618 lines
29 KiB
CSV
618 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230802,191500,146764860,5530,5530,5530,5530,821
|
|
20230802,191400,146764860,5530,5530,5530,5530,0
|
|
20230802,191300,146764860,5530,5530,5530,5530,0
|
|
20230802,191200,146764860,5530,5530,5530,5530,0
|
|
20230802,191100,146764860,5530,5530,5530,5530,0
|
|
20230802,191000,146764860,5530,5530,5530,5530,0
|
|
20230802,190900,146764860,5530,5530,5530,5530,0
|
|
20230802,190800,146764860,5530,5530,5530,5530,0
|
|
20230802,190700,146764860,5530,5530,5530,5530,0
|
|
20230802,190600,146764860,5530,5530,5530,5530,0
|
|
20230802,190500,146764860,5530,5530,5530,5530,0
|
|
20230802,190400,146764860,5530,5530,5530,5530,0
|
|
20230802,190300,146764860,5530,5530,5530,5530,0
|
|
20230802,190200,146764860,5530,5530,5530,5530,0
|
|
20230802,190100,146764860,5530,5530,5530,5530,0
|
|
20230802,190000,146764860,5530,5530,5530,5530,0
|
|
20230802,185900,146764860,5530,5530,5530,5530,0
|
|
20230802,185800,146764860,5530,5530,5530,5530,0
|
|
20230802,185700,146764860,5530,5530,5530,5530,0
|
|
20230802,185600,146764860,5530,5530,5530,5530,0
|
|
20230802,185500,146764860,5530,5530,5530,5530,0
|
|
20230802,185400,146764860,5530,5530,5530,5530,0
|
|
20230802,185300,146764860,5530,5530,5530,5530,0
|
|
20230802,185200,146764860,5530,5530,5530,5530,0
|
|
20230802,185100,146764860,5530,5530,5530,5530,0
|
|
20230802,185000,146764860,5530,5530,5530,5530,0
|
|
20230802,184900,146764860,5530,5530,5530,5530,0
|
|
20230802,184800,146764860,5530,5530,5530,5530,0
|
|
20230802,184700,146764860,5530,5530,5530,5530,0
|
|
20230802,184600,146764860,5530,5530,5530,5530,0
|
|
20230802,184500,146764860,5530,5530,5530,5530,821
|
|
20230802,184400,146764860,5530,5530,5530,5530,0
|
|
20230802,184300,146764860,5530,5530,5530,5530,0
|
|
20230802,184200,146764860,5530,5530,5530,5530,0
|
|
20230802,184100,146764860,5530,5530,5530,5530,0
|
|
20230802,184000,146764860,5530,5530,5530,5530,0
|
|
20230802,183900,146764860,5530,5530,5530,5530,0
|
|
20230802,183800,146764860,5530,5530,5530,5530,0
|
|
20230802,183700,146764860,5530,5530,5530,5530,0
|
|
20230802,183600,146764860,5530,5530,5530,5530,0
|
|
20230802,183500,146764860,5530,5530,5530,5530,0
|
|
20230802,183400,146764860,5530,5530,5530,5530,0
|
|
20230802,183300,146764860,5530,5530,5530,5530,0
|
|
20230802,183200,146764860,5530,5530,5530,5530,0
|
|
20230802,183100,146764860,5530,5530,5530,5530,0
|
|
20230802,183000,146764860,5530,5530,5530,5530,0
|
|
20230802,182900,146764860,5530,5530,5530,5530,0
|
|
20230802,182800,146764860,5530,5530,5530,5530,0
|
|
20230802,182700,146764860,5530,5530,5530,5530,0
|
|
20230802,182600,146764860,5530,5530,5530,5530,0
|
|
20230802,182500,146764860,5530,5530,5530,5530,0
|
|
20230802,182400,146764860,5530,5530,5530,5530,0
|
|
20230802,182300,146764860,5530,5530,5530,5530,0
|
|
20230802,182200,146764860,5530,5530,5530,5530,0
|
|
20230802,182100,146764860,5530,5530,5530,5530,0
|
|
20230802,182000,146764860,5530,5530,5530,5530,0
|
|
20230802,181900,146764860,5530,5530,5530,5530,0
|
|
20230802,181800,146764860,5530,5530,5530,5530,0
|
|
20230802,181700,146764860,5530,5530,5530,5530,0
|
|
20230802,181600,146764860,5530,5530,5530,5530,0
|
|
20230802,181500,146764860,5530,5530,5530,5530,821
|
|
20230802,181400,146764860,5530,5530,5530,5530,0
|
|
20230802,181300,146764860,5530,5530,5530,5530,0
|
|
20230802,181200,146764860,5530,5530,5530,5530,0
|
|
20230802,181100,146764860,5530,5530,5530,5530,0
|
|
20230802,181000,146764860,5530,5530,5530,5530,0
|
|
20230802,180900,146764860,5530,5530,5530,5530,0
|
|
20230802,180800,146764860,5530,5530,5530,5530,0
|
|
20230802,180700,146764860,5530,5530,5530,5530,0
|
|
20230802,180600,146764860,5530,5530,5530,5530,0
|
|
20230802,180500,146764860,5530,5530,5530,5530,0
|
|
20230802,180400,146764860,5530,5530,5530,5530,0
|
|
20230802,180300,146764860,5530,5530,5530,5530,0
|
|
20230802,180200,146764860,5530,5530,5530,5530,0
|
|
20230802,180100,146764860,5530,5530,5530,5530,0
|
|
20230802,180000,146764860,5530,5530,5530,5530,0
|
|
20230802,175900,146764860,5530,5530,5530,5530,0
|
|
20230802,175800,146764860,5530,5530,5530,5530,0
|
|
20230802,175700,146764860,5530,5530,5530,5530,0
|
|
20230802,175600,146764860,5530,5530,5530,5530,0
|
|
20230802,175500,146764860,5530,5530,5530,5530,0
|
|
20230802,175400,146764860,5530,5530,5530,5530,0
|
|
20230802,175300,146764860,5530,5530,5530,5530,0
|
|
20230802,175200,146764860,5530,5530,5530,5530,0
|
|
20230802,175100,146764860,5530,5530,5530,5530,0
|
|
20230802,175000,146764860,5530,5530,5530,5530,0
|
|
20230802,174900,146764860,5530,5530,5530,5530,0
|
|
20230802,174800,146764860,5530,5530,5530,5530,0
|
|
20230802,174700,146764860,5530,5530,5530,5530,0
|
|
20230802,174600,146764860,5530,5530,5530,5530,0
|
|
20230802,174500,146764860,5530,5530,5530,5530,821
|
|
20230802,174400,146764860,5530,5530,5530,5530,0
|
|
20230802,174300,146764860,5530,5530,5530,5530,0
|
|
20230802,174200,146764860,5530,5530,5530,5530,0
|
|
20230802,174100,146764860,5530,5530,5530,5530,0
|
|
20230802,174000,146764860,5530,5530,5530,5530,0
|
|
20230802,173900,146764860,5530,5530,5530,5530,0
|
|
20230802,173800,146764860,5530,5530,5530,5530,0
|
|
20230802,173700,146764860,5530,5530,5530,5530,0
|
|
20230802,173600,146764860,5530,5530,5530,5530,0
|
|
20230802,173500,146764860,5530,5530,5530,5530,0
|
|
20230802,173400,146764860,5530,5530,5530,5530,0
|
|
20230802,173300,146764860,5530,5530,5530,5530,0
|
|
20230802,173200,146764860,5530,5530,5530,5530,0
|
|
20230802,173100,146764860,5530,5530,5530,5530,0
|
|
20230802,173000,146764860,5530,5530,5530,5530,0
|
|
20230802,172900,146764860,5530,5530,5530,5530,0
|
|
20230802,172800,146764860,5530,5530,5530,5530,0
|
|
20230802,172700,146764860,5530,5530,5530,5530,0
|
|
20230802,172600,146764860,5530,5530,5530,5530,0
|
|
20230802,172500,146764860,5530,5530,5530,5530,0
|
|
20230802,172400,146764860,5530,5530,5530,5530,0
|
|
20230802,172300,146764860,5530,5530,5530,5530,0
|
|
20230802,172200,146764860,5530,5530,5530,5530,0
|
|
20230802,172100,146764860,5530,5530,5530,5530,0
|
|
20230802,172000,146764860,5530,5530,5530,5530,0
|
|
20230802,171900,146764860,5530,5530,5530,5530,0
|
|
20230802,171800,146764860,5530,5530,5530,5530,0
|
|
20230802,171700,146764860,5530,5530,5530,5530,0
|
|
20230802,171600,146764860,5530,5530,5530,5530,0
|
|
20230802,171500,146764860,5530,5530,5530,5530,821
|
|
20230802,171400,146764860,5530,5530,5530,5530,0
|
|
20230802,171300,146764860,5530,5530,5530,5530,0
|
|
20230802,171200,146764860,5530,5530,5530,5530,0
|
|
20230802,171100,146764860,5530,5530,5530,5530,0
|
|
20230802,171000,146764860,5530,5530,5530,5530,0
|
|
20230802,170900,146764860,5530,5530,5530,5530,0
|
|
20230802,170800,146764860,5530,5530,5530,5530,0
|
|
20230802,170700,146764860,5530,5530,5530,5530,0
|
|
20230802,170600,146764860,5530,5530,5530,5530,0
|
|
20230802,170500,146764860,5530,5530,5530,5530,0
|
|
20230802,170400,146764860,5530,5530,5530,5530,0
|
|
20230802,170300,146764860,5530,5530,5530,5530,0
|
|
20230802,170200,146764860,5530,5530,5530,5530,0
|
|
20230802,170100,146764860,5530,5530,5530,5530,0
|
|
20230802,170000,146764860,5530,5530,5530,5530,0
|
|
20230802,165900,146764860,5530,5530,5530,5530,0
|
|
20230802,165800,146764860,5530,5530,5530,5530,0
|
|
20230802,165700,146764860,5530,5530,5530,5530,0
|
|
20230802,165600,146764860,5530,5530,5530,5530,0
|
|
20230802,165500,146764860,5530,5530,5530,5530,0
|
|
20230802,165400,146764860,5530,5530,5530,5530,0
|
|
20230802,165300,146764860,5530,5530,5530,5530,0
|
|
20230802,165200,146764860,5530,5530,5530,5530,0
|
|
20230802,165100,146764860,5530,5530,5530,5530,0
|
|
20230802,165000,146764860,5530,5530,5530,5530,0
|
|
20230802,164900,146764860,5530,5530,5530,5530,0
|
|
20230802,164800,146764860,5530,5530,5530,5530,0
|
|
20230802,164700,146764860,5530,5530,5530,5530,0
|
|
20230802,164600,146764860,5530,5530,5530,5530,0
|
|
20230802,164500,146764860,5530,5530,5530,5530,821
|
|
20230802,164400,146764860,5530,5530,5530,5530,0
|
|
20230802,164300,146764860,5530,5530,5530,5530,0
|
|
20230802,164200,146764860,5530,5530,5530,5530,0
|
|
20230802,164100,146764860,5530,5530,5530,5530,0
|
|
20230802,164000,146764860,5530,5530,5530,5530,0
|
|
20230802,163900,146764860,5530,5530,5530,5530,0
|
|
20230802,163800,146764860,5530,5530,5530,5530,0
|
|
20230802,163700,146764860,5530,5530,5530,5530,0
|
|
20230802,163600,146764860,5530,5530,5530,5530,0
|
|
20230802,163500,146764860,5530,5530,5530,5530,0
|
|
20230802,163400,146764860,5530,5530,5530,5530,0
|
|
20230802,163300,146764860,5530,5530,5530,5530,0
|
|
20230802,163200,146764860,5530,5530,5530,5530,0
|
|
20230802,163100,146764860,5530,5530,5530,5530,0
|
|
20230802,163000,146764860,5530,5530,5530,5530,0
|
|
20230802,162900,146764860,5530,5530,5530,5530,0
|
|
20230802,162800,146764860,5530,5530,5530,5530,0
|
|
20230802,162700,146764860,5530,5530,5530,5530,0
|
|
20230802,162600,146764860,5530,5530,5530,5530,0
|
|
20230802,162500,146764860,5530,5530,5530,5530,0
|
|
20230802,162400,146764860,5530,5530,5530,5530,0
|
|
20230802,162300,146764860,5530,5530,5530,5530,0
|
|
20230802,162200,146764860,5530,5530,5530,5530,0
|
|
20230802,162100,146764860,5530,5530,5530,5530,0
|
|
20230802,162000,146764860,5530,5530,5530,5530,0
|
|
20230802,161900,146764860,5530,5530,5530,5530,0
|
|
20230802,161800,146764860,5530,5530,5530,5530,0
|
|
20230802,161700,146764860,5530,5530,5530,5530,0
|
|
20230802,161600,146764860,5530,5530,5530,5530,0
|
|
20230802,161500,146764860,5530,5530,5530,5530,821
|
|
20230802,161400,146764860,5530,5530,5530,5530,0
|
|
20230802,161300,146764860,5530,5530,5530,5530,0
|
|
20230802,161200,146764860,5530,5530,5530,5530,0
|
|
20230802,161100,146764860,5530,5530,5530,5530,0
|
|
20230802,161000,146764860,5530,5530,5530,5530,0
|
|
20230802,160900,146764860,5530,5530,5530,5530,0
|
|
20230802,160800,146764860,5530,5530,5530,5530,0
|
|
20230802,160700,146764860,5530,5530,5530,5530,0
|
|
20230802,160600,146764860,5530,5530,5530,5530,0
|
|
20230802,160500,146764860,5530,5530,5530,5530,0
|
|
20230802,160400,146764860,5530,5530,5530,5530,0
|
|
20230802,160300,146764860,5530,5530,5530,5530,0
|
|
20230802,160200,146764860,5530,5530,5530,5530,0
|
|
20230802,160100,146764860,5530,5530,5530,5530,0
|
|
20230802,160000,146764860,5530,5530,5530,5530,0
|
|
20230802,155900,146764860,5530,5530,5530,5530,0
|
|
20230802,155800,146764860,5530,5530,5530,5530,0
|
|
20230802,155700,146764860,5530,5530,5530,5530,0
|
|
20230802,155600,146764860,5530,5530,5530,5530,0
|
|
20230802,155500,146764860,5530,5530,5530,5530,0
|
|
20230802,155400,146764860,5530,5530,5530,5530,0
|
|
20230802,155300,146764860,5530,5530,5530,5530,0
|
|
20230802,155200,146764860,5530,5530,5530,5530,0
|
|
20230802,155100,146764860,5530,5530,5530,5530,0
|
|
20230802,155000,146764860,5530,5530,5530,5530,0
|
|
20230802,154900,146764860,5530,5530,5530,5530,0
|
|
20230802,154800,146764860,5530,5530,5530,5530,0
|
|
20230802,154700,146764860,5530,5530,5530,5530,0
|
|
20230802,154600,146764860,5530,5530,5530,5530,0
|
|
20230802,154500,146764860,5530,5530,5530,5530,821
|
|
20230802,154400,146764860,5530,5530,5530,5530,0
|
|
20230802,154300,146764860,5530,5530,5530,5530,0
|
|
20230802,154200,146764860,5530,5530,5530,5530,0
|
|
20230802,154100,146764860,5530,5530,5530,5530,0
|
|
20230802,154000,146764860,5530,5530,5530,5530,0
|
|
20230802,153900,146764860,5530,5530,5530,5530,0
|
|
20230802,153800,146764860,5530,5530,5530,5530,0
|
|
20230802,153700,146764860,5530,5530,5530,5530,0
|
|
20230802,153600,146764860,5530,5530,5530,5530,0
|
|
20230802,153500,146764860,5530,5530,5530,5530,0
|
|
20230802,153400,146764860,5530,5530,5530,5530,0
|
|
20230802,153300,146764860,5530,5530,5530,5530,0
|
|
20230802,153200,146764860,5530,5530,5530,5530,0
|
|
20230802,153100,146764860,5530,5530,5530,5530,0
|
|
20230802,153000,146764860,5530,5530,5530,5530,821
|
|
20230802,152900,142224730,5520,5520,5520,5520,0
|
|
20230802,152800,142224730,5520,5520,5520,5520,0
|
|
20230802,152700,142224730,5520,5520,5520,5520,0
|
|
20230802,152600,142224730,5520,5520,5520,5520,0
|
|
20230802,152500,142224730,5520,5520,5520,5520,0
|
|
20230802,152400,142224730,5520,5520,5520,5520,0
|
|
20230802,152300,142224730,5520,5520,5520,5520,0
|
|
20230802,152200,142224730,5520,5520,5520,5520,0
|
|
20230802,152100,142224730,5520,5520,5520,5520,0
|
|
20230802,152000,142224730,5520,5520,5520,5520,0
|
|
20230802,151900,142224730,5520,5520,5520,5520,100
|
|
20230802,151800,141672730,5520,5520,5520,5520,0
|
|
20230802,151700,141672730,5520,5520,5520,5520,0
|
|
20230802,151600,141672730,5520,5520,5520,5520,5
|
|
20230802,151500,141645130,5520,5520,5520,5520,0
|
|
20230802,151400,141645130,5520,5520,5520,5520,0
|
|
20230802,151300,141645130,5520,5520,5520,5520,181
|
|
20230802,151200,140646010,5520,5520,5520,5520,0
|
|
20230802,151100,140646010,5520,5520,5520,5520,0
|
|
20230802,151000,140646010,5520,5520,5520,5520,1
|
|
20230802,150900,140640490,5510,5510,5510,5510,75
|
|
20230802,150800,140227240,5510,5510,5510,5510,0
|
|
20230802,150700,140227240,5510,5510,5510,5510,1
|
|
20230802,150600,140221730,5480,5490,5490,5480,1000
|
|
20230802,150500,134737620,5520,5520,5520,5520,0
|
|
20230802,150400,134737620,5520,5520,5520,5520,0
|
|
20230802,150300,134737620,5520,5520,5520,5520,0
|
|
20230802,150200,134737620,5520,5520,5520,5520,0
|
|
20230802,150100,134737620,5520,5520,5520,5520,0
|
|
20230802,150000,134737620,5520,5520,5520,5520,1
|
|
20230802,145900,134732100,5520,5520,5520,5520,0
|
|
20230802,145800,134732100,5520,5520,5520,5520,90
|
|
20230802,145700,134235300,5520,5520,5520,5520,0
|
|
20230802,145600,134235300,5520,5520,5520,5520,108
|
|
20230802,145500,133639140,5520,5520,5520,5520,0
|
|
20230802,145400,133639140,5520,5520,5520,5520,0
|
|
20230802,145300,133639140,5520,5520,5520,5520,0
|
|
20230802,145200,133639140,5520,5520,5520,5520,0
|
|
20230802,145100,133639140,5520,5520,5520,5520,0
|
|
20230802,145000,133639140,5520,5520,5520,5520,1
|
|
20230802,144900,133633620,5520,5520,5520,5520,1
|
|
20230802,144800,133628100,5520,5520,5520,5520,0
|
|
20230802,144700,133628100,5520,5520,5520,5520,0
|
|
20230802,144600,133628100,5520,5520,5520,5520,0
|
|
20230802,144500,133628100,5520,5520,5520,5520,24
|
|
20230802,144400,133495620,5520,5520,5520,5520,0
|
|
20230802,144300,133495620,5520,5520,5520,5520,0
|
|
20230802,144200,133495620,5520,5520,5520,5520,0
|
|
20230802,144100,133495620,5520,5520,5520,5520,0
|
|
20230802,144000,133495620,5520,5520,5520,5520,0
|
|
20230802,143900,133495620,5520,5520,5520,5520,0
|
|
20230802,143800,133495620,5520,5520,5520,5520,0
|
|
20230802,143700,133495620,5520,5520,5520,5520,0
|
|
20230802,143600,133495620,5520,5520,5520,5520,0
|
|
20230802,143500,133495620,5520,5520,5520,5520,73
|
|
20230802,143400,133092660,5520,5520,5520,5520,0
|
|
20230802,143300,133092660,5520,5520,5520,5520,0
|
|
20230802,143200,133092660,5520,5520,5520,5520,1
|
|
20230802,143100,133087140,5480,5480,5480,5480,0
|
|
20230802,143000,133087140,5480,5480,5480,5480,0
|
|
20230802,142900,133087140,5480,5480,5480,5480,0
|
|
20230802,142800,133087140,5480,5480,5480,5480,0
|
|
20230802,142700,133087140,5480,5480,5480,5480,0
|
|
20230802,142600,133087140,5480,5480,5480,5480,0
|
|
20230802,142500,133087140,5480,5480,5480,5480,0
|
|
20230802,142400,133087140,5480,5480,5480,5480,0
|
|
20230802,142300,133087140,5480,5480,5480,5480,0
|
|
20230802,142200,133087140,5480,5480,5480,5480,0
|
|
20230802,142100,133087140,5480,5490,5490,5480,244
|
|
20230802,142000,131749890,5510,5510,5510,5510,0
|
|
20230802,141900,131749890,5510,5510,5510,5510,0
|
|
20230802,141800,131749890,5510,5510,5510,5510,0
|
|
20230802,141700,131749890,5510,5510,5510,5510,0
|
|
20230802,141600,131749890,5510,5510,5510,5510,200
|
|
20230802,141500,130647890,5510,5510,5510,5510,0
|
|
20230802,141400,130647890,5510,5510,5510,5510,0
|
|
20230802,141300,130647890,5510,5510,5510,5510,0
|
|
20230802,141200,130647890,5510,5510,5510,5510,0
|
|
20230802,141100,130647890,5510,5510,5510,5510,0
|
|
20230802,141000,130647890,5510,5510,5510,5510,0
|
|
20230802,140900,130647890,5510,5510,5510,5510,0
|
|
20230802,140800,130647890,5510,5510,5510,5510,0
|
|
20230802,140700,130647890,5510,5510,5510,5510,0
|
|
20230802,140600,130647890,5510,5510,5510,5510,0
|
|
20230802,140500,130647890,5510,5510,5510,5510,1
|
|
20230802,140400,130642380,5510,5510,5510,5510,0
|
|
20230802,140300,130642380,5510,5510,5510,5510,0
|
|
20230802,140200,130642380,5510,5510,5510,5510,1
|
|
20230802,140100,130636870,5490,5490,5490,5490,0
|
|
20230802,140000,130636870,5490,5490,5490,5490,5
|
|
20230802,135900,130609420,5480,5480,5480,5480,39
|
|
20230802,135800,130395700,5480,5480,5480,5480,0
|
|
20230802,135700,130395700,5480,5480,5480,5480,161
|
|
20230802,135600,129513420,5480,5480,5480,5480,0
|
|
20230802,135500,129513420,5480,5480,5480,5480,0
|
|
20230802,135400,129513420,5480,5480,5480,5480,0
|
|
20230802,135300,129513420,5480,5480,5480,5480,93
|
|
20230802,135200,129003780,5480,5480,5480,5480,27
|
|
20230802,135100,128855820,5480,5480,5480,5480,0
|
|
20230802,135000,128855820,5480,5480,5480,5480,0
|
|
20230802,134900,128855820,5480,5480,5480,5480,0
|
|
20230802,134800,128855820,5480,5480,5480,5480,0
|
|
20230802,134700,128855820,5480,5480,5480,5480,80
|
|
20230802,134600,128417420,5480,5480,5480,5480,0
|
|
20230802,134500,128417420,5480,5480,5480,5480,190
|
|
20230802,134400,127376220,5510,5510,5510,5510,0
|
|
20230802,134300,127376220,5510,5510,5510,5510,0
|
|
20230802,134200,127376220,5510,5480,5510,5470,901
|
|
20230802,134100,122446190,5510,5510,5510,5510,0
|
|
20230802,134000,122446190,5510,5490,5510,5490,32
|
|
20230802,133900,122270430,5480,5490,5490,5480,70
|
|
20230802,133800,121886630,5480,5500,5510,5480,851
|
|
20230802,133700,117218340,5530,5530,5530,5530,46
|
|
20230802,133600,116963960,5530,5530,5530,5530,0
|
|
20230802,133500,116963960,5530,5530,5530,5530,0
|
|
20230802,133400,116963960,5530,5530,5530,5530,1
|
|
20230802,133300,116958430,5490,5490,5490,5490,240
|
|
20230802,133200,115640830,5530,5530,5530,5530,1
|
|
20230802,133100,115635300,5490,5490,5490,5490,0
|
|
20230802,133000,115635300,5490,5490,5490,5490,250
|
|
20230802,132900,114262800,5530,5530,5530,5530,0
|
|
20230802,132800,114262800,5530,5530,5530,5530,0
|
|
20230802,132700,114262800,5530,5530,5530,5530,0
|
|
20230802,132600,114262800,5530,5530,5530,5530,5
|
|
20230802,132500,114235150,5490,5500,5500,5490,250
|
|
20230802,132400,112862440,5500,5500,5500,5500,0
|
|
20230802,132300,112862440,5500,5500,5500,5500,243
|
|
20230802,132200,111525940,5500,5500,5500,5500,0
|
|
20230802,132100,111525940,5500,5500,5500,5500,0
|
|
20230802,132000,111525940,5500,5520,5520,5500,822
|
|
20230802,131900,106999170,5520,5520,5520,5520,0
|
|
20230802,131800,106999170,5520,5520,5520,5520,0
|
|
20230802,131700,106999170,5520,5520,5520,5520,0
|
|
20230802,131600,106999170,5520,5520,5520,5520,0
|
|
20230802,131500,106999170,5520,5520,5520,5520,0
|
|
20230802,131400,106999170,5520,5520,5520,5520,0
|
|
20230802,131300,106999170,5520,5520,5520,5520,0
|
|
20230802,131200,106999170,5520,5520,5520,5520,0
|
|
20230802,131100,106999170,5520,5520,5520,5520,110
|
|
20230802,131000,106391970,5530,5530,5530,5530,0
|
|
20230802,130900,106391970,5530,5530,5530,5530,0
|
|
20230802,130800,106391970,5530,5530,5530,5530,0
|
|
20230802,130700,106391970,5530,5530,5530,5530,0
|
|
20230802,130600,106391970,5530,5530,5530,5530,0
|
|
20230802,130500,106391970,5530,5530,5530,5530,0
|
|
20230802,130400,106391970,5530,5530,5530,5530,0
|
|
20230802,130300,106391970,5530,5530,5530,5530,179
|
|
20230802,130200,105402100,5560,5560,5560,5560,0
|
|
20230802,130100,105402100,5560,5560,5560,5560,0
|
|
20230802,130000,105402100,5560,5560,5560,5560,1
|
|
20230802,125900,105396540,5530,5530,5530,5530,0
|
|
20230802,125800,105396540,5530,5530,5530,5530,0
|
|
20230802,125700,105396540,5530,5530,5530,5530,129
|
|
20230802,125600,104683170,5570,5570,5570,5570,0
|
|
20230802,125500,104683170,5570,5570,5570,5570,0
|
|
20230802,125400,104683170,5570,5570,5570,5570,0
|
|
20230802,125300,104683170,5570,5570,5570,5570,0
|
|
20230802,125200,104683170,5570,5570,5570,5570,0
|
|
20230802,125100,104683170,5570,5570,5570,5570,0
|
|
20230802,125000,104683170,5570,5570,5570,5570,0
|
|
20230802,124900,104683170,5570,5570,5570,5570,0
|
|
20230802,124800,104683170,5570,5570,5570,5570,0
|
|
20230802,124700,104683170,5570,5570,5570,5570,0
|
|
20230802,124600,104683170,5570,5570,5570,5570,0
|
|
20230802,124500,104683170,5570,5570,5570,5570,0
|
|
20230802,124400,104683170,5570,5570,5570,5570,0
|
|
20230802,124300,104683170,5570,5570,5570,5570,0
|
|
20230802,124200,104683170,5570,5570,5570,5570,0
|
|
20230802,124100,104683170,5570,5570,5570,5570,0
|
|
20230802,124000,104683170,5570,5570,5570,5570,0
|
|
20230802,123900,104683170,5570,5570,5570,5570,0
|
|
20230802,123800,104683170,5570,5570,5570,5570,1
|
|
20230802,123700,104677600,5570,5570,5570,5570,5
|
|
20230802,123600,104649750,5570,5570,5570,5570,0
|
|
20230802,123500,104649750,5570,5570,5570,5570,0
|
|
20230802,123400,104649750,5570,5570,5570,5570,0
|
|
20230802,123300,104649750,5570,5570,5570,5570,0
|
|
20230802,123200,104649750,5570,5570,5570,5570,0
|
|
20230802,123100,104649750,5570,5570,5570,5570,0
|
|
20230802,123000,104649750,5570,5570,5570,5570,0
|
|
20230802,122900,104649750,5570,5570,5570,5570,1
|
|
20230802,122800,104644180,5530,5530,5530,5530,0
|
|
20230802,122700,104644180,5530,5530,5530,5530,0
|
|
20230802,122600,104644180,5530,5530,5530,5530,0
|
|
20230802,122500,104644180,5530,5530,5530,5530,0
|
|
20230802,122400,104644180,5530,5530,5530,5530,0
|
|
20230802,122300,104644180,5530,5530,5530,5530,63
|
|
20230802,122200,104295790,5530,5530,5530,5530,0
|
|
20230802,122100,104295790,5530,5530,5530,5530,0
|
|
20230802,122000,104295790,5530,5530,5530,5530,0
|
|
20230802,121900,104295790,5530,5550,5550,5530,35
|
|
20230802,121800,104102180,5570,5570,5570,5570,0
|
|
20230802,121700,104102180,5570,5570,5570,5570,200
|
|
20230802,121600,102988180,5570,5570,5570,5570,0
|
|
20230802,121500,102988180,5570,5570,5570,5570,0
|
|
20230802,121400,102988180,5570,5570,5570,5570,0
|
|
20230802,121300,102988180,5570,5570,5570,5570,36
|
|
20230802,121200,102787660,5600,5560,5600,5560,500
|
|
20230802,121100,100002110,5560,5550,5560,5550,500
|
|
20230802,121000,97225420,5520,5520,5520,5520,0
|
|
20230802,120900,97225420,5520,5520,5520,5520,158
|
|
20230802,120800,96353260,5550,5550,5550,5550,0
|
|
20230802,120700,96353260,5550,5550,5550,5550,0
|
|
20230802,120600,96353260,5550,5550,5550,5550,0
|
|
20230802,120500,96353260,5550,5550,5550,5550,0
|
|
20230802,120400,96353260,5550,5550,5550,5550,0
|
|
20230802,120300,96353260,5550,5550,5550,5550,0
|
|
20230802,120200,96353260,5550,5550,5550,5550,0
|
|
20230802,120100,96353260,5550,5550,5550,5550,0
|
|
20230802,120000,96353260,5550,5550,5550,5550,5
|
|
20230802,115900,96325510,5520,5520,5520,5520,0
|
|
20230802,115800,96325510,5520,5550,5550,5520,98
|
|
20230802,115700,95783990,5550,5550,5550,5550,1
|
|
20230802,115600,95778440,5540,5540,5540,5540,6
|
|
20230802,115500,95745200,5540,5540,5540,5540,6
|
|
20230802,115400,95711960,5540,5540,5540,5540,0
|
|
20230802,115300,95711960,5540,5540,5540,5540,6
|
|
20230802,115200,95678720,5550,5550,5550,5550,6
|
|
20230802,115100,95645420,5570,5570,5570,5570,0
|
|
20230802,115000,95645420,5570,5570,5570,5530,8
|
|
20230802,114900,95600900,5530,5590,5590,5530,829
|
|
20230802,114800,91010780,5590,5590,5590,5590,0
|
|
20230802,114700,91010780,5590,5590,5590,5590,6
|
|
20230802,114600,90977240,5590,5590,5590,5590,6
|
|
20230802,114500,90943700,5590,5590,5590,5590,0
|
|
20230802,114400,90943700,5590,5590,5590,5590,6
|
|
20230802,114300,90910160,5590,5590,5590,5590,6
|
|
20230802,114200,90876620,5590,5590,5590,5590,1
|
|
20230802,114100,90871030,5560,5560,5560,5560,100
|
|
20230802,114000,90315030,5600,5600,5600,5600,6
|
|
20230802,113900,90281430,5600,5600,5600,5600,1
|
|
20230802,113800,90275830,5600,5600,5600,5600,15
|
|
20230802,113700,90191830,5600,5600,5600,5600,6
|
|
20230802,113600,90158230,5600,5600,5600,5600,0
|
|
20230802,113500,90158230,5600,5600,5600,5600,6
|
|
20230802,113400,90124630,5600,5600,5600,5600,6
|
|
20230802,113300,90091030,5600,5600,5600,5600,0
|
|
20230802,113200,90091030,5600,5600,5600,5600,6
|
|
20230802,113100,90057430,5600,5600,5600,5600,6
|
|
20230802,113000,90023830,5590,5590,5590,5590,0
|
|
20230802,112900,90023830,5590,5590,5590,5590,6
|
|
20230802,112800,89990290,5590,5590,5590,5590,7
|
|
20230802,112700,89951160,5560,5580,5580,5560,41
|
|
20230802,112600,89723180,5560,5580,5580,5560,267
|
|
20230802,112500,88237580,5610,5600,5610,5600,10
|
|
20230802,112400,88181570,5610,5610,5610,5610,4
|
|
20230802,112300,88159130,5610,5610,5610,5610,6
|
|
20230802,112200,88125470,5610,5610,5610,5610,6
|
|
20230802,112100,88091810,5610,5580,5630,5580,50
|
|
20230802,112000,87812080,5610,5610,5610,5610,35
|
|
20230802,111900,87615730,5610,5610,5610,5610,6
|
|
20230802,111800,87582070,5610,5600,5610,5600,951
|
|
20230802,111700,82256460,5600,5600,5600,5600,6
|
|
20230802,111600,82222860,5600,5600,5600,5600,8
|
|
20230802,111500,82178060,5600,5600,5600,5600,0
|
|
20230802,111400,82178060,5600,5600,5600,5600,396
|
|
20230802,111300,79960460,5600,5600,5600,5600,232
|
|
20230802,111200,78661260,5600,5590,5600,5590,146
|
|
20230802,111100,77844160,5600,5590,5600,5590,484
|
|
20230802,111000,75137490,5590,5590,5590,5590,6
|
|
20230802,110900,75103950,5590,5570,5590,5570,881
|
|
20230802,110800,70193490,5570,5570,5570,5570,11
|
|
20230802,110700,70132220,5570,5570,5570,5570,6
|
|
20230802,110600,70098800,5560,5540,5560,5540,1299
|
|
20230802,110500,62884590,5540,5540,5540,5540,6
|
|
20230802,110400,62851350,5540,5540,5540,5540,6
|
|
20230802,110300,62818110,5540,5540,5540,5540,400
|
|
20230802,110200,60602110,5540,5540,5540,5540,7
|
|
20230802,110100,60563330,5540,5540,5540,5540,6
|
|
20230802,110000,60530090,5500,5500,5500,5500,89
|
|
20230802,105900,60040590,5540,5540,5540,5540,6
|
|
20230802,105800,60007350,5530,5530,5530,5530,6
|
|
20230802,105700,59974170,5530,5530,5530,5530,0
|
|
20230802,105600,59974170,5530,5510,5530,5500,710
|
|
20230802,105500,56059990,5530,5510,5530,5510,142
|
|
20230802,105400,55277450,5530,5530,5530,5530,0
|
|
20230802,105300,55277450,5530,5530,5530,5530,17
|
|
20230802,105200,55183440,5530,5520,5530,5520,37
|
|
20230802,105100,54979140,5530,5530,5530,5530,0
|
|
20230802,105000,54979140,5530,5530,5530,5530,6
|
|
20230802,104900,54945960,5530,5530,5530,5530,6
|
|
20230802,104800,54912780,5530,5530,5530,5530,0
|
|
20230802,104700,54912780,5530,5530,5530,5530,6
|
|
20230802,104600,54879600,5530,5530,5530,5530,7
|
|
20230802,104500,54840890,5530,5530,5530,5530,0
|
|
20230802,104400,54840890,5530,5530,5530,5530,1
|
|
20230802,104300,54835360,5500,5520,5520,5500,15
|
|
20230802,104200,54752790,5530,5530,5530,5530,0
|
|
20230802,104100,54752790,5530,5530,5530,5530,0
|
|
20230802,104000,54752790,5530,5530,5530,5530,0
|
|
20230802,103900,54752790,5530,5530,5530,5530,0
|
|
20230802,103800,54752790,5530,5530,5530,5530,1000
|
|
20230802,103700,49222790,5530,5520,5530,5520,3
|
|
20230802,103600,49206220,5520,5520,5520,5520,1000
|
|
20230802,103500,43686220,5550,5550,5550,5550,0
|
|
20230802,103400,43686220,5550,5550,5550,5550,360
|
|
20230802,103300,41688220,5550,5550,5550,5550,0
|
|
20230802,103200,41688220,5550,5550,5550,5550,0
|
|
20230802,103100,41688220,5550,5550,5550,5550,0
|
|
20230802,103000,41688220,5550,5550,5550,5550,0
|
|
20230802,102900,41688220,5550,5550,5550,5550,0
|
|
20230802,102800,41688220,5550,5550,5550,5550,0
|
|
20230802,102700,41688220,5550,5550,5550,5550,0
|
|
20230802,102600,41688220,5550,5550,5550,5550,0
|
|
20230802,102500,41688220,5550,5530,5550,5520,12
|
|
20230802,102400,41621930,5550,5550,5550,5550,0
|
|
20230802,102300,41621930,5550,5550,5550,5550,0
|
|
20230802,102200,41621930,5550,5550,5550,5550,0
|
|
20230802,102100,41621930,5550,5550,5550,5550,0
|
|
20230802,102000,41621930,5550,5550,5550,5550,0
|
|
20230802,101900,41621930,5550,5550,5550,5550,0
|
|
20230802,101800,41621930,5550,5540,5550,5540,55
|
|
20230802,101700,41317220,5540,5540,5540,5540,0
|
|
20230802,101600,41317220,5540,5540,5540,5540,0
|
|
20230802,101500,41317220,5540,5540,5540,5540,0
|
|
20230802,101400,41317220,5540,5540,5540,5540,0
|
|
20230802,101300,41317220,5540,5540,5540,5540,0
|
|
20230802,101200,41317220,5540,5540,5540,5540,0
|
|
20230802,101100,41317220,5540,5540,5540,5540,0
|
|
20230802,101000,41317220,5540,5540,5540,5540,1
|
|
20230802,100900,41311680,5560,5560,5560,5560,0
|
|
20230802,100800,41311680,5560,5560,5560,5560,0
|
|
20230802,100700,41311680,5560,5560,5560,5560,0
|
|
20230802,100600,41311680,5560,5560,5560,5560,15
|
|
20230802,100500,41228280,5560,5570,5570,5560,110
|
|
20230802,100400,40616580,5570,5570,5570,5570,0
|
|
20230802,100300,40616580,5570,5570,5570,5570,0
|
|
20230802,100200,40616580,5570,5570,5570,5570,0
|
|
20230802,100100,40616580,5570,5560,5570,5560,301
|
|
20230802,100000,38943010,5570,5570,5570,5570,100
|
|
20230802,095900,38386010,5560,5550,5560,5550,173
|
|
20230802,095800,37424510,5560,5560,5560,5560,0
|
|
20230802,095700,37424510,5560,5560,5560,5560,0
|
|
20230802,095600,37424510,5560,5540,5560,5540,1025
|
|
20230802,095500,31736780,5500,5500,5500,5500,0
|
|
20230802,095400,31736780,5500,5500,5500,5500,0
|
|
20230802,095300,31736780,5500,5500,5500,5500,0
|
|
20230802,095200,31736780,5500,5500,5500,5500,0
|
|
20230802,095100,31736780,5500,5510,5510,5500,242
|
|
20230802,095000,30404380,5530,5530,5530,5530,21
|
|
20230802,094900,30288250,5530,5530,5530,5530,0
|
|
20230802,094800,30288250,5530,5530,5530,5530,12
|
|
20230802,094700,30221890,5530,5530,5530,5530,112
|
|
20230802,094600,29602530,5530,5530,5530,5530,0
|
|
20230802,094500,29602530,5530,5530,5530,5530,0
|
|
20230802,094400,29602530,5530,5520,5530,5520,23
|
|
20230802,094300,29475390,5520,5510,5520,5510,2000
|
|
20230802,094200,18438180,5510,5510,5510,5510,1
|
|
20230802,094100,18432670,5510,5510,5510,5510,0
|
|
20230802,094000,18432670,5510,5510,5510,5510,0
|
|
20230802,093900,18432670,5510,5510,5510,5510,0
|
|
20230802,093800,18432670,5510,5510,5510,5510,0
|
|
20230802,093700,18432670,5510,5510,5510,5510,1
|
|
20230802,093600,18427160,5510,5510,5510,5510,0
|
|
20230802,093500,18427160,5510,5510,5510,5510,0
|
|
20230802,093400,18427160,5510,5510,5510,5510,0
|
|
20230802,093300,18427160,5510,5510,5510,5510,0
|
|
20230802,093200,18427160,5510,5480,5510,5470,201
|
|
20230802,093100,17327630,5490,5480,5490,5480,281
|
|
20230802,093000,15785270,5490,5490,5490,5490,2
|
|
20230802,092900,15774290,5520,5520,5520,5520,1
|
|
20230802,092800,15768770,5520,5520,5520,5520,70
|
|
20230802,092700,15382370,5520,5520,5520,5520,1
|
|
20230802,092600,15376850,5510,5510,5510,5510,0
|
|
20230802,092500,15376850,5510,5510,5510,5510,0
|
|
20230802,092400,15376850,5510,5480,5510,5480,401
|
|
20230802,092300,13179340,5470,5520,5530,5470,1285
|
|
20230802,092200,6132310,5530,5530,5530,5530,0
|
|
20230802,092100,6132310,5530,5530,5530,5530,0
|
|
20230802,092000,6132310,5530,5530,5530,5530,0
|
|
20230802,091900,6132310,5530,5530,5530,5530,0
|
|
20230802,091800,6132310,5530,5530,5530,5530,0
|
|
20230802,091700,6132310,5530,5510,5530,5510,43
|
|
20230802,091600,5895340,5510,5490,5510,5490,3
|
|
20230802,091500,5878850,5470,5490,5490,5470,270
|
|
20230802,091400,4399800,5530,5510,5530,5510,21
|
|
20230802,091300,4283830,5500,5500,5500,5500,0
|
|
20230802,091200,4283830,5500,5500,5500,5500,102
|
|
20230802,091100,3722830,5500,5500,5500,5500,0
|
|
20230802,091000,3722830,5500,5500,5500,5500,200
|
|
20230802,090900,2622830,5490,5490,5490,5490,21
|
|
20230802,090800,2507540,5490,5490,5490,5490,0
|
|
20230802,090700,2507540,5490,5490,5490,5490,0
|
|
20230802,090600,2507540,5490,5490,5490,5490,0
|
|
20230802,090500,2507540,5490,5490,5490,5490,0
|
|
20230802,090400,2507540,5490,5490,5490,5490,4
|
|
20230802,090300,2485580,5480,5500,5500,5480,20
|
|
20230802,090200,2375620,5510,5500,5510,5500,273
|
|
20230802,090100,872120,5500,5500,5500,5500,0
|
|
20230802,090000,872120,5500,5520,5520,5500,158
|