677 lines
33 KiB
CSV
677 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230802,201400,2109688730,9290,9290,9290,9290,1905
|
|
20230802,201300,2109688730,9290,9290,9290,9290,0
|
|
20230802,201200,2109688730,9290,9290,9290,9290,0
|
|
20230802,201100,2109688730,9290,9290,9290,9290,0
|
|
20230802,201000,2109688730,9290,9290,9290,9290,0
|
|
20230802,200900,2109688730,9290,9290,9290,9290,0
|
|
20230802,200800,2109688730,9290,9290,9290,9290,0
|
|
20230802,200700,2109688730,9290,9290,9290,9290,0
|
|
20230802,200600,2109688730,9290,9290,9290,9290,0
|
|
20230802,200500,2109688730,9290,9290,9290,9290,0
|
|
20230802,200400,2109688730,9290,9290,9290,9290,0
|
|
20230802,200300,2109688730,9290,9290,9290,9290,0
|
|
20230802,200200,2109688730,9290,9290,9290,9290,0
|
|
20230802,200100,2109688730,9290,9290,9290,9290,0
|
|
20230802,200000,2109688730,9290,9290,9290,9290,0
|
|
20230802,195900,2109688730,9290,9290,9290,9290,0
|
|
20230802,195800,2109688730,9290,9290,9290,9290,0
|
|
20230802,195700,2109688730,9290,9290,9290,9290,0
|
|
20230802,195600,2109688730,9290,9290,9290,9290,0
|
|
20230802,195500,2109688730,9290,9290,9290,9290,0
|
|
20230802,195400,2109688730,9290,9290,9290,9290,0
|
|
20230802,195300,2109688730,9290,9290,9290,9290,0
|
|
20230802,195200,2109688730,9290,9290,9290,9290,0
|
|
20230802,195100,2109688730,9290,9290,9290,9290,0
|
|
20230802,195000,2109688730,9290,9290,9290,9290,0
|
|
20230802,194900,2109688730,9290,9290,9290,9290,0
|
|
20230802,194800,2109688730,9290,9290,9290,9290,0
|
|
20230802,194700,2109688730,9290,9290,9290,9290,0
|
|
20230802,194600,2109688730,9290,9290,9290,9290,0
|
|
20230802,194500,2109688730,9290,9290,9290,9290,0
|
|
20230802,194400,2109688730,9290,9290,9290,9290,1905
|
|
20230802,194300,2109688730,9290,9290,9290,9290,0
|
|
20230802,194200,2109688730,9290,9290,9290,9290,0
|
|
20230802,194100,2109688730,9290,9290,9290,9290,0
|
|
20230802,194000,2109688730,9290,9290,9290,9290,0
|
|
20230802,193900,2109688730,9290,9290,9290,9290,0
|
|
20230802,193800,2109688730,9290,9290,9290,9290,0
|
|
20230802,193700,2109688730,9290,9290,9290,9290,0
|
|
20230802,193600,2109688730,9290,9290,9290,9290,0
|
|
20230802,193500,2109688730,9290,9290,9290,9290,0
|
|
20230802,193400,2109688730,9290,9290,9290,9290,0
|
|
20230802,193300,2109688730,9290,9290,9290,9290,0
|
|
20230802,193200,2109688730,9290,9290,9290,9290,0
|
|
20230802,193100,2109688730,9290,9290,9290,9290,0
|
|
20230802,193000,2109688730,9290,9290,9290,9290,0
|
|
20230802,192900,2109688730,9290,9290,9290,9290,0
|
|
20230802,192800,2109688730,9290,9290,9290,9290,0
|
|
20230802,192700,2109688730,9290,9290,9290,9290,0
|
|
20230802,192600,2109688730,9290,9290,9290,9290,0
|
|
20230802,192500,2109688730,9290,9290,9290,9290,0
|
|
20230802,192400,2109688730,9290,9290,9290,9290,0
|
|
20230802,192300,2109688730,9290,9290,9290,9290,0
|
|
20230802,192200,2109688730,9290,9290,9290,9290,0
|
|
20230802,192100,2109688730,9290,9290,9290,9290,0
|
|
20230802,192000,2109688730,9290,9290,9290,9290,0
|
|
20230802,191900,2109688730,9290,9290,9290,9290,0
|
|
20230802,191800,2109688730,9290,9290,9290,9290,0
|
|
20230802,191700,2109688730,9290,9290,9290,9290,0
|
|
20230802,191600,2109688730,9290,9290,9290,9290,0
|
|
20230802,191500,2109688730,9290,9290,9290,9290,0
|
|
20230802,191400,2109688730,9290,9290,9290,9290,1905
|
|
20230802,191300,2109688730,9290,9290,9290,9290,0
|
|
20230802,191200,2109688730,9290,9290,9290,9290,0
|
|
20230802,191100,2109688730,9290,9290,9290,9290,0
|
|
20230802,191000,2109688730,9290,9290,9290,9290,0
|
|
20230802,190900,2109688730,9290,9290,9290,9290,0
|
|
20230802,190800,2109688730,9290,9290,9290,9290,0
|
|
20230802,190700,2109688730,9290,9290,9290,9290,0
|
|
20230802,190600,2109688730,9290,9290,9290,9290,0
|
|
20230802,190500,2109688730,9290,9290,9290,9290,0
|
|
20230802,190400,2109688730,9290,9290,9290,9290,0
|
|
20230802,190300,2109688730,9290,9290,9290,9290,0
|
|
20230802,190200,2109688730,9290,9290,9290,9290,0
|
|
20230802,190100,2109688730,9290,9290,9290,9290,0
|
|
20230802,190000,2109688730,9290,9290,9290,9290,0
|
|
20230802,185900,2109688730,9290,9290,9290,9290,0
|
|
20230802,185800,2109688730,9290,9290,9290,9290,0
|
|
20230802,185700,2109688730,9290,9290,9290,9290,0
|
|
20230802,185600,2109688730,9290,9290,9290,9290,0
|
|
20230802,185500,2109688730,9290,9290,9290,9290,0
|
|
20230802,185400,2109688730,9290,9290,9290,9290,0
|
|
20230802,185300,2109688730,9290,9290,9290,9290,0
|
|
20230802,185200,2109688730,9290,9290,9290,9290,0
|
|
20230802,185100,2109688730,9290,9290,9290,9290,0
|
|
20230802,185000,2109688730,9290,9290,9290,9290,0
|
|
20230802,184900,2109688730,9290,9290,9290,9290,0
|
|
20230802,184800,2109688730,9290,9290,9290,9290,0
|
|
20230802,184700,2109688730,9290,9290,9290,9290,0
|
|
20230802,184600,2109688730,9290,9290,9290,9290,0
|
|
20230802,184500,2109688730,9290,9290,9290,9290,0
|
|
20230802,184400,2109688730,9290,9290,9290,9290,1905
|
|
20230802,184300,2109688730,9290,9290,9290,9290,0
|
|
20230802,184200,2109688730,9290,9290,9290,9290,0
|
|
20230802,184100,2109688730,9290,9290,9290,9290,0
|
|
20230802,184000,2109688730,9290,9290,9290,9290,0
|
|
20230802,183900,2109688730,9290,9290,9290,9290,0
|
|
20230802,183800,2109688730,9290,9290,9290,9290,0
|
|
20230802,183700,2109688730,9290,9290,9290,9290,0
|
|
20230802,183600,2109688730,9290,9290,9290,9290,0
|
|
20230802,183500,2109688730,9290,9290,9290,9290,0
|
|
20230802,183400,2109688730,9290,9290,9290,9290,0
|
|
20230802,183300,2109688730,9290,9290,9290,9290,0
|
|
20230802,183200,2109688730,9290,9290,9290,9290,0
|
|
20230802,183100,2109688730,9290,9290,9290,9290,0
|
|
20230802,183000,2109688730,9290,9290,9290,9290,0
|
|
20230802,182900,2109688730,9290,9290,9290,9290,0
|
|
20230802,182800,2109688730,9290,9290,9290,9290,0
|
|
20230802,182700,2109688730,9290,9290,9290,9290,0
|
|
20230802,182600,2109688730,9290,9290,9290,9290,0
|
|
20230802,182500,2109688730,9290,9290,9290,9290,0
|
|
20230802,182400,2109688730,9290,9290,9290,9290,0
|
|
20230802,182300,2109688730,9290,9290,9290,9290,0
|
|
20230802,182200,2109688730,9290,9290,9290,9290,0
|
|
20230802,182100,2109688730,9290,9290,9290,9290,0
|
|
20230802,182000,2109688730,9290,9290,9290,9290,0
|
|
20230802,181900,2109688730,9290,9290,9290,9290,0
|
|
20230802,181800,2109688730,9290,9290,9290,9290,0
|
|
20230802,181700,2109688730,9290,9290,9290,9290,0
|
|
20230802,181600,2109688730,9290,9290,9290,9290,0
|
|
20230802,181500,2109688730,9290,9290,9290,9290,0
|
|
20230802,181400,2109688730,9290,9290,9290,9290,1905
|
|
20230802,181300,2109688730,9290,9290,9290,9290,0
|
|
20230802,181200,2109688730,9290,9290,9290,9290,0
|
|
20230802,181100,2109688730,9290,9290,9290,9290,0
|
|
20230802,181000,2109688730,9290,9290,9290,9290,0
|
|
20230802,180900,2109688730,9290,9290,9290,9290,0
|
|
20230802,180800,2109688730,9290,9290,9290,9290,0
|
|
20230802,180700,2109688730,9290,9290,9290,9290,0
|
|
20230802,180600,2109688730,9290,9290,9290,9290,0
|
|
20230802,180500,2109688730,9290,9290,9290,9290,0
|
|
20230802,180400,2109688730,9290,9290,9290,9290,0
|
|
20230802,180300,2109688730,9290,9290,9290,9290,0
|
|
20230802,180200,2109688730,9290,9290,9290,9290,0
|
|
20230802,180100,2109688730,9290,9290,9290,9290,0
|
|
20230802,180000,2109688730,9290,9290,9290,9290,0
|
|
20230802,175900,2109688730,9290,9290,9290,9290,0
|
|
20230802,175800,2109688730,9290,9290,9290,9290,0
|
|
20230802,175700,2109688730,9290,9290,9290,9290,0
|
|
20230802,175600,2109688730,9290,9290,9290,9290,0
|
|
20230802,175500,2109688730,9290,9290,9290,9290,0
|
|
20230802,175400,2109688730,9290,9290,9290,9290,0
|
|
20230802,175300,2109688730,9290,9290,9290,9290,0
|
|
20230802,175200,2109688730,9290,9290,9290,9290,0
|
|
20230802,175100,2109688730,9290,9290,9290,9290,0
|
|
20230802,175000,2109688730,9290,9290,9290,9290,0
|
|
20230802,174900,2109688730,9290,9290,9290,9290,0
|
|
20230802,174800,2109688730,9290,9290,9290,9290,0
|
|
20230802,174700,2109688730,9290,9290,9290,9290,0
|
|
20230802,174600,2109688730,9290,9290,9290,9290,0
|
|
20230802,174500,2109688730,9290,9290,9290,9290,0
|
|
20230802,174400,2109688730,9290,9290,9290,9290,1905
|
|
20230802,174300,2109688730,9290,9290,9290,9290,0
|
|
20230802,174200,2109688730,9290,9290,9290,9290,0
|
|
20230802,174100,2109688730,9290,9290,9290,9290,0
|
|
20230802,174000,2109688730,9290,9290,9290,9290,0
|
|
20230802,173900,2109688730,9290,9290,9290,9290,0
|
|
20230802,173800,2109688730,9290,9290,9290,9290,0
|
|
20230802,173700,2109688730,9290,9290,9290,9290,0
|
|
20230802,173600,2109688730,9290,9290,9290,9290,0
|
|
20230802,173500,2109688730,9290,9290,9290,9290,0
|
|
20230802,173400,2109688730,9290,9290,9290,9290,0
|
|
20230802,173300,2109688730,9290,9290,9290,9290,0
|
|
20230802,173200,2109688730,9290,9290,9290,9290,0
|
|
20230802,173100,2109688730,9290,9290,9290,9290,0
|
|
20230802,173000,2109688730,9290,9290,9290,9290,0
|
|
20230802,172900,2109688730,9290,9290,9290,9290,0
|
|
20230802,172800,2109688730,9290,9290,9290,9290,0
|
|
20230802,172700,2109688730,9290,9290,9290,9290,0
|
|
20230802,172600,2109688730,9290,9290,9290,9290,0
|
|
20230802,172500,2109688730,9290,9290,9290,9290,0
|
|
20230802,172400,2109688730,9290,9290,9290,9290,0
|
|
20230802,172300,2109688730,9290,9290,9290,9290,0
|
|
20230802,172200,2109688730,9290,9290,9290,9290,0
|
|
20230802,172100,2109688730,9290,9290,9290,9290,0
|
|
20230802,172000,2109688730,9290,9290,9290,9290,0
|
|
20230802,171900,2109688730,9290,9290,9290,9290,0
|
|
20230802,171800,2109688730,9290,9290,9290,9290,0
|
|
20230802,171700,2109688730,9290,9290,9290,9290,0
|
|
20230802,171600,2109688730,9290,9290,9290,9290,0
|
|
20230802,171500,2109688730,9290,9290,9290,9290,0
|
|
20230802,171400,2109688730,9290,9290,9290,9290,1905
|
|
20230802,171300,2109688730,9290,9290,9290,9290,0
|
|
20230802,171200,2109688730,9290,9290,9290,9290,0
|
|
20230802,171100,2109688730,9290,9290,9290,9290,0
|
|
20230802,171000,2109688730,9290,9290,9290,9290,0
|
|
20230802,170900,2109688730,9290,9290,9290,9290,0
|
|
20230802,170800,2109688730,9290,9290,9290,9290,0
|
|
20230802,170700,2109688730,9290,9290,9290,9290,0
|
|
20230802,170600,2109688730,9290,9290,9290,9290,0
|
|
20230802,170500,2109688730,9290,9290,9290,9290,0
|
|
20230802,170400,2109688730,9290,9290,9290,9290,0
|
|
20230802,170300,2109688730,9290,9290,9290,9290,0
|
|
20230802,170200,2109688730,9290,9290,9290,9290,0
|
|
20230802,170100,2109688730,9290,9290,9290,9290,0
|
|
20230802,170000,2109688730,9290,9290,9290,9290,0
|
|
20230802,165900,2109688730,9290,9290,9290,9290,0
|
|
20230802,165800,2109688730,9290,9290,9290,9290,0
|
|
20230802,165700,2109688730,9290,9290,9290,9290,0
|
|
20230802,165600,2109688730,9290,9290,9290,9290,0
|
|
20230802,165500,2109688730,9290,9290,9290,9290,0
|
|
20230802,165400,2109688730,9290,9290,9290,9290,0
|
|
20230802,165300,2109688730,9290,9290,9290,9290,0
|
|
20230802,165200,2109688730,9290,9290,9290,9290,0
|
|
20230802,165100,2109688730,9290,9290,9290,9290,0
|
|
20230802,165000,2109688730,9290,9290,9290,9290,0
|
|
20230802,164900,2109688730,9290,9290,9290,9290,0
|
|
20230802,164800,2109688730,9290,9290,9290,9290,0
|
|
20230802,164700,2109688730,9290,9290,9290,9290,0
|
|
20230802,164600,2109688730,9290,9290,9290,9290,0
|
|
20230802,164500,2109688730,9290,9290,9290,9290,0
|
|
20230802,164400,2109688730,9290,9290,9290,9290,1905
|
|
20230802,164300,2109688730,9290,9290,9290,9290,0
|
|
20230802,164200,2109688730,9290,9290,9290,9290,0
|
|
20230802,164100,2109688730,9290,9290,9290,9290,0
|
|
20230802,164000,2109688730,9290,9290,9290,9290,0
|
|
20230802,163900,2109688730,9290,9290,9290,9290,0
|
|
20230802,163800,2109688730,9290,9290,9290,9290,0
|
|
20230802,163700,2109688730,9290,9290,9290,9290,0
|
|
20230802,163600,2109688730,9290,9290,9290,9290,0
|
|
20230802,163500,2109688730,9290,9290,9290,9290,0
|
|
20230802,163400,2109688730,9290,9290,9290,9290,0
|
|
20230802,163300,2109688730,9290,9290,9290,9290,0
|
|
20230802,163200,2109688730,9290,9290,9290,9290,0
|
|
20230802,163100,2109688730,9290,9290,9290,9290,0
|
|
20230802,163000,2109688730,9290,9290,9290,9290,0
|
|
20230802,162900,2109688730,9290,9290,9290,9290,0
|
|
20230802,162800,2109688730,9290,9290,9290,9290,0
|
|
20230802,162700,2109688730,9290,9290,9290,9290,0
|
|
20230802,162600,2109688730,9290,9290,9290,9290,0
|
|
20230802,162500,2109688730,9290,9290,9290,9290,0
|
|
20230802,162400,2109688730,9290,9290,9290,9290,0
|
|
20230802,162300,2109688730,9290,9290,9290,9290,0
|
|
20230802,162200,2109688730,9290,9290,9290,9290,0
|
|
20230802,162100,2109688730,9290,9290,9290,9290,0
|
|
20230802,162000,2109688730,9290,9290,9290,9290,0
|
|
20230802,161900,2109688730,9290,9290,9290,9290,0
|
|
20230802,161800,2109688730,9290,9290,9290,9290,0
|
|
20230802,161700,2109688730,9290,9290,9290,9290,0
|
|
20230802,161600,2109688730,9290,9290,9290,9290,0
|
|
20230802,161500,2109688730,9290,9290,9290,9290,0
|
|
20230802,161400,2109688730,9290,9290,9290,9290,1905
|
|
20230802,161300,2109688730,9290,9290,9290,9290,0
|
|
20230802,161200,2109688730,9290,9290,9290,9290,0
|
|
20230802,161100,2109688730,9290,9290,9290,9290,0
|
|
20230802,161000,2109688730,9290,9290,9290,9290,0
|
|
20230802,160900,2109688730,9290,9290,9290,9290,0
|
|
20230802,160800,2109688730,9290,9290,9290,9290,0
|
|
20230802,160700,2109688730,9290,9290,9290,9290,0
|
|
20230802,160600,2109688730,9290,9290,9290,9290,0
|
|
20230802,160500,2109688730,9290,9290,9290,9290,0
|
|
20230802,160400,2109688730,9290,9290,9290,9290,0
|
|
20230802,160300,2109688730,9290,9290,9290,9290,0
|
|
20230802,160200,2109688730,9290,9290,9290,9290,0
|
|
20230802,160100,2109688730,9290,9290,9290,9290,0
|
|
20230802,160000,2109688730,9290,9290,9290,9290,0
|
|
20230802,155900,2109688730,9290,9290,9290,9290,0
|
|
20230802,155800,2109688730,9290,9290,9290,9290,0
|
|
20230802,155700,2109688730,9290,9290,9290,9290,0
|
|
20230802,155600,2109688730,9290,9290,9290,9290,0
|
|
20230802,155500,2109688730,9290,9290,9290,9290,0
|
|
20230802,155400,2109688730,9290,9290,9290,9290,0
|
|
20230802,155300,2109688730,9290,9290,9290,9290,0
|
|
20230802,155200,2109688730,9290,9290,9290,9290,0
|
|
20230802,155100,2109688730,9290,9290,9290,9290,0
|
|
20230802,155000,2109688730,9290,9290,9290,9290,0
|
|
20230802,154900,2109688730,9290,9290,9290,9290,0
|
|
20230802,154800,2109688730,9290,9290,9290,9290,0
|
|
20230802,154700,2109688730,9290,9290,9290,9290,0
|
|
20230802,154600,2109688730,9290,9290,9290,9290,0
|
|
20230802,154500,2109688730,9290,9290,9290,9290,0
|
|
20230802,154400,2109688730,9290,9290,9290,9290,1905
|
|
20230802,154300,2109688730,9290,9290,9290,9290,0
|
|
20230802,154200,2109688730,9290,9290,9290,9290,0
|
|
20230802,154100,2109688730,9290,9290,9290,9290,0
|
|
20230802,154000,2109688730,9290,9290,9290,9290,0
|
|
20230802,153900,2109688730,9290,9290,9290,9290,0
|
|
20230802,153800,2109688730,9290,9290,9290,9290,0
|
|
20230802,153700,2109688730,9290,9290,9290,9290,0
|
|
20230802,153600,2109688730,9290,9290,9290,9290,0
|
|
20230802,153500,2109688730,9290,9290,9290,9290,0
|
|
20230802,153400,2109688730,9290,9290,9290,9290,0
|
|
20230802,153300,2109688730,9290,9290,9290,9290,0
|
|
20230802,153200,2109688730,9290,9290,9290,9290,0
|
|
20230802,153100,2109688730,9290,9290,9290,9290,0
|
|
20230802,153000,2109688730,9290,9290,9290,9290,1905
|
|
20230802,152900,2091991280,9250,9250,9250,9250,0
|
|
20230802,152800,2091991280,9250,9250,9250,9250,0
|
|
20230802,152700,2091991280,9250,9250,9250,9250,0
|
|
20230802,152600,2091991280,9250,9250,9250,9250,0
|
|
20230802,152500,2091991280,9250,9250,9250,9250,0
|
|
20230802,152400,2091991280,9250,9250,9250,9250,0
|
|
20230802,152300,2091991280,9250,9250,9250,9250,0
|
|
20230802,152200,2091991280,9250,9250,9250,9250,0
|
|
20230802,152100,2091991280,9250,9250,9250,9250,0
|
|
20230802,152000,2091991280,9250,9250,9250,9250,0
|
|
20230802,151900,2091991280,9250,9260,9330,9250,1107
|
|
20230802,151800,2081726040,9260,9310,9310,9260,180
|
|
20230802,151700,2080053490,9320,9270,9320,9270,29
|
|
20230802,151600,2079784610,9270,9270,9270,9260,158
|
|
20230802,151500,2078320620,9270,9260,9270,9260,9
|
|
20230802,151400,2078237270,9270,9320,9330,9270,1443
|
|
20230802,151300,2064855620,9330,9330,9330,9330,0
|
|
20230802,151200,2064855620,9330,9320,9330,9300,14
|
|
20230802,151100,2064725160,9320,9300,9320,9300,154
|
|
20230802,151000,2063290500,9280,9280,9280,9280,70
|
|
20230802,150900,2062640900,9270,9310,9320,9260,1044
|
|
20230802,150800,2052957860,9280,9290,9320,9280,600
|
|
20230802,150700,2047379400,9290,9320,9320,9290,19
|
|
20230802,150600,2047202830,9320,9320,9320,9320,11
|
|
20230802,150500,2047100310,9330,9290,9330,9290,200
|
|
20230802,150400,2045238570,9300,9300,9300,9280,574
|
|
20230802,150300,2039905290,9320,9320,9320,9320,1
|
|
20230802,150200,2039895970,9300,9320,9320,9300,6
|
|
20230802,150100,2039840150,9300,9310,9320,9300,25
|
|
20230802,150000,2039607440,9340,9300,9340,9290,929
|
|
20230802,145900,2030967720,9300,9280,9300,9280,125
|
|
20230802,145800,2029805750,9280,9280,9280,9280,93
|
|
20230802,145700,2028942710,9280,9280,9280,9280,2
|
|
20230802,145600,2028924150,9270,9280,9280,9270,257
|
|
20230802,145500,2026540390,9280,9300,9300,9280,49
|
|
20230802,145400,2026085470,9300,9300,9300,9300,18
|
|
20230802,145300,2025918070,9300,9290,9300,9290,1010
|
|
20230802,145200,2016525280,9280,9290,9300,9280,237
|
|
20230802,145100,2014324070,9300,9290,9300,9290,44
|
|
20230802,145000,2013915260,9290,9290,9290,9290,301
|
|
20230802,144900,2011118970,9290,9260,9290,9250,233
|
|
20230802,144800,2008959620,9260,9260,9260,9260,1
|
|
20230802,144700,2008950360,9260,9270,9270,9260,1331
|
|
20230802,144600,1996613490,9280,9290,9290,9280,26
|
|
20230802,144500,1996372200,9290,9290,9290,9290,11
|
|
20230802,144400,1996270010,9290,9310,9310,9290,615
|
|
20230802,144300,1990550370,9340,9320,9340,9320,195
|
|
20230802,144200,1988731110,9330,9310,9330,9310,6
|
|
20230802,144100,1988675170,9310,9290,9320,9290,433
|
|
20230802,144000,1984648160,9270,9270,9270,9270,0
|
|
20230802,143900,1984648160,9270,9270,9270,9270,0
|
|
20230802,143800,1984648160,9270,9270,9270,9270,211
|
|
20230802,143700,1982692190,9270,9260,9270,9260,113
|
|
20230802,143600,1981644720,9260,9270,9270,9260,107
|
|
20230802,143500,1980652870,9260,9260,9260,9260,18
|
|
20230802,143400,1980486190,9260,9260,9260,9260,0
|
|
20230802,143300,1980486190,9260,9280,9310,9260,1688
|
|
20230802,143200,1964820650,9280,9240,9280,9240,412
|
|
20230802,143100,1961003730,9240,9230,9240,9230,23
|
|
20230802,143000,1960791390,9230,9230,9230,9230,1
|
|
20230802,142900,1960782160,9230,9230,9230,9230,37
|
|
20230802,142800,1960440650,9240,9240,9240,9240,10
|
|
20230802,142700,1960348250,9240,9250,9250,9240,100
|
|
20230802,142600,1959423350,9250,9240,9250,9240,24
|
|
20230802,142500,1959201500,9260,9260,9260,9260,0
|
|
20230802,142400,1959201500,9260,9250,9260,9240,117
|
|
20230802,142300,1958118420,9260,9260,9260,9260,10
|
|
20230802,142200,1958025820,9250,9230,9250,9230,171
|
|
20230802,142100,1956445310,9220,9230,9230,9220,647
|
|
20230802,142000,1950478500,9230,9230,9230,9230,10
|
|
20230802,141900,1950386200,9220,9220,9220,9220,1438
|
|
20230802,141800,1937127840,9210,9210,9210,9210,52
|
|
20230802,141700,1936648920,9220,9220,9220,9220,10
|
|
20230802,141600,1936556720,9210,9210,9210,9210,86
|
|
20230802,141500,1935764660,9220,9210,9220,9210,31
|
|
20230802,141400,1935478880,9220,9220,9220,9220,30
|
|
20230802,141300,1935202280,9200,9200,9200,9200,475
|
|
20230802,141200,1930832280,9220,9210,9220,9210,62
|
|
20230802,141100,1930261240,9220,9210,9220,9190,5229
|
|
20230802,141000,1882156480,9210,9210,9210,9210,150
|
|
20230802,140900,1880774980,9230,9230,9230,9230,105
|
|
20230802,140800,1879805830,9230,9210,9230,9210,19
|
|
20230802,140700,1879630680,9210,9210,9210,9210,0
|
|
20230802,140600,1879630680,9210,9210,9210,9210,19
|
|
20230802,140500,1879455690,9210,9210,9210,9210,28
|
|
20230802,140400,1879197810,9200,9200,9200,9200,0
|
|
20230802,140300,1879197810,9200,9200,9200,9200,22
|
|
20230802,140200,1878995410,9200,9200,9200,9200,0
|
|
20230802,140100,1878995410,9200,9230,9230,9200,260
|
|
20230802,140000,1876601910,9230,9230,9230,9230,6
|
|
20230802,135900,1876546530,9200,9230,9230,9200,256
|
|
20230802,135800,1874187250,9230,9260,9260,9230,173
|
|
20230802,135700,1872587460,9260,9260,9260,9260,1
|
|
20230802,135600,1872578200,9260,9250,9260,9250,16
|
|
20230802,135500,1872430160,9250,9250,9250,9250,64
|
|
20230802,135400,1871838160,9250,9230,9250,9230,2261
|
|
20230802,135300,1850968370,9230,9230,9230,9230,677
|
|
20230802,135200,1844719660,9230,9230,9230,9230,128
|
|
20230802,135100,1843538220,9230,9230,9230,9200,367
|
|
20230802,135000,1840159750,9230,9220,9230,9220,91
|
|
20230802,134900,1839320600,9220,9220,9230,9220,96
|
|
20230802,134800,1838435380,9230,9200,9230,9200,2264
|
|
20230802,134700,1817573460,9210,9180,9210,9180,48
|
|
20230802,134600,1817132560,9180,9200,9200,9170,995
|
|
20230802,134500,1808005890,9220,9220,9220,9220,5
|
|
20230802,134400,1807959790,9220,9180,9220,9170,149
|
|
20230802,134300,1806591710,9190,9200,9220,9170,1897
|
|
20230802,134200,1789162610,9200,9220,9230,9200,757
|
|
20230802,134100,1782196080,9220,9200,9220,9190,313
|
|
20230802,134000,1779319340,9200,9200,9210,9200,372
|
|
20230802,133900,1775896870,9210,9210,9220,9200,619
|
|
20230802,133800,1770200230,9220,9210,9230,9210,20
|
|
20230802,133700,1770015840,9200,9210,9220,9200,789
|
|
20230802,133600,1762755290,9210,9210,9210,9200,1163
|
|
20230802,133500,1752048640,9220,9220,9240,9220,826
|
|
20230802,133400,1744427920,9220,9230,9230,9220,142
|
|
20230802,133300,1743117670,9220,9240,9240,9220,1019
|
|
20230802,133200,1733718710,9240,9220,9240,9220,21
|
|
20230802,133100,1733524870,9250,9250,9250,9250,300
|
|
20230802,133000,1730749870,9260,9240,9260,9240,353
|
|
20230802,132900,1727485560,9240,9260,9260,9240,10
|
|
20230802,132800,1727393060,9220,9220,9220,9220,86
|
|
20230802,132700,1726600140,9210,9250,9250,9210,68
|
|
20230802,132600,1725973150,9200,9190,9260,9190,115
|
|
20230802,132500,1724914950,9190,9190,9190,9180,1297
|
|
20230802,132400,1712997570,9190,9260,9280,9190,4217
|
|
20230802,132300,1674131430,9260,9290,9290,9260,389
|
|
20230802,132200,1670525210,9300,9300,9300,9300,155
|
|
20230802,132100,1669083710,9300,9300,9300,9300,310
|
|
20230802,132000,1666200710,9300,9300,9300,9300,200
|
|
20230802,131900,1664340710,9300,9260,9300,9260,229
|
|
20230802,131800,1662219930,9230,9260,9260,9200,12101
|
|
20230802,131700,1550730310,9250,9300,9300,9250,2314
|
|
20230802,131600,1529294890,9300,9290,9300,9290,54
|
|
20230802,131500,1528793130,9290,9290,9290,9290,18
|
|
20230802,131400,1528625910,9290,9300,9300,9290,110
|
|
20230802,131300,1527603910,9290,9290,9290,9290,319
|
|
20230802,131200,1524640400,9300,9300,9300,9300,5
|
|
20230802,131100,1524593900,9300,9320,9320,9300,1927
|
|
20230802,131000,1506648370,9320,9320,9320,9320,24
|
|
20230802,130900,1506424690,9320,9320,9320,9320,1
|
|
20230802,130800,1506415370,9320,9320,9320,9320,0
|
|
20230802,130700,1506415370,9320,9320,9320,9320,227
|
|
20230802,130600,1504299730,9340,9340,9340,9340,0
|
|
20230802,130500,1504299730,9340,9340,9340,9340,0
|
|
20230802,130400,1504299730,9340,9340,9340,9340,1
|
|
20230802,130300,1504290390,9340,9340,9340,9340,0
|
|
20230802,130200,1504290390,9340,9340,9340,9320,2004
|
|
20230802,130100,1485573090,9340,9340,9370,9340,59
|
|
20230802,130000,1485021850,9370,9370,9370,9370,5
|
|
20230802,125900,1484975000,9300,9300,9300,9300,11
|
|
20230802,125800,1484872700,9300,9330,9330,9300,4020
|
|
20230802,125700,1447453590,9330,9330,9330,9330,28
|
|
20230802,125600,1447192350,9320,9320,9320,9320,1
|
|
20230802,125500,1447183030,9330,9330,9330,9330,10
|
|
20230802,125400,1447089730,9330,9350,9350,9330,1592
|
|
20230802,125300,1432226170,9350,9350,9350,9350,15
|
|
20230802,125200,1432085920,9340,9350,9350,9340,12
|
|
20230802,125100,1431973730,9340,9340,9340,9340,0
|
|
20230802,125000,1431973730,9340,9340,9340,9340,1
|
|
20230802,124900,1431964390,9330,9340,9340,9330,131
|
|
20230802,124800,1430740870,9340,9340,9340,9340,1
|
|
20230802,124700,1430731530,9330,9330,9330,9330,354
|
|
20230802,124600,1427428710,9340,9360,9360,9340,301
|
|
20230802,124500,1424616200,9360,9380,9390,9360,46
|
|
20230802,124400,1424185420,9380,9380,9380,9380,10
|
|
20230802,124300,1424091620,9380,9380,9380,9380,6
|
|
20230802,124200,1424035340,9380,9370,9380,9330,1318
|
|
20230802,124100,1411726730,9420,9370,9420,9370,54
|
|
20230802,124000,1411219360,9370,9360,9370,9350,307
|
|
20230802,123900,1408347070,9370,9370,9370,9370,4
|
|
20230802,123800,1408309590,9370,9410,9410,9360,17
|
|
20230802,123700,1408150270,9420,9360,9420,9360,74
|
|
20230802,123600,1407454870,9360,9380,9380,9360,80
|
|
20230802,123500,1406705780,9380,9380,9380,9380,8
|
|
20230802,123400,1406630740,9370,9410,9410,9370,287
|
|
20230802,123300,1403936480,9420,9420,9420,9420,10
|
|
20230802,123200,1403842280,9420,9420,9420,9420,0
|
|
20230802,123100,1403842280,9420,9420,9420,9420,0
|
|
20230802,123000,1403842280,9420,9430,9450,9420,14
|
|
20230802,122900,1403710260,9430,9430,9430,9430,9
|
|
20230802,122800,1403625390,9450,9430,9450,9420,110
|
|
20230802,122700,1402587490,9430,9410,9430,9410,22
|
|
20230802,122600,1402380450,9440,9440,9440,9440,0
|
|
20230802,122500,1402380450,9440,9440,9440,9440,0
|
|
20230802,122400,1402380450,9440,9440,9440,9440,7
|
|
20230802,122300,1402314370,9390,9390,9390,9390,0
|
|
20230802,122200,1402314370,9390,9400,9400,9390,15
|
|
20230802,122100,1402173410,9380,9380,9380,9380,22
|
|
20230802,122000,1401967050,9370,9370,9370,9370,0
|
|
20230802,121900,1401967050,9370,9370,9370,9370,22
|
|
20230802,121800,1401760910,9370,9370,9370,9370,0
|
|
20230802,121700,1401760910,9370,9380,9380,9370,300
|
|
20230802,121600,1398947170,9380,9380,9380,9380,11
|
|
20230802,121500,1398843990,9410,9400,9410,9390,365
|
|
20230802,121400,1395415400,9390,9410,9410,9390,136
|
|
20230802,121300,1394137630,9410,9410,9410,9410,0
|
|
20230802,121200,1394137630,9410,9410,9410,9410,2
|
|
20230802,121100,1394118810,9420,9430,9430,9420,13
|
|
20230802,121000,1393996340,9430,9430,9430,9430,0
|
|
20230802,120900,1393996340,9430,9430,9430,9430,20
|
|
20230802,120800,1393807740,9440,9440,9440,9440,10
|
|
20230802,120700,1393713340,9430,9440,9440,9430,133
|
|
20230802,120600,1392457870,9440,9470,9470,9440,18
|
|
20230802,120500,1392287770,9420,9420,9420,9420,0
|
|
20230802,120400,1392287770,9420,9420,9420,9420,11
|
|
20230802,120300,1392184150,9390,9500,9500,9390,444
|
|
20230802,120200,1388000960,9510,9510,9510,9510,70
|
|
20230802,120100,1387335260,9550,9550,9550,9550,0
|
|
20230802,120000,1387335260,9550,9570,9570,9540,467
|
|
20230802,115900,1382868360,9560,9570,9570,9540,3617
|
|
20230802,115800,1348282060,9570,9570,9570,9560,51
|
|
20230802,115700,1347794140,9570,9570,9570,9570,170
|
|
20230802,115600,1346167240,9560,9530,9560,9530,1461
|
|
20230802,115500,1332214630,9530,9510,9530,9510,520
|
|
20230802,115400,1327259050,9530,9490,9530,9490,1674
|
|
20230802,115300,1311332890,9490,9490,9490,9490,211
|
|
20230802,115200,1309330500,9490,9480,9490,9480,716
|
|
20230802,115100,1302539770,9470,9470,9470,9470,661
|
|
20230802,115000,1296280100,9460,9460,9460,9460,0
|
|
20230802,114900,1296280100,9460,9470,9470,9460,1742
|
|
20230802,114800,1279795740,9460,9460,9460,9460,192
|
|
20230802,114700,1277979420,9460,9460,9460,9460,811
|
|
20230802,114600,1270307360,9450,9450,9450,9450,216
|
|
20230802,114500,1268266160,9450,9450,9450,9450,57
|
|
20230802,114400,1267727510,9440,9440,9440,9440,529
|
|
20230802,114300,1262733750,9440,9460,9460,9440,1252
|
|
20230802,114200,1250896760,9470,9470,9470,9470,0
|
|
20230802,114100,1250896760,9470,9470,9470,9470,420
|
|
20230802,114000,1246919360,9480,9490,9500,9480,1447
|
|
20230802,113900,1233191530,9480,9470,9480,9470,11
|
|
20230802,113800,1233087280,9470,9500,9500,9470,395
|
|
20230802,113700,1229343900,9500,9510,9510,9490,1770
|
|
20230802,113600,1212534490,9510,9500,9510,9500,1130
|
|
20230802,113500,1201793250,9510,9510,9510,9510,649
|
|
20230802,113400,1195621260,9510,9510,9510,9510,1178
|
|
20230802,113300,1184418480,9490,9470,9490,9470,14
|
|
20230802,113200,1184285680,9520,9450,9520,9450,1749
|
|
20230802,113100,1167740400,9450,9430,9450,9430,922
|
|
20230802,113000,1159027740,9430,9430,9430,9430,1008
|
|
20230802,112900,1149522300,9400,9390,9430,9390,6569
|
|
20230802,112800,1087778100,9380,9380,9380,9380,11
|
|
20230802,112700,1087674920,9380,9380,9380,9380,490
|
|
20230802,112600,1083078720,9390,9400,9400,9370,1143
|
|
20230802,112500,1072342070,9400,9400,9400,9390,542
|
|
20230802,112400,1067247580,9400,9400,9400,9400,200
|
|
20230802,112300,1065367580,9390,9390,9390,9380,544
|
|
20230802,112200,1060259540,9380,9390,9390,9380,115
|
|
20230802,112100,1059180690,9400,9410,9420,9400,987
|
|
20230802,112000,1049890910,9420,9420,9420,9420,1039
|
|
20230802,111900,1040103530,9420,9420,9420,9420,410
|
|
20230802,111800,1036241330,9420,9420,9430,9420,574
|
|
20230802,111700,1030834220,9430,9420,9430,9420,753
|
|
20230802,111600,1023740750,9420,9410,9430,9410,390
|
|
20230802,111500,1020070150,9430,9410,9430,9410,514
|
|
20230802,111400,1015223310,9410,9420,9420,9410,791
|
|
20230802,111300,1007772460,9400,9400,9400,9400,404
|
|
20230802,111200,1003974860,9400,9400,9400,9400,675
|
|
20230802,111100,997629860,9400,9400,9400,9400,657
|
|
20230802,111000,991454060,9400,9400,9400,9370,589
|
|
20230802,110900,985918990,9400,9340,9400,9340,5307
|
|
20230802,110800,936259220,9340,9340,9340,9340,861
|
|
20230802,110700,928217480,9340,9340,9340,9330,3009
|
|
20230802,110600,900118920,9330,9330,9330,9310,2199
|
|
20230802,110500,879641330,9320,9310,9320,9310,308
|
|
20230802,110400,876772110,9310,9330,9340,9310,1023
|
|
20230802,110300,867239060,9340,9330,9350,9330,361
|
|
20230802,110200,863866050,9340,9340,9350,9340,944
|
|
20230802,110100,855046310,9350,9350,9350,9350,2
|
|
20230802,110000,855027610,9340,9340,9340,9300,535
|
|
20230802,105900,850037110,9300,9330,9340,9300,1162
|
|
20230802,105800,839187160,9300,9320,9320,9300,2446
|
|
20230802,105700,816419910,9320,9360,9370,9320,949
|
|
20230802,105600,807562820,9390,9380,9390,9350,5632
|
|
20230802,105500,754830000,9400,9400,9400,9390,259
|
|
20230802,105400,752397180,9400,9400,9400,9400,313
|
|
20230802,105300,749454980,9400,9400,9400,9380,1238
|
|
20230802,105200,737832080,9390,9390,9400,9370,541
|
|
20230802,105100,732756670,9400,9410,9410,9400,215
|
|
20230802,105000,730734720,9430,9430,9430,9430,1
|
|
20230802,104900,730725290,9460,9430,9460,9420,457
|
|
20230802,104800,726420280,9450,9430,9450,9430,60
|
|
20230802,104700,725853320,9450,9450,9450,9430,35
|
|
20230802,104600,725522960,9460,9410,9460,9410,879
|
|
20230802,104500,717239060,9410,9390,9410,9370,5359
|
|
20230802,104400,666969980,9380,9430,9430,9380,3542
|
|
20230802,104300,633690120,9420,9450,9450,9420,1300
|
|
20230802,104200,621439450,9460,9460,9460,9460,0
|
|
20230802,104100,621439450,9460,9470,9470,9460,40
|
|
20230802,104000,621060940,9470,9510,9510,9470,24
|
|
20230802,103900,620833300,9480,9480,9480,9480,0
|
|
20230802,103800,620833300,9480,9480,9480,9480,0
|
|
20230802,103700,620833300,9480,9480,9480,9480,18
|
|
20230802,103600,620662660,9470,9470,9470,9470,0
|
|
20230802,103500,620662660,9470,9480,9480,9470,1023
|
|
20230802,103400,610974730,9480,9510,9510,9480,9
|
|
20230802,103300,610889220,9430,9450,9450,9430,540
|
|
20230802,103200,605792810,9440,9480,9480,9440,743
|
|
20230802,103100,598766090,9470,9470,9470,9470,2
|
|
20230802,103000,598747150,9460,9520,9520,9460,124
|
|
20230802,102900,597571920,9520,9520,9520,9520,1
|
|
20230802,102800,597562400,9450,9450,9450,9450,0
|
|
20230802,102700,597562400,9450,9450,9450,9450,0
|
|
20230802,102600,597562400,9450,9460,9520,9450,295
|
|
20230802,102500,594772480,9460,9420,9460,9410,567
|
|
20230802,102400,589419710,9410,9410,9410,9410,95
|
|
20230802,102300,588525760,9400,9400,9400,9400,0
|
|
20230802,102200,588525760,9400,9410,9410,9400,2487
|
|
20230802,102100,565141820,9410,9440,9440,9410,2690
|
|
20230802,102000,539811440,9450,9460,9460,9450,3074
|
|
20230802,101900,510745550,9470,9500,9500,9470,1110
|
|
20230802,101800,500227940,9530,9530,9530,9530,15
|
|
20230802,101700,500084990,9500,9500,9500,9500,31
|
|
20230802,101600,499790490,9500,9500,9500,9500,7
|
|
20230802,101500,499723990,9500,9500,9500,9500,320
|
|
20230802,101400,496683990,9500,9500,9500,9500,14
|
|
20230802,101300,496550990,9500,9500,9500,9500,0
|
|
20230802,101200,496550990,9500,9500,9500,9500,3
|
|
20230802,101100,496522490,9500,9500,9500,9500,25
|
|
20230802,101000,496284990,9470,9480,9480,9470,1001
|
|
20230802,100900,486800880,9480,9490,9490,9480,631
|
|
20230802,100800,480818240,9480,9480,9490,9480,578
|
|
20230802,100700,475338770,9480,9490,9490,9480,485
|
|
20230802,100600,470736760,9500,9510,9510,9500,131
|
|
20230802,100500,469492160,9500,9530,9530,9500,184
|
|
20230802,100400,467743250,9530,9530,9530,9510,333
|
|
20230802,100300,464569940,9530,9530,9530,9530,175
|
|
20230802,100200,462902190,9530,9530,9530,9530,157
|
|
20230802,100100,461405980,9500,9500,9500,9500,0
|
|
20230802,100000,461405980,9500,9500,9500,9500,2075
|
|
20230802,095900,441693480,9490,9490,9500,9480,1209
|
|
20230802,095800,430220350,9500,9500,9500,9490,28
|
|
20230802,095700,429954450,9490,9500,9500,9490,229
|
|
20230802,095600,427779950,9500,9500,9500,9500,174
|
|
20230802,095500,426126950,9490,9500,9500,9490,248
|
|
20230802,095400,423773300,9500,9500,9500,9500,25
|
|
20230802,095300,423535800,9480,9490,9500,9480,867
|
|
20230802,095200,415315440,9480,9480,9490,9480,1195
|
|
20230802,095100,403975590,9480,9500,9500,9480,1044
|
|
20230802,095000,394066810,9500,9500,9500,9490,102
|
|
20230802,094900,393098110,9500,9500,9500,9500,17
|
|
20230802,094800,392936610,9500,9500,9500,9470,3878
|
|
20230802,094700,356134050,9500,9510,9530,9500,558
|
|
20230802,094600,350831930,9510,9510,9510,9510,600
|
|
20230802,094500,345125930,9530,9530,9530,9510,38
|
|
20230802,094400,344764370,9530,9540,9540,9520,1414
|
|
20230802,094300,331298260,9540,9570,9570,9540,1999
|
|
20230802,094200,312205750,9600,9600,9600,9600,38
|
|
20230802,094100,311840950,9610,9610,9610,9610,0
|
|
20230802,094000,311840950,9610,9600,9610,9600,34
|
|
20230802,093900,311514380,9610,9610,9610,9610,6
|
|
20230802,093800,311456720,9620,9620,9620,9620,1
|
|
20230802,093700,311447100,9600,9620,9620,9600,757
|
|
20230802,093600,304177590,9620,9600,9630,9600,1223
|
|
20230802,093500,292414920,9600,9590,9600,9590,1010
|
|
20230802,093400,282719520,9590,9590,9590,9590,38
|
|
20230802,093300,282355100,9590,9600,9600,9590,10
|
|
20230802,093200,282259120,9600,9540,9600,9540,1698
|
|
20230802,093100,266036830,9540,9540,9540,9530,15
|
|
20230802,093000,265893740,9540,9540,9540,9520,41
|
|
20230802,092900,265502800,9540,9500,9540,9480,4937
|
|
20230802,092800,218570650,9480,9500,9500,9480,4145
|
|
20230802,092700,179199590,9500,9500,9500,9470,3108
|
|
20230802,092600,149730370,9500,9500,9540,9500,463
|
|
20230802,092500,145331250,9500,9540,9540,9500,3657
|
|
20230802,092400,110566520,9550,9550,9550,9550,31
|
|
20230802,092300,110270470,9550,9540,9550,9540,120
|
|
20230802,092200,109124570,9550,9550,9560,9550,79
|
|
20230802,092100,108370110,9550,9550,9550,9550,24
|
|
20230802,092000,108140910,9550,9550,9570,9540,355
|
|
20230802,091900,104752500,9550,9570,9570,9550,890
|
|
20230802,091800,96240760,9570,9590,9600,9570,251
|
|
20230802,091700,93835440,9590,9590,9590,9590,50
|
|
20230802,091600,93355940,9600,9600,9600,9600,256
|
|
20230802,091500,90898340,9600,9630,9640,9600,150
|
|
20230802,091400,89454450,9640,9640,9640,9640,0
|
|
20230802,091300,89454450,9640,9640,9640,9640,6
|
|
20230802,091200,89396610,9660,9660,9660,9660,35
|
|
20230802,091100,89058510,9660,9660,9660,9660,1000
|
|
20230802,091000,79398510,9660,9660,9660,9660,117
|
|
20230802,090900,78268290,9670,9660,9670,9660,880
|
|
20230802,090800,69767390,9660,9690,9690,9660,2001
|
|
20230802,090700,50433420,9710,9710,9710,9710,12
|
|
20230802,090600,50316900,9710,9700,9710,9700,262
|
|
20230802,090500,47773990,9710,9700,9710,9700,197
|
|
20230802,090400,45862060,9710,9700,9710,9700,66
|
|
20230802,090300,45221260,9700,9670,9700,9670,669
|
|
20230802,090200,38735110,9670,9630,9670,9630,1417
|
|
20230802,090100,25052420,9570,9560,9570,9540,1688
|
|
20230802,090000,8927750,9560,9570,9630,9560,933
|