210,5380,5380,5380,5380,0
|
|
20230802,174800,4089747210,5380,5380,5380,5380,0
|
|
20230802,174700,4089747210,5380,5380,5380,5380,0
|
|
20230802,174600,4089747210,5380,5380,5380,5380,6763
|
|
20230802,174500,4089747210,5380,5380,5380,5380,0
|
|
20230802,174400,4089747210,5380,5380,5380,5380,0
|
|
20230802,174300,4089747210,5380,5380,5380,5380,0
|
|
20230802,174200,4089747210,5380,5380,5380,5380,0
|
|
20230802,174100,4089747210,5380,5380,5380,5380,0
|
|
20230802,174000,4089747210,5380,5380,5380,5380,0
|
|
20230802,173900,4089747210,5380,5380,5380,5380,0
|
|
20230802,173800,4089747210,5380,5380,5380,5380,0
|
|
20230802,173700,4089747210,5380,5380,5380,5380,0
|
|
20230802,173600,4089747210,5380,5380,5380,5380,0
|
|
20230802,173500,4089747210,5380,5380,5380,5380,0
|
|
20230802,173400,4089747210,5380,5380,5380,5380,0
|
|
20230802,173300,4089747210,5380,5380,5380,5380,0
|
|
20230802,173200,4089747210,5380,5380,5380,5380,0
|
|
20230802,173100,4089747210,5380,5380,5380,5380,0
|
|
20230802,173000,4089747210,5380,5380,5380,5380,0
|
|
20230802,172900,4089747210,5380,5380,5380,5380,0
|
|
20230802,172800,4089747210,5380,5380,5380,5380,0
|
|
20230802,172700,4089747210,5380,5380,5380,5380,0
|
|
20230802,172600,4089747210,5380,5380,5380,5380,0
|
|
20230802,172500,4089747210,5380,5380,5380,5380,0
|
|
20230802,172400,4089747210,5380,5380,5380,5380,0
|
|
20230802,172300,4089747210,5380,5380,5380,5380,0
|
|
20230802,172200,4089747210,5380,5380,5380,5380,0
|
|
20230802,172100,4089747210,5380,5380,5380,5380,0
|
|
20230802,172000,4089747210,5380,5380,5380,5380,0
|
|
20230802,171900,4089747210,5380,5380,5380,5380,0
|
|
20230802,171800,4089747210,5380,5380,5380,5380,0
|
|
20230802,171700,4089747210,5380,5380,5380,5380,0
|
|
20230802,171600,4089747210,5380,5380,5380,5380,6763
|
|
20230802,171500,4089747210,5380,5380,5380,5380,0
|
|
20230802,171400,4089747210,5380,5380,5380,5380,0
|
|
20230802,171300,4089747210,5380,5380,5380,5380,0
|
|
20230802,171200,4089747210,5380,5380,5380,5380,0
|
|
20230802,171100,4089747210,5380,5380,5380,5380,0
|
|
20230802,171000,4089747210,5380,5380,5380,5380,0
|
|
20230802,170900,4089747210,5380,5380,5380,5380,0
|
|
20230802,170800,4089747210,5380,5380,5380,5380,0
|
|
20230802,170700,4089747210,5380,5380,5380,5380,0
|
|
20230802,170600,4089747210,5380,5380,5380,5380,0
|
|
20230802,170500,4089747210,5380,5380,5380,5380,0
|
|
20230802,170400,4089747210,5380,5380,5380,5380,0
|
|
20230802,170300,4089747210,5380,5380,5380,5380,0
|
|
20230802,170200,4089747210,5380,5380,5380,5380,0
|
|
20230802,170100,4089747210,5380,5380,5380,5380,0
|
|
20230802,170000,4089747210,5380,5380,5380,5380,0
|
|
20230802,165900,4089747210,5380,5380,5380,5380,0
|
|
20230802,165800,4089747210,5380,5380,5380,5380,0
|
|
20230802,165700,4089747210,5380,5380,5380,5380,0
|
|
20230802,165600,4089747210,5380,5380,5380,5380,0
|
|
20230802,165500,4089747210,5380,5380,5380,5380,0
|
|
20230802,165400,4089747210,5380,5380,5380,5380,0
|
|
20230802,165300,4089747210,5380,5380,5380,5380,0
|
|
20230802,165200,4089747210,5380,5380,5380,5380,0
|
|
20230802,165100,4089747210,5380,5380,5380,5380,0
|
|
20230802,165000,4089747210,5380,5380,5380,5380,0
|
|
20230802,164900,4089747210,5380,5380,5380,5380,0
|
|
20230802,164800,4089747210,5380,5380,5380,5380,0
|
|
20230802,164700,4089747210,5380,5380,5380,5380,0
|
|
20230802,164600,4089747210,5380,5380,5380,5380,6763
|
|
20230802,164500,4089747210,5380,5380,5380,5380,0
|
|
20230802,164400,4089747210,5380,5380,5380,5380,0
|
|
20230802,164300,4089747210,5380,5380,5380,5380,0
|
|
20230802,164200,4089747210,5380,5380,5380,5380,0
|
|
20230802,164100,4089747210,5380,5380,5380,5380,0
|
|
20230802,164000,4089747210,5380,5380,5380,5380,0
|
|
20230802,163900,4089747210,5380,5380,5380,5380,0
|
|
20230802,163800,4089747210,5380,5380,5380,5380,0
|
|
20230802,163700,4089747210,5380,5380,5380,5380,0
|
|
20230802,163600,4089747210,5380,5380,5380,5380,0
|
|
20230802,163500,4089747210,5380,5380,5380,5380,0
|
|
20230802,163400,4089747210,5380,5380,5380,5380,0
|
|
20230802,163300,4089747210,5380,5380,5380,5380,0
|
|
20230802,163200,4089747210,5380,5380,5380,5380,0
|
|
20230802,163100,4089747210,5380,5380,5380,5380,0
|
|
20230802,163000,4089747210,5380,5380,5380,5380,0
|
|
20230802,162900,4089747210,5380,5380,5380,5380,0
|
|
20230802,162800,4089747210,5380,5380,5380,5380,0
|
|
20230802,162700,4089747210,5380,5380,5380,5380,0
|
|
20230802,162600,4089747210,5380,5380,5380,5380,0
|
|
20230802,162500,4089747210,5380,5380,5380,5380,0
|
|
20230802,162400,4089747210,5380,5380,5380,5380,0
|
|
20230802,162300,4089747210,5380,5380,5380,5380,0
|
|
20230802,162200,4089747210,5380,5380,5380,5380,0
|
|
20230802,162100,4089747210,5380,5380,5380,5380,0
|
|
20230802,162000,4089747210,5380,5380,5380,5380,0
|
|
20230802,161900,4089747210,5380,5380,5380,5380,0
|
|
20230802,161800,4089747210,5380,5380,5380,5380,0
|
|
20230802,161700,4089747210,5380,5380,5380,5380,0
|
|
20230802,161600,4089747210,5380,5380,5380,5380,6763
|
|
20230802,161500,4089747210,5380,5380,5380,5380,0
|
|
20230802,161400,4089747210,5380,5380,5380,5380,0
|
|
20230802,161300,4089747210,5380,5380,5380,5380,0
|
|
20230802,161200,4089747210,5380,5380,5380,5380,0
|
|
20230802,161100,4089747210,5380,5380,5380,5380,0
|
|
20230802,161000,4089747210,5380,5380,5380,5380,0
|
|
20230802,160900,4089747210,5380,5380,5380,5380,0
|
|
20230802,160800,4089747210,5380,5380,5380,5380,0
|
|
20230802,160700,4089747210,5380,5380,5380,5380,0
|
|
20230802,160600,4089747210,5380,5380,5380,5380,0
|
|
20230802,160500,4089747210,5380,5380,5380,5380,0
|
|
20230802,160400,4089747210,5380,5380,5380,5380,0
|
|
20230802,160300,4089747210,5380,5380,5380,5380,0
|
|
20230802,160200,4089747210,5380,5380,5380,5380,0
|
|
20230802,160100,4089747210,5380,5380,5380,5380,0
|
|
20230802,160000,4089747210,5380,5380,5380,5380,0
|
|
20230802,155900,4089747210,5380,5380,5380,5380,0
|
|
20230802,155800,4089747210,5380,5380,5380,5380,0
|
|
20230802,155700,4089747210,5380,5380,5380,5380,0
|
|
20230802,155600,4089747210,5380,5380,5380,5380,0
|
|
20230802,155500,4089747210,5380,5380,5380,5380,0
|
|
20230802,155400,4089747210,5380,5380,5380,5380,0
|
|
20230802,155300,4089747210,5380,5380,5380,5380,0
|
|
20230802,155200,4089747210,5380,5380,5380,5380,0
|
|
20230802,155100,4089747210,5380,5380,5380,5380,0
|
|
20230802,155000,4089747210,5380,5380,5380,5380,0
|
|
20230802,154900,4089747210,5380,5380,5380,5380,0
|
|
20230802,154800,4089747210,5380,5380,5380,5380,0
|
|
20230802,154700,4089747210,5380,5380,5380,5380,0
|
|
20230802,154600,4089747210,5380,5380,5380,5380,6763
|
|
20230802,154500,4089747210,5380,5380,5380,5380,0
|
|
20230802,154400,4089747210,5380,5380,5380,5380,0
|
|
20230802,154300,4089747210,5380,5380,5380,5380,0
|
|
20230802,154200,4089747210,5380,5380,5380,5380,0
|
|
20230802,154100,4089747210,5380,5380,5380,5380,0
|
|
20230802,154000,4089747210,5380,5380,5380,5380,0
|
|
20230802,153900,4089747210,5380,5380,5380,5380,0
|
|
20230802,153800,4089747210,5380,5380,5380,5380,0
|
|
20230802,153700,4089747210,5380,5380,5380,5380,0
|
|
20230802,153600,4089747210,5380,5380,5380,5380,0
|
|
20230802,153500,4089747210,5380,5380,5380,5380,0
|
|
20230802,153400,4089747210,5380,5380,5380,5380,0
|
|
20230802,153300,4089747210,5380,5380,5380,5380,0
|
|
20230802,153200,4089747210,5380,5380,5380,5380,0
|
|
20230802,153100,4089747210,5380,5380,5380,5380,0
|
|
20230802,153000,4089747210,5380,5380,5380,5380,6763
|
|
20230802,152900,4053362270,5390,5390,5390,5390,0
|
|
20230802,152800,4053362270,5390,5390,5390,5390,0
|
|
20230802,152700,4053362270,5390,5390,5390,5390,0
|
|
20230802,152600,4053362270,5390,5390,5390,5390,0
|
|
20230802,152500,4053362270,5390,5390,5390,5390,0
|
|
20230802,152400,4053362270,5390,5390,5390,5390,0
|
|
20230802,152300,4053362270,5390,5390,5390,5390,0
|
|
20230802,152200,4053362270,5390,5390,5390,5390,0
|
|
20230802,152100,4053362270,5390,5390,5390,5390,0
|
|
20230802,152000,4053362270,5390,5390,5390,5390,0
|
|
20230802,151900,4053362270,5390,5400,5400,5390,3454
|
|
20230802,151800,4034720850,5410,5390,5410,5390,305
|
|
20230802,151700,4033071860,5400,5390,5400,5390,1019
|
|
20230802,151600,4027569800,5390,5380,5390,5380,89
|
|
20230802,151500,4027090810,5380,5380,5390,5370,11179
|
|
20230802,151400,3966951040,5390,5390,5390,5380,799
|
|
20230802,151300,3962644960,5390,5390,5390,5390,1746
|
|
20230802,151200,3953234020,5390,5390,5400,5380,1733
|
|
20230802,151100,3943893440,5390,5390,5390,5380,1469
|
|
20230802,151000,3935977760,5390,5390,5390,5390,562
|
|
20230802,150900,3932948580,5390,5390,5400,5390,712
|
|
20230802,150800,3929105670,5380,5390,5390,5380,77
|
|
20230802,150700,3928690850,5380,5390,5390,5380,569
|
|
20230802,150600,3925625490,5390,5390,5390,5380,2731
|
|
20230802,150500,3910928250,5390,5380,5390,5380,217
|
|
20230802,150400,3909759400,5380,5410,5410,5380,1070
|
|
20230802,150300,3904002770,5380,5420,5420,5380,5045
|
|
20230802,150200,3876837780,5430,5410,5430,5390,2344
|
|
20230802,150100,3864133660,5420,5390,5420,5390,1363
|
|
20230802,150000,3856774010,5390,5380,5390,5380,1847
|
|
20230802,145900,3846822100,5390,5390,5390,5380,438
|
|
20230802,145800,3844461510,5380,5380,5400,5380,600
|
|
20230802,145700,3841223510,5380,5390,5390,5380,1187
|
|
20230802,145600,3834836550,5400,5390,5400,5380,868
|
|
20230802,145500,3830156550,5390,5390,5390,5380,1833
|
|
20230802,145400,3820276910,5390,5390,5400,5390,253
|
|
20230802,145300,3818912230,5390,5380,5390,5380,314
|
|
20230802,145200,3817220570,5380,5370,5380,5370,53656
|
|
20230802,145100,3529046650,5370,5400,5400,5370,19408
|
|
20230802,145000,3424361000,5410,5420,5420,5410,4089
|
|
20230802,144900,3402239490,5410,5420,5420,5410,2256
|
|
20230802,144800,3390013000,5420,5420,5440,5420,2986
|
|
20230802,144700,3373817480,5430,5430,5440,5430,1727
|
|
20230802,144600,3364439860,5440,5430,5440,5430,109
|
|
20230802,144500,3363847970,5430,5440,5440,5430,55
|
|
20230802,144400,3363549300,5430,5430,5440,5430,145
|
|
20230802,144300,3362761260,5440,5440,5440,5440,517
|
|
20230802,144200,3359948780,5430,5440,5440,5430,1222
|
|
20230802,144100,3353303120,5430,5470,5470,5430,32
|
|
20230802,144000,3353129280,5440,5430,5480,5430,7159
|
|
20230802,143900,3314023900,5430,5430,5430,5420,106
|
|
20230802,143800,3313448840,5430,5430,5430,5420,1833
|
|
20230802,143700,3303496480,5430,5430,5430,5430,2543
|
|
20230802,143600,3289687990,5420,5420,5430,5420,192
|
|
20230802,143500,3288646200,5420,5420,5430,5420,385
|
|
20230802,143400,3286558180,5420,5410,5420,5410,119
|
|
20230802,143300,3285913210,5420,5420,5420,5420,72
|
|
20230802,143200,3285522970,5420,5420,5430,5410,1781
|
|
20230802,143100,3275881060,5430,5430,5430,5420,391
|
|
20230802,143000,3273758460,5430,5430,5430,5430,5177
|
|
20230802,142900,3245647350,5430,5440,5440,5430,277
|
|
20230802,142800,3244143130,5440,5430,5440,5430,396
|
|
20230802,142700,3241991310,5430,5430,5440,5430,344
|
|
20230802,142600,3240123360,5430,5430,5440,5430,183
|
|
20230802,142500,3239128870,5430,5440,5440,5430,1308
|
|
20230802,142400,3232015150,5430,5430,5440,5430,235
|
|
20230802,142300,3230739000,5430,5430,5430,5430,2788
|
|
20230802,142200,3215600160,5430,5420,5440,5420,1244
|
|
20230802,142100,3208836950,5420,5430,5430,5420,1511
|
|
20230802,142000,3200633300,5430,5400,5430,5400,2937
|
|
20230802,141900,3184690450,5430,5410,5430,5400,7144
|
|
20230802,141800,3146009520,5410,5410,5420,5410,1012
|
|
20230802,141700,3140533800,5410,5410,5420,5410,219
|
|
20230802,141600,3139348710,5410,5420,5420,5410,2823
|
|
20230802,141500,3124048280,5420,5420,5420,5410,2527
|
|
20230802,141400,3110352840,5420,5420,5430,5420,4751
|
|
20230802,141300,3084602410,5420,5430,5430,5420,1651
|
|
20230802,141200,3075639090,5420,5430,5430,5420,172
|
|
20230802,141100,3074706530,5420,5430,5430,5420,1223
|
|
20230802,141000,3068067720,5430,5430,5430,5420,908
|
|
20230802,140900,3063137800,5430,5420,5430,5420,994
|
|
20230802,140800,3057741770,5420,5420,5430,5420,219
|
|
20230802,140700,3056554230,5430,5430,5430,5430,582
|
|
20230802,140600,3053393970,5430,5430,5430,5420,765
|
|
20230802,140500,3049240550,5430,5420,5430,5420,3620
|
|
20230802,140400,3029592350,5420,5420,5420,5420,91
|
|
20230802,140300,3029099130,5420,5410,5430,5410,1441
|
|
20230802,140200,3021287740,5410,5410,5420,5410,1146
|
|
20230802,140100,3015082810,5410,5420,5420,5410,766
|
|
20230802,140000,3010932230,5420,5410,5420,5410,2812
|
|
20230802,135900,2995697770,5410,5410,5420,5410,795
|
|
20230802,135800,2991393980,5410,5410,5420,5410,1298
|
|
20230802,135700,2984370300,5410,5420,5420,5410,586
|
|
20230802,135600,2981195560,5420,5410,5420,5410,1826
|
|
20230802,135500,2971302360,5410,5430,5440,5410,10509
|
|
20230802,135400,2914353210,5430,5440,5450,5430,1543
|
|
20230802,135300,2905959590,5430,5420,5440,5420,1485
|
|
20230802,135200,2897891210,5430,5420,5430,5420,312
|
|
20230802,135100,2896199670,5420,5420,5420,5420,1496
|
|
20230802,135000,2888091350,5420,5420,5430,5420,1739
|
|
20230802,134900,2878660970,5420,5430,5430,5420,1830
|
|
20230802,134800,2868735270,5430,5430,5440,5420,1008
|
|
20230802,134700,2863262320,5420,5420,5430,5420,480
|
|
20230802,134600,2860660650,5430,5440,5440,5420,1498
|
|
20230802,134500,2852526130,5430,5450,5450,5430,6619
|
|
20230802,134400,2816540410,5450,5450,5450,5440,883
|
|
20230802,134300,2811730500,5450,5470,5470,5450,2811
|
|
20230802,134200,2796393570,5470,5480,5480,5470,398
|
|
20230802,134100,2794215540,5480,5480,5480,5470,3033
|
|
20230802,134000,2777596300,5480,5500,5510,5480,22656
|
|
20230802,133900,2653036370,5510,5500,5510,5500,206
|
|
20230802,133800,2651903340,5500,5530,5530,5500,452
|
|
20230802,133700,2649412330,5500,5520,5520,5500,770
|
|
20230802,133600,2645170520,5520,5510,5520,5510,246
|
|
20230802,133500,2643814060,5520,5520,5540,5510,338
|
|
20230802,133400,2641947540,5540,5500,5540,5500,3368
|
|
20230802,133300,2623334870,5500,5500,5500,5500,369
|
|
20230802,133200,2621305370,5500,5500,5510,5500,2686
|
|
20230802,133100,2606527370,5500,5500,5500,5500,146
|
|
20230802,133000,2605724370,5500,5510,5510,5500,531
|
|
20230802,132900,2602803650,5500,5510,5510,5500,1309
|
|
20230802,132800,2595599150,5500,5500,5500,5500,5844
|
|
20230802,132700,2563457150,5510,5500,5510,5500,140
|
|
20230802,132600,2562687080,5500,5510,5510,5500,1095
|
|
20230802,132500,2556654580,5510,5500,5510,5500,166
|
|
20230802,132400,2555741480,5500,5500,5510,5500,959
|
|
20230802,132300,2550466880,5500,5500,5500,5500,3353
|
|
20230802,132200,2532025380,5500,5500,5500,5500,273
|
|
20230802,132100,2530523880,5500,5500,5500,5490,3329
|
|
20230802,132000,2512223840,5500,5500,5500,5490,3278
|
|
20230802,131900,2494195440,5500,5500,5500,5500,782
|
|
20230802,131800,2489894440,5490,5490,5490,5490,2458
|
|
20230802,131700,2476400020,5490,5490,5500,5490,109
|
|
20230802,131600,2475801370,5490,5490,5500,5490,243
|
|
20230802,131500,2474466590,5490,5490,5490,5490,180
|
|
20230802,131400,2473478390,5490,5490,5490,5490,702
|
|
20230802,131300,2469624410,5490,5490,5500,5490,149
|
|
20230802,131200,2468806290,5500,5500,5500,5500,207
|
|
20230802,131100,2467667790,5490,5490,5500,5490,281
|
|
20230802,131000,2466124800,5500,5490,5500,5490,310
|
|
20230802,130900,2464421400,5490,5490,5490,5490,96
|
|
20230802,130800,2463894360,5490,5490,5490,5490,172
|
|
20230802,130700,2462950080,5490,5500,5500,5490,546
|
|
20230802,130600,2459947440,5500,5490,5500,5490,235
|
|
20230802,130500,2458657270,5500,5490,5500,5490,638
|
|
20230802,130400,2455148630,5490,5480,5490,5480,1270
|
|
20230802,130300,2448176920,5480,5480,5480,5480,764
|
|
20230802,130200,2443990200,5480,5480,5480,5480,168
|
|
20230802,130100,2443069560,5470,5490,5490,5470,396
|
|
20230802,130000,2440903090,5490,5470,5490,5470,2057
|
|
20230802,125900,2429616130,5470,5470,5480,5470,2036
|
|
20230802,125800,2418470620,5470,5470,5470,5470,4054
|
|
20230802,125700,2396295240,5470,5470,5480,5470,4453
|
|
20230802,125600,2371907330,5470,5470,5470,5470,512
|
|
20230802,125500,2369106690,5470,5470,5470,5470,2448
|
|
20230802,125400,2355716130,5480,5460,5480,5460,2599
|
|
20230802,125300,2341499870,5460,5460,5470,5460,1189
|
|
20230802,125200,2334998930,5460,5460,5460,5460,133
|
|
20230802,125100,2334272750,5460,5460,5470,5460,297
|
|
20230802,125000,2332650640,5460,5450,5460,5450,353
|
|
20230802,124900,2330723630,5450,5450,5450,5450,73
|
|
20230802,124800,2330325780,5450,5460,5460,5450,633
|
|
20230802,124700,2326875380,5450,5450,5450,5450,109
|
|
20230802,124600,2326281330,5450,5450,5450,5450,138
|
|
20230802,124500,2325529230,5450,5460,5460,5450,3194
|
|
20230802,124400,2308109950,5460,5450,5460,5450,291
|
|
20230802,124300,2306523710,5460,5470,5470,5450,2559
|
|
20230802,124200,2292576260,5450,5450,5450,5440,98
|
|
20230802,124100,2292042530,5450,5460,5470,5440,17123
|
|
20230802,124000,2198641320,5470,5460,5470,5460,38
|
|
20230802,123900,2198433830,5460,5460,5460,5460,186
|
|
20230802,123800,2197418270,5470,5470,5470,5460,2063
|
|
20230802,123700,2186141140,5460,5460,5470,5460,416
|
|
20230802,123600,2183867780,5470,5470,5470,5470,1737
|
|
20230802,123500,2174366390,5470,5470,5470,5470,388
|
|
20230802,123400,2172244030,5480,5470,5480,5470,2183
|
|
20230802,123300,2160283020,5470,5470,5470,5470,255
|
|
20230802,123200,2158888170,5470,5480,5480,5470,119
|
|
20230802,123100,2158236740,5470,5470,5470,5470,36
|
|
20230802,123000,2158039820,5470,5470,5470,5470,253
|
|
20230802,122900,2156655910,5470,5470,5480,5470,218
|
|
20230802,122800,2155462850,5470,5480,5480,5470,580
|
|
20230802,122700,2152289590,5480,5470,5480,5470,3768
|
|
20230802,122600,2131677930,5470,5470,5470,5470,244
|
|
20230802,122500,2130343250,5480,5480,5480,5470,173
|
|
20230802,122400,2129395990,5480,5480,5490,5480,5075
|
|
20230802,122300,2101582900,5480,5490,5490,5480,66
|
|
20230802,122200,2101220910,5480,5480,5480,5480,110
|
|
20230802,122100,2100618110,5490,5480,5490,5480,1103
|
|
20230802,122000,2094567970,5480,5480,5480,5480,37
|
|
20230802,121900,2094365210,5480,5480,5480,5480,1900
|
|
20230802,121800,2083953210,5480,5480,5480,5480,760
|
|
20230802,121700,2079788410,5480,5480,5490,5480,275
|
|
20230802,121600,2078281190,5480,5490,5490,5480,41
|
|
20230802,121500,2078056460,5480,5480,5480,5480,97
|
|
20230802,121400,2077524900,5480,5480,5480,5480,1112
|
|
20230802,121300,2071431140,5470,5480,5490,5470,3349
|
|
20230802,121200,2053071080,5480,5470,5480,5470,1588
|
|
20230802,121100,2044382720,5470,5480,5480,5470,460
|
|
20230802,121000,2041865010,5480,5460,5480,5460,315
|
|
20230802,120900,2040141960,5470,5460,5470,5460,1302
|
|
20230802,120800,2033022480,5460,5460,5460,5460,1377
|
|
20230802,120700,2025504060,5460,5460,5460,5460,131
|
|
20230802,120600,2024788800,5460,5470,5470,5460,1222
|
|
20230802,120500,2018105230,5470,5470,5470,5470,1735
|
|
20230802,120400,2008614780,5470,5460,5470,5460,358
|
|
20230802,120300,2006659890,5460,5470,5470,5460,1167
|
|
20230802,120200,2000284220,5470,5460,5480,5460,101
|
|
20230802,120100,1999731450,5460,5470,5470,5460,170
|
|
20230802,120000,1998803120,5460,5460,5470,5460,337
|
|
20230802,115900,1996962070,5460,5470,5470,5460,1472
|
|
20230802,115800,1988921020,5470,5460,5480,5460,323
|
|
20230802,115700,1987154440,5480,5450,5480,5450,2284
|
|
20230802,115600,1974669880,5450,5460,5460,5450,94
|
|
20230802,115500,1974157460,5460,5450,5460,5450,198
|
|
20230802,115400,1973078350,5450,5440,5450,5440,1463
|
|
20230802,115300,1965113100,5430,5430,5430,5430,629
|
|
20230802,115200,1961697630,5430,5440,5450,5430,7209
|
|
20230802,115100,1922541740,5440,5440,5450,5430,7419
|
|
20230802,115000,1882205400,5440,5440,5450,5440,3346
|
|
20230802,114900,1864001160,5450,5460,5470,5440,11401
|
|
20230802,114800,1801807270,5460,5460,5470,5460,482
|
|
20230802,114700,1799175480,5460,5480,5480,5460,259
|
|
20230802,114600,1797760010,5470,5470,5470,5470,136
|
|
20230802,114500,1797016090,5470,5480,5480,5470,186
|
|
20230802,114400,1795998570,5460,5460,5480,5460,585
|
|
20230802,114300,1792799700,5470,5460,5470,5460,305
|
|
20230802,114200,1791132370,5460,5470,5470,5460,604
|
|
20230802,114100,1787828950,5470,5470,5470,5470,182
|
|
20230802,114000,1786833410,5470,5470,5470,5470,505
|
|
20230802,113900,1784071060,5460,5470,5470,5460,1177
|
|
20230802,113800,1777644540,5460,5470,5470,5460,1323
|
|
20230802,113700,1770408450,5470,5470,5470,5470,486
|
|
20230802,113600,1767750030,5470,5470,5470,5470,863
|
|
20230802,113500,1763029420,5470,5470,5470,5460,1566
|
|
20230802,113400,1754470320,5470,5470,5470,5460,1178
|
|
20230802,113300,1748027160,5470,5480,5480,5470,7190
|
|
20230802,113200,1708686200,5480,5480,5480,5470,1402
|
|
20230802,113100,1701004610,5480,5480,5490,5480,213
|
|
20230802,113000,1699835980,5480,5480,5490,5480,787
|
|
20230802,112900,1695520320,5480,5480,5480,5480,462
|
|
20230802,112800,1692988560,5480,5490,5490,5480,227
|
|
20230802,112700,1691744590,5470,5470,5480,5470,3519
|
|
20230802,112600,1672475660,5480,5480,5480,5480,2027
|
|
20230802,112500,1661367700,5480,5480,5480,5480,422
|
|
20230802,112400,1659055140,5480,5490,5490,5480,3241
|
|
20230802,112300,1641292140,5480,5480,5480,5470,1473
|
|
20230802,112200,1633221540,5490,5480,5490,5480,411
|
|
20230802,112100,1630967510,5480,5480,5480,5480,688
|
|
20230802,112000,1627197270,5480,5480,5480,5480,840
|
|
20230802,111900,1622594070,5480,5480,5480,5480,1644
|
|
20230802,111800,1613584950,5480,5480,5480,5470,2276
|
|
20230802,111700,1601113330,5480,5470,5480,5470,3074
|
|
20230802,111600,1584284900,5470,5470,5480,5470,545
|
|
20230802,111500,1581299750,5470,5490,5490,5470,1839
|
|
20230802,111400,1571221900,5480,5480,5490,5480,1101
|
|
20230802,111300,1565187330,5480,5490,5490,5480,935
|
|
20230802,111200,1560061540,5480,5480,5490,5480,751
|
|
20230802,111100,1555946000,5480,5490,5490,5480,1706
|
|
20230802,111000,1546581600,5490,5480,5490,5480,576
|
|
20230802,110900,1543423220,5480,5490,5490,5480,494
|
|
20230802,110800,1540713730,5500,5500,5500,5490,196
|
|
20230802,110700,1539635930,5500,5500,5500,5480,1192
|
|
20230802,110600,1533087490,5500,5500,5500,5480,1566
|
|
20230802,110500,1524493930,5500,5490,5500,5480,1719
|
|
20230802,110400,1515048710,5480,5440,5490,5440,4024
|
|
20230802,110300,1493118840,5440,5490,5490,5430,6525
|
|
20230802,110200,1457574510,5490,5540,5540,5490,261
|
|
20230802,110100,1456140870,5550,5490,5550,5460,9922
|
|
20230802,110000,1401826530,5500,5500,5500,5490,1622
|
|
20230802,105900,1392918010,5500,5520,5520,5500,33242
|
|
20230802,105800,1209956110,5520,5530,5530,5520,1331
|
|
20230802,105700,1202607940,5530,5530,5540,5530,2008
|
|
20230802,105600,1191500650,5530,5540,5540,5530,2684
|
|
20230802,105500,1176657030,5530,5560,5560,5530,33694
|
|
20230802,105400,989598960,5560,5570,5580,5560,16944
|
|
20230802,105300,895234070,5580,5590,5590,5580,7256
|
|
20230802,105200,854742170,5590,5590,5590,5590,52
|
|
20230802,105100,854451490,5590,5590,5590,5590,550
|
|
20230802,105000,851376990,5580,5580,5580,5580,1005
|
|
20230802,104900,845769090,5580,5580,5590,5580,267
|
|
20230802,104800,844277730,5590,5590,5590,5590,247
|
|
20230802,104700,842897000,5580,5580,5580,5580,200
|
|
20230802,104600,841781000,5580,5580,5590,5580,833
|
|
20230802,104500,837126860,5580,5580,5580,5580,440
|
|
20230802,104400,834671660,5580,5590,5590,5580,3118
|
|
20230802,104300,817273020,5580,5590,5590,5580,299
|
|
20230802,104200,815601990,5590,5590,5590,5580,679
|
|
20230802,104100,811807670,5590,5580,5590,5580,854
|
|
20230802,104000,807042310,5580,5580,5580,5580,248
|
|
20230802,103900,805658470,5580,5580,5580,5580,566
|
|
20230802,103800,802500190,5580,5580,5580,5580,8844
|
|
20230802,103700,753150670,5580,5580,5590,5580,148
|
|
20230802,103600,752324430,5580,5590,5590,5580,1463
|
|
20230802,103500,744148640,5590,5590,5590,5580,2066
|
|
20230802,103400,732600720,5580,5580,5580,5580,244
|
|
20230802,103300,731239200,5590,5580,5590,5580,516
|
|
20230802,103200,728358910,5590,5590,5590,5580,306
|
|
20230802,103100,726648730,5580,5580,5590,5580,342
|
|
20230802,103000,724739160,5590,5590,5590,5580,793
|
|
20230802,102900,720313880,5580,5580,5580,5580,184
|
|
20230802,102800,719287160,5580,5580,5580,5580,271
|
|
20230802,102700,717774980,5580,5580,5580,5580,135
|
|
20230802,102600,717021680,5580,5580,5580,5580,280
|
|
20230802,102500,715459280,5580,5580,5590,5580,614
|
|
20230802,102400,712033130,5580,5580,5580,5580,159
|
|
20230802,102300,711145910,5580,5590,5590,5580,1355
|
|
20230802,102200,703572550,5590,5590,5590,5590,2563
|
|
20230802,102100,689245380,5600,5600,5600,5600,51
|
|
20230802,102000,688959780,5600,5590,5600,5590,1310
|
|
20230802,101900,681636540,5590,5590,5600,5590,2447
|
|
20230802,101800,667957710,5590,5590,5600,5590,1600
|
|
20230802,101700,658999980,5590,5600,5600,5590,69
|
|
20230802,101600,658614190,5590,5590,5590,5590,36
|
|
20230802,101500,658412950,5590,5590,5590,5590,249
|
|
20230802,101400,657021040,5590,5590,5590,5590,238
|
|
20230802,101300,655690620,5590,5590,5600,5590,1549
|
|
20230802,101200,647020650,5600,5590,5600,5590,363
|
|
20230802,101100,644989980,5590,5590,5600,5590,319
|
|
20230802,101000,643205770,5590,5600,5600,5590,170
|
|
20230802,100900,642254800,5590,5590,5590,5590,196
|
|
20230802,100800,641159160,5590,5600,5600,5590,99
|
|
20230802,100700,640605700,5600,5590,5600,5590,120
|
|
20230802,100600,639934890,5590,5590,5590,5580,416
|
|
20230802,100500,637610010,5590,5590,5590,5590,139
|
|
20230802,100400,636833000,5580,5580,5580,5580,625
|
|
20230802,100300,633345500,5580,5590,5590,5580,1736
|
|
20230802,100200,623651820,5590,5590,5590,5590,202
|
|
20230802,100100,622522640,5580,5580,5580,5580,676
|
|
20230802,100000,618750560,5580,5580,5580,5580,0
|
|
20230802,095900,618750560,5580,5580,5580,5580,66
|
|
20230802,095800,618382280,5580,5600,5600,5580,310
|
|
20230802,095700,616652180,5580,5590,5590,5580,220
|
|
20230802,095600,615422470,5580,5580,5580,5580,0
|
|
20230802,095500,615422470,5580,5570,5600,5570,510
|
|
20230802,095400,612570160,5570,5580,5590,5570,815
|
|
20230802,095300,608022510,5580,5580,5580,5580,262
|
|
20230802,095200,606560550,5580,5600,5600,5580,48
|
|
20230802,095100,606292310,5570,5570,5570,5570,115
|
|
20230802,095000,605651760,5570,5600,5600,5570,1468
|
|
20230802,094900,597435440,5600,5570,5600,5570,5415
|
|
20230802,094800,567264700,5570,5590,5590,5570,1462
|
|
20230802,094700,559112200,5580,5570,5580,5570,1200
|
|
20230802,094600,552426200,5570,5590,5600,5570,9247
|
|
20230802,094500,500801040,5580,5600,5600,5580,6523
|
|
20230802,094400,464361800,5600,5590,5600,5590,2119
|
|
20230802,094300,452497400,5590,5620,5620,5590,8234
|
|
20230802,094200,406366280,5620,5620,5620,5610,962
|
|
20230802,094100,400960330,5620,5620,5620,5610,3169
|
|
20230802,094000,383160660,5630,5650,5650,5630,4230
|
|
20230802,093900,359343890,5650,5670,5670,5640,3489
|
|
20230802,093800,339642450,5650,5670,5670,5650,527
|
|
20230802,093700,336662060,5650,5660,5660,5650,153
|
|
20230802,093600,335796450,5660,5670,5670,5660,993
|
|
20230802,093500,330176020,5660,5670,5670,5650,10425
|
|
20230802,093400,271241570,5670,5670,5670,5660,341
|
|
20230802,093300,269308400,5670,5660,5670,5660,167
|
|
20230802,093200,268362510,5660,5670,5670,5660,2897
|
|
20230802,093100,251950830,5660,5670,5670,5660,2233
|
|
20230802,093000,239310590,5670,5670,5670,5670,61
|
|
20230802,092900,238964720,5660,5670,5670,5660,463
|
|
20230802,092800,236342960,5670,5660,5670,5660,768
|
|
20230802,092700,231995580,5660,5660,5660,5660,593
|
|
20230802,092600,228639200,5660,5680,5680,5660,1052
|
|
20230802,092500,222679180,5680,5660,5680,5660,590
|
|
20230802,092400,219339760,5660,5670,5670,5660,3234
|
|
20230802,092300,201027310,5670,5670,5670,5670,150
|
|
20230802,092200,200176810,5670,5670,5670,5670,0
|
|
20230802,092100,200176810,5670,5670,5670,5670,0
|
|
20230802,092000,200176810,5670,5670,5670,5660,1670
|
|
20230802,091900,190723580,5670,5670,5670,5670,16
|
|
20230802,091800,190632860,5660,5660,5660,5650,7180
|
|
20230802,091700,149994860,5650,5650,5650,5650,2707
|
|
20230802,091600,134700310,5650,5650,5650,5640,362
|
|
20230802,091500,132655360,5650,5660,5660,5650,2958
|
|
20230802,091400,115926790,5660,5670,5670,5660,286
|
|
20230802,091300,114307830,5660,5660,5660,5660,1372
|
|
20230802,091200,106542310,5660,5640,5660,5640,1562
|
|
20230802,091100,97706540,5640,5640,5650,5640,1095
|
|
20230802,091000,91529740,5640,5640,5650,5640,218
|
|
20230802,090900,90299660,5650,5640,5660,5640,176
|
|
20230802,090800,89305540,5640,5640,5660,5640,985
|
|
20230802,090700,83749260,5640,5650,5670,5640,2394
|
|
20230802,090600,70226170,5650,5670,5670,5650,14
|
|
20230802,090500,70146870,5650,5650,5650,5640,1153
|
|
20230802,090400,63632620,5650,5650,5670,5640,2132
|
|
20230802,090300,51599210,5640,5640,5650,5640,559
|
|
20230802,090200,48446430,5640,5650,5650,5630,2150
|
|
20230802,090100,36324900,5640,5710,5710,5630,962
|
|
20230802,090000,30902470,5630,5720,5720,5630,4968
|