668 lines
35 KiB
CSV
668 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230802,200500,5269276140,11460,11460,11460,11460,4518
|
|
20230802,200400,5269276140,11460,11460,11460,11460,0
|
|
20230802,200300,5269276140,11460,11460,11460,11460,0
|
|
20230802,200200,5269276140,11460,11460,11460,11460,0
|
|
20230802,200100,5269276140,11460,11460,11460,11460,0
|
|
20230802,200000,5269276140,11460,11460,11460,11460,0
|
|
20230802,195900,5269276140,11460,11460,11460,11460,0
|
|
20230802,195800,5269276140,11460,11460,11460,11460,0
|
|
20230802,195700,5269276140,11460,11460,11460,11460,0
|
|
20230802,195600,5269276140,11460,11460,11460,11460,0
|
|
20230802,195500,5269276140,11460,11460,11460,11460,0
|
|
20230802,195400,5269276140,11460,11460,11460,11460,0
|
|
20230802,195300,5269276140,11460,11460,11460,11460,0
|
|
20230802,195200,5269276140,11460,11460,11460,11460,0
|
|
20230802,195100,5269276140,11460,11460,11460,11460,0
|
|
20230802,195000,5269276140,11460,11460,11460,11460,0
|
|
20230802,194900,5269276140,11460,11460,11460,11460,0
|
|
20230802,194800,5269276140,11460,11460,11460,11460,0
|
|
20230802,194700,5269276140,11460,11460,11460,11460,0
|
|
20230802,194600,5269276140,11460,11460,11460,11460,0
|
|
20230802,194500,5269276140,11460,11460,11460,11460,0
|
|
20230802,194400,5269276140,11460,11460,11460,11460,0
|
|
20230802,194300,5269276140,11460,11460,11460,11460,0
|
|
20230802,194200,5269276140,11460,11460,11460,11460,0
|
|
20230802,194100,5269276140,11460,11460,11460,11460,0
|
|
20230802,194000,5269276140,11460,11460,11460,11460,0
|
|
20230802,193900,5269276140,11460,11460,11460,11460,0
|
|
20230802,193800,5269276140,11460,11460,11460,11460,0
|
|
20230802,193700,5269276140,11460,11460,11460,11460,0
|
|
20230802,193600,5269276140,11460,11460,11460,11460,0
|
|
20230802,193500,5269276140,11460,11460,11460,11460,4518
|
|
20230802,193400,5269276140,11460,11460,11460,11460,0
|
|
20230802,193300,5269276140,11460,11460,11460,11460,0
|
|
20230802,193200,5269276140,11460,11460,11460,11460,0
|
|
20230802,193100,5269276140,11460,11460,11460,11460,0
|
|
20230802,193000,5269276140,11460,11460,11460,11460,0
|
|
20230802,192900,5269276140,11460,11460,11460,11460,0
|
|
20230802,192800,5269276140,11460,11460,11460,11460,0
|
|
20230802,192700,5269276140,11460,11460,11460,11460,0
|
|
20230802,192600,5269276140,11460,11460,11460,11460,0
|
|
20230802,192500,5269276140,11460,11460,11460,11460,0
|
|
20230802,192400,5269276140,11460,11460,11460,11460,0
|
|
20230802,192300,5269276140,11460,11460,11460,11460,0
|
|
20230802,192200,5269276140,11460,11460,11460,11460,0
|
|
20230802,192100,5269276140,11460,11460,11460,11460,0
|
|
20230802,192000,5269276140,11460,11460,11460,11460,0
|
|
20230802,191900,5269276140,11460,11460,11460,11460,0
|
|
20230802,191800,5269276140,11460,11460,11460,11460,0
|
|
20230802,191700,5269276140,11460,11460,11460,11460,0
|
|
20230802,191600,5269276140,11460,11460,11460,11460,0
|
|
20230802,191500,5269276140,11460,11460,11460,11460,0
|
|
20230802,191400,5269276140,11460,11460,11460,11460,0
|
|
20230802,191300,5269276140,11460,11460,11460,11460,0
|
|
20230802,191200,5269276140,11460,11460,11460,11460,0
|
|
20230802,191100,5269276140,11460,11460,11460,11460,0
|
|
20230802,191000,5269276140,11460,11460,11460,11460,0
|
|
20230802,190900,5269276140,11460,11460,11460,11460,0
|
|
20230802,190800,5269276140,11460,11460,11460,11460,0
|
|
20230802,190700,5269276140,11460,11460,11460,11460,0
|
|
20230802,190600,5269276140,11460,11460,11460,11460,0
|
|
20230802,190500,5269276140,11460,11460,11460,11460,4518
|
|
20230802,190400,5269276140,11460,11460,11460,11460,0
|
|
20230802,190300,5269276140,11460,11460,11460,11460,0
|
|
20230802,190200,5269276140,11460,11460,11460,11460,0
|
|
20230802,190100,5269276140,11460,11460,11460,11460,0
|
|
20230802,190000,5269276140,11460,11460,11460,11460,0
|
|
20230802,185900,5269276140,11460,11460,11460,11460,0
|
|
20230802,185800,5269276140,11460,11460,11460,11460,0
|
|
20230802,185700,5269276140,11460,11460,11460,11460,0
|
|
20230802,185600,5269276140,11460,11460,11460,11460,0
|
|
20230802,185500,5269276140,11460,11460,11460,11460,0
|
|
20230802,185400,5269276140,11460,11460,11460,11460,0
|
|
20230802,185300,5269276140,11460,11460,11460,11460,0
|
|
20230802,185200,5269276140,11460,11460,11460,11460,0
|
|
20230802,185100,5269276140,11460,11460,11460,11460,0
|
|
20230802,185000,5269276140,11460,11460,11460,11460,0
|
|
20230802,184900,5269276140,11460,11460,11460,11460,0
|
|
20230802,184800,5269276140,11460,11460,11460,11460,0
|
|
20230802,184700,5269276140,11460,11460,11460,11460,0
|
|
20230802,184600,5269276140,11460,11460,11460,11460,0
|
|
20230802,184500,5269276140,11460,11460,11460,11460,0
|
|
20230802,184400,5269276140,11460,11460,11460,11460,0
|
|
20230802,184300,5269276140,11460,11460,11460,11460,0
|
|
20230802,184200,5269276140,11460,11460,11460,11460,0
|
|
20230802,184100,5269276140,11460,11460,11460,11460,0
|
|
20230802,184000,5269276140,11460,11460,11460,11460,0
|
|
20230802,183900,5269276140,11460,11460,11460,11460,0
|
|
20230802,183800,5269276140,11460,11460,11460,11460,0
|
|
20230802,183700,5269276140,11460,11460,11460,11460,0
|
|
20230802,183600,5269276140,11460,11460,11460,11460,0
|
|
20230802,183500,5269276140,11460,11460,11460,11460,4518
|
|
20230802,183400,5269276140,11460,11460,11460,11460,0
|
|
20230802,183300,5269276140,11460,11460,11460,11460,0
|
|
20230802,183200,5269276140,11460,11460,11460,11460,0
|
|
20230802,183100,5269276140,11460,11460,11460,11460,0
|
|
20230802,183000,5269276140,11460,11460,11460,11460,0
|
|
20230802,182900,5269276140,11460,11460,11460,11460,0
|
|
20230802,182800,5269276140,11460,11460,11460,11460,0
|
|
20230802,182700,5269276140,11460,11460,11460,11460,0
|
|
20230802,182600,5269276140,11460,11460,11460,11460,0
|
|
20230802,182500,5269276140,11460,11460,11460,11460,0
|
|
20230802,182400,5269276140,11460,11460,11460,11460,0
|
|
20230802,182300,5269276140,11460,11460,11460,11460,0
|
|
20230802,182200,5269276140,11460,11460,11460,11460,0
|
|
20230802,182100,5269276140,11460,11460,11460,11460,0
|
|
20230802,182000,5269276140,11460,11460,11460,11460,0
|
|
20230802,181900,5269276140,11460,11460,11460,11460,0
|
|
20230802,181800,5269276140,11460,11460,11460,11460,0
|
|
20230802,181700,5269276140,11460,11460,11460,11460,0
|
|
20230802,181600,5269276140,11460,11460,11460,11460,0
|
|
20230802,181500,5269276140,11460,11460,11460,11460,0
|
|
20230802,181400,5269276140,11460,11460,11460,11460,0
|
|
20230802,181300,5269276140,11460,11460,11460,11460,0
|
|
20230802,181200,5269276140,11460,11460,11460,11460,0
|
|
20230802,181100,5269276140,11460,11460,11460,11460,0
|
|
20230802,181000,5269276140,11460,11460,11460,11460,0
|
|
20230802,180900,5269276140,11460,11460,11460,11460,0
|
|
20230802,180800,5269276140,11460,11460,11460,11460,0
|
|
20230802,180700,5269276140,11460,11460,11460,11460,0
|
|
20230802,180600,5269276140,11460,11460,11460,11460,0
|
|
20230802,180500,5269276140,11460,11460,11460,11460,4518
|
|
20230802,180400,5269276140,11460,11460,11460,11460,0
|
|
20230802,180300,5269276140,11460,11460,11460,11460,0
|
|
20230802,180200,5269276140,11460,11460,11460,11460,0
|
|
20230802,180100,5269276140,11460,11460,11460,11460,0
|
|
20230802,180000,5269276140,11460,11460,11460,11460,0
|
|
20230802,175900,5269276140,11460,11460,11460,11460,0
|
|
20230802,175800,5269276140,11460,11460,11460,11460,0
|
|
20230802,175700,5269276140,11460,11460,11460,11460,0
|
|
20230802,175600,5269276140,11460,11460,11460,11460,0
|
|
20230802,175500,5269276140,11460,11460,11460,11460,0
|
|
20230802,175400,5269276140,11460,11460,11460,11460,0
|
|
20230802,175300,5269276140,11460,11460,11460,11460,0
|
|
20230802,175200,5269276140,11460,11460,11460,11460,0
|
|
20230802,175100,5269276140,11460,11460,11460,11460,0
|
|
20230802,175000,5269276140,11460,11460,11460,11460,0
|
|
20230802,174900,5269276140,11460,11460,11460,11460,0
|
|
20230802,174800,5269276140,11460,11460,11460,11460,0
|
|
20230802,174700,5269276140,11460,11460,11460,11460,0
|
|
20230802,174600,5269276140,11460,11460,11460,11460,0
|
|
20230802,174500,5269276140,11460,11460,11460,11460,0
|
|
20230802,174400,5269276140,11460,11460,11460,11460,0
|
|
20230802,174300,5269276140,11460,11460,11460,11460,0
|
|
20230802,174200,5269276140,11460,11460,11460,11460,0
|
|
20230802,174100,5269276140,11460,11460,11460,11460,0
|
|
20230802,174000,5269276140,11460,11460,11460,11460,0
|
|
20230802,173900,5269276140,11460,11460,11460,11460,0
|
|
20230802,173800,5269276140,11460,11460,11460,11460,0
|
|
20230802,173700,5269276140,11460,11460,11460,11460,0
|
|
20230802,173600,5269276140,11460,11460,11460,11460,0
|
|
20230802,173500,5269276140,11460,11460,11460,11460,4518
|
|
20230802,173400,5269276140,11460,11460,11460,11460,0
|
|
20230802,173300,5269276140,11460,11460,11460,11460,0
|
|
20230802,173200,5269276140,11460,11460,11460,11460,0
|
|
20230802,173100,5269276140,11460,11460,11460,11460,0
|
|
20230802,173000,5269276140,11460,11460,11460,11460,0
|
|
20230802,172900,5269276140,11460,11460,11460,11460,0
|
|
20230802,172800,5269276140,11460,11460,11460,11460,0
|
|
20230802,172700,5269276140,11460,11460,11460,11460,0
|
|
20230802,172600,5269276140,11460,11460,11460,11460,0
|
|
20230802,172500,5269276140,11460,11460,11460,11460,0
|
|
20230802,172400,5269276140,11460,11460,11460,11460,0
|
|
20230802,172300,5269276140,11460,11460,11460,11460,0
|
|
20230802,172200,5269276140,11460,11460,11460,11460,0
|
|
20230802,172100,5269276140,11460,11460,11460,11460,0
|
|
20230802,172000,5269276140,11460,11460,11460,11460,0
|
|
20230802,171900,5269276140,11460,11460,11460,11460,0
|
|
20230802,171800,5269276140,11460,11460,11460,11460,0
|
|
20230802,171700,5269276140,11460,11460,11460,11460,0
|
|
20230802,171600,5269276140,11460,11460,11460,11460,0
|
|
20230802,171500,5269276140,11460,11460,11460,11460,0
|
|
20230802,171400,5269276140,11460,11460,11460,11460,0
|
|
20230802,171300,5269276140,11460,11460,11460,11460,0
|
|
20230802,171200,5269276140,11460,11460,11460,11460,0
|
|
20230802,171100,5269276140,11460,11460,11460,11460,0
|
|
20230802,171000,5269276140,11460,11460,11460,11460,0
|
|
20230802,170900,5269276140,11460,11460,11460,11460,0
|
|
20230802,170800,5269276140,11460,11460,11460,11460,0
|
|
20230802,170700,5269276140,11460,11460,11460,11460,0
|
|
20230802,170600,5269276140,11460,11460,11460,11460,0
|
|
20230802,170500,5269276140,11460,11460,11460,11460,4518
|
|
20230802,170400,5269276140,11460,11460,11460,11460,0
|
|
20230802,170300,5269276140,11460,11460,11460,11460,0
|
|
20230802,170200,5269276140,11460,11460,11460,11460,0
|
|
20230802,170100,5269276140,11460,11460,11460,11460,0
|
|
20230802,170000,5269276140,11460,11460,11460,11460,0
|
|
20230802,165900,5269276140,11460,11460,11460,11460,0
|
|
20230802,165800,5269276140,11460,11460,11460,11460,0
|
|
20230802,165700,5269276140,11460,11460,11460,11460,0
|
|
20230802,165600,5269276140,11460,11460,11460,11460,0
|
|
20230802,165500,5269276140,11460,11460,11460,11460,0
|
|
20230802,165400,5269276140,11460,11460,11460,11460,0
|
|
20230802,165300,5269276140,11460,11460,11460,11460,0
|
|
20230802,165200,5269276140,11460,11460,11460,11460,0
|
|
20230802,165100,5269276140,11460,11460,11460,11460,0
|
|
20230802,165000,5269276140,11460,11460,11460,11460,0
|
|
20230802,164900,5269276140,11460,11460,11460,11460,0
|
|
20230802,164800,5269276140,11460,11460,11460,11460,0
|
|
20230802,164700,5269276140,11460,11460,11460,11460,0
|
|
20230802,164600,5269276140,11460,11460,11460,11460,0
|
|
20230802,164500,5269276140,11460,11460,11460,11460,0
|
|
20230802,164400,5269276140,11460,11460,11460,11460,0
|
|
20230802,164300,5269276140,11460,11460,11460,11460,0
|
|
20230802,164200,5269276140,11460,11460,11460,11460,0
|
|
20230802,164100,5269276140,11460,11460,11460,11460,0
|
|
20230802,164000,5269276140,11460,11460,11460,11460,0
|
|
20230802,163900,5269276140,11460,11460,11460,11460,0
|
|
20230802,163800,5269276140,11460,11460,11460,11460,0
|
|
20230802,163700,5269276140,11460,11460,11460,11460,0
|
|
20230802,163600,5269276140,11460,11460,11460,11460,0
|
|
20230802,163500,5269276140,11460,11460,11460,11460,4518
|
|
20230802,163400,5269276140,11460,11460,11460,11460,0
|
|
20230802,163300,5269276140,11460,11460,11460,11460,0
|
|
20230802,163200,5269276140,11460,11460,11460,11460,0
|
|
20230802,163100,5269276140,11460,11460,11460,11460,0
|
|
20230802,163000,5269276140,11460,11460,11460,11460,0
|
|
20230802,162900,5269276140,11460,11460,11460,11460,0
|
|
20230802,162800,5269276140,11460,11460,11460,11460,0
|
|
20230802,162700,5269276140,11460,11460,11460,11460,0
|
|
20230802,162600,5269276140,11460,11460,11460,11460,0
|
|
20230802,162500,5269276140,11460,11460,11460,11460,0
|
|
20230802,162400,5269276140,11460,11460,11460,11460,0
|
|
20230802,162300,5269276140,11460,11460,11460,11460,0
|
|
20230802,162200,5269276140,11460,11460,11460,11460,0
|
|
20230802,162100,5269276140,11460,11460,11460,11460,0
|
|
20230802,162000,5269276140,11460,11460,11460,11460,0
|
|
20230802,161900,5269276140,11460,11460,11460,11460,0
|
|
20230802,161800,5269276140,11460,11460,11460,11460,0
|
|
20230802,161700,5269276140,11460,11460,11460,11460,0
|
|
20230802,161600,5269276140,11460,11460,11460,11460,0
|
|
20230802,161500,5269276140,11460,11460,11460,11460,0
|
|
20230802,161400,5269276140,11460,11460,11460,11460,0
|
|
20230802,161300,5269276140,11460,11460,11460,11460,0
|
|
20230802,161200,5269276140,11460,11460,11460,11460,0
|
|
20230802,161100,5269276140,11460,11460,11460,11460,0
|
|
20230802,161000,5269276140,11460,11460,11460,11460,0
|
|
20230802,160900,5269276140,11460,11460,11460,11460,0
|
|
20230802,160800,5269276140,11460,11460,11460,11460,0
|
|
20230802,160700,5269276140,11460,11460,11460,11460,0
|
|
20230802,160600,5269276140,11460,11460,11460,11460,0
|
|
20230802,160500,5269276140,11460,11460,11460,11460,4518
|
|
20230802,160400,5269276140,11460,11460,11460,11460,0
|
|
20230802,160300,5269276140,11460,11460,11460,11460,0
|
|
20230802,160200,5269276140,11460,11460,11460,11460,0
|
|
20230802,160100,5269276140,11460,11460,11460,11460,0
|
|
20230802,160000,5269276140,11460,11460,11460,11460,0
|
|
20230802,155900,5269276140,11460,11460,11460,11460,0
|
|
20230802,155800,5269276140,11460,11460,11460,11460,0
|
|
20230802,155700,5269276140,11460,11460,11460,11460,0
|
|
20230802,155600,5269276140,11460,11460,11460,11460,0
|
|
20230802,155500,5269276140,11460,11460,11460,11460,0
|
|
20230802,155400,5269276140,11460,11460,11460,11460,0
|
|
20230802,155300,5269276140,11460,11460,11460,11460,0
|
|
20230802,155200,5269276140,11460,11460,11460,11460,0
|
|
20230802,155100,5269276140,11460,11460,11460,11460,0
|
|
20230802,155000,5269276140,11460,11460,11460,11460,0
|
|
20230802,154900,5269276140,11460,11460,11460,11460,0
|
|
20230802,154800,5269276140,11460,11460,11460,11460,0
|
|
20230802,154700,5269276140,11460,11460,11460,11460,0
|
|
20230802,154600,5269276140,11460,11460,11460,11460,0
|
|
20230802,154500,5269276140,11460,11460,11460,11460,0
|
|
20230802,154400,5269276140,11460,11460,11460,11460,0
|
|
20230802,154300,5269276140,11460,11460,11460,11460,0
|
|
20230802,154200,5269276140,11460,11460,11460,11460,0
|
|
20230802,154100,5269276140,11460,11460,11460,11460,0
|
|
20230802,154000,5269276140,11460,11460,11460,11460,0
|
|
20230802,153900,5269276140,11460,11460,11460,11460,0
|
|
20230802,153800,5269276140,11460,11460,11460,11460,0
|
|
20230802,153700,5269276140,11460,11460,11460,11460,0
|
|
20230802,153600,5269276140,11460,11460,11460,11460,0
|
|
20230802,153500,5269276140,11460,11460,11460,11460,4518
|
|
20230802,153400,5269276140,11460,11460,11460,11460,0
|
|
20230802,153300,5269276140,11460,11460,11460,11460,0
|
|
20230802,153200,5269276140,11460,11460,11460,11460,0
|
|
20230802,153100,5269276140,11460,11460,11460,11460,0
|
|
20230802,153000,5269276140,11460,11460,11460,11460,4518
|
|
20230802,152900,5217499860,11520,11520,11520,11520,0
|
|
20230802,152800,5217499860,11520,11520,11520,11520,0
|
|
20230802,152700,5217499860,11520,11520,11520,11520,0
|
|
20230802,152600,5217499860,11520,11520,11520,11520,0
|
|
20230802,152500,5217499860,11520,11520,11520,11520,0
|
|
20230802,152400,5217499860,11520,11520,11520,11520,0
|
|
20230802,152300,5217499860,11520,11520,11520,11520,0
|
|
20230802,152200,5217499860,11520,11520,11520,11520,0
|
|
20230802,152100,5217499860,11520,11520,11520,11520,0
|
|
20230802,152000,5217499860,11520,11520,11520,11520,0
|
|
20230802,151900,5217499860,11520,11520,11530,11480,6382
|
|
20230802,151800,5144089680,11500,11520,11530,11500,1653
|
|
20230802,151700,5125057580,11520,11540,11540,11510,1198
|
|
20230802,151600,5111254210,11530,11540,11540,11530,632
|
|
20230802,151500,5103962810,11540,11560,11560,11540,1189
|
|
20230802,151400,5090228630,11560,11570,11570,11550,1045
|
|
20230802,151300,5078147920,11570,11580,11600,11560,2360
|
|
20230802,151200,5050835470,11580,11560,11580,11550,1127
|
|
20230802,151100,5037803330,11560,11550,11570,11550,1599
|
|
20230802,151000,5019320320,11550,11570,11580,11540,1591
|
|
20230802,150900,5000943750,11600,11580,11620,11550,2505
|
|
20230802,150800,4971933880,11570,11570,11580,11550,1693
|
|
20230802,150700,4952344800,11570,11540,11580,11540,566
|
|
20230802,150600,4945796560,11550,11550,11550,11550,76
|
|
20230802,150500,4944918760,11560,11520,11560,11520,95
|
|
20230802,150400,4943824120,11520,11510,11520,11510,1343
|
|
20230802,150300,4928366010,11520,11520,11520,11520,199
|
|
20230802,150200,4926073530,11530,11540,11550,11530,587
|
|
20230802,150100,4919301240,11540,11550,11550,11540,201
|
|
20230802,150000,4916979700,11550,11520,11550,11510,219
|
|
20230802,145900,4914457720,11520,11520,11530,11520,253
|
|
20230802,145800,4911543150,11530,11550,11550,11520,49
|
|
20230802,145700,4910978160,11560,11560,11560,11560,0
|
|
20230802,145600,4910978160,11560,11560,11560,11500,1406
|
|
20230802,145500,4894807210,11510,11530,11530,11510,1738
|
|
20230802,145400,4874798300,11560,11560,11560,11560,242
|
|
20230802,145300,4872000780,11560,11560,11560,11560,2
|
|
20230802,145200,4871977660,11520,11550,11560,11520,83
|
|
20230802,145100,4871020710,11560,11530,11560,11530,18
|
|
20230802,145000,4870813140,11550,11560,11560,11540,63
|
|
20230802,144900,4870085090,11560,11530,11560,11520,267
|
|
20230802,144800,4867006530,11530,11550,11550,11520,2418
|
|
20230802,144700,4839140620,11550,11570,11570,11550,343
|
|
20230802,144600,4835178850,11560,11560,11560,11560,14
|
|
20230802,144500,4835017010,11560,11570,11570,11560,51
|
|
20230802,144400,4834427440,11560,11570,11570,11560,323
|
|
20230802,144300,4830691830,11580,11590,11590,11580,31
|
|
20230802,144200,4830332610,11590,11590,11590,11580,111
|
|
20230802,144100,4829047170,11600,11600,11610,11590,228
|
|
20230802,144000,4826402360,11600,11600,11600,11600,487
|
|
20230802,143900,4820753160,11620,11600,11620,11580,748
|
|
20230802,143800,4812072340,11590,11580,11590,11580,19
|
|
20230802,143700,4811852190,11580,11580,11580,11580,51
|
|
20230802,143600,4811261610,11580,11590,11590,11580,378
|
|
20230802,143500,4806881420,11590,11590,11630,11580,242
|
|
20230802,143400,4804074890,11590,11590,11590,11590,172
|
|
20230802,143300,4802081410,11590,11630,11630,11540,1186
|
|
20230802,143200,4788350790,11660,11630,11660,11600,342
|
|
20230802,143100,4784364330,11600,11580,11600,11580,600
|
|
20230802,143000,4777406790,11580,11540,11580,11540,1691
|
|
20230802,142900,4757843370,11540,11540,11570,11520,1202
|
|
20230802,142800,4743987500,11540,11540,11540,11530,1692
|
|
20230802,142700,4724473820,11570,11550,11570,11540,878
|
|
20230802,142600,4714340890,11570,11570,11570,11570,0
|
|
20230802,142500,4714340890,11570,11570,11570,11540,356
|
|
20230802,142400,4710229460,11570,11540,11580,11540,261
|
|
20230802,142300,4707217180,11570,11540,11580,11540,897
|
|
20230802,142200,4696861940,11580,11580,11580,11530,541
|
|
20230802,142100,4690622160,11580,11550,11580,11550,54
|
|
20230802,142000,4689998210,11550,11490,11550,11490,1173
|
|
20230802,141900,4676491740,11500,11510,11510,11500,2566
|
|
20230802,141800,4646979290,11520,11540,11570,11520,895
|
|
20230802,141700,4636659350,11540,11580,11580,11540,94
|
|
20230802,141600,4635574270,11590,11580,11590,11580,179
|
|
20230802,141500,4633499880,11580,11580,11580,11580,16
|
|
20230802,141400,4633314600,11590,11540,11590,11540,502
|
|
20230802,141300,4627521420,11600,11540,11600,11540,3632
|
|
20230802,141200,4585399320,11590,11580,11590,11580,120
|
|
20230802,141100,4584009310,11590,11540,11600,11510,1437
|
|
20230802,141000,4567407250,11540,11560,11570,11540,259
|
|
20230802,140900,4564415010,11600,11530,11600,11530,184
|
|
20230802,140800,4562285020,11540,11570,11580,11500,4792
|
|
20230802,140700,4507108060,11590,11580,11590,11550,4047
|
|
20230802,140600,4460295300,11580,11640,11640,11580,1094
|
|
20230802,140500,4447599960,11650,11620,11650,11620,133
|
|
20230802,140400,4446050630,11650,11680,11680,11630,2666
|
|
20230802,140300,4414989230,11660,11690,11700,11650,2142
|
|
20230802,140200,4389981550,11740,11800,11820,11680,5381
|
|
20230802,140100,4326850810,11780,11880,11880,11690,13638
|
|
20230802,140000,4166450440,11880,11780,11900,11720,17724
|
|
20230802,135900,3956970350,11780,11600,11820,11560,17934
|
|
20230802,135800,3746216650,11710,11620,11720,11620,4978
|
|
20230802,135700,3688118040,11620,11610,11620,11570,2294
|
|
20230802,135600,3661507150,11590,11460,11650,11440,14143
|
|
20230802,135500,3498099820,11460,11460,11460,11440,229
|
|
20230802,135400,3495475680,11460,11430,11460,11420,1216
|
|
20230802,135300,3481557820,11430,11370,11430,11370,4446
|
|
20230802,135200,3430896170,11370,11370,11370,11360,1542
|
|
20230802,135100,3413378920,11370,11360,11370,11360,2345
|
|
20230802,135000,3386739630,11370,11410,11410,11370,2879
|
|
20230802,134900,3353990960,11410,11390,11410,11380,371
|
|
20230802,134800,3349758360,11390,11410,11410,11390,60
|
|
20230802,134700,3349074520,11410,11380,11410,11380,643
|
|
20230802,134600,3341742280,11380,11390,11400,11380,1414
|
|
20230802,134500,3325644300,11400,11390,11400,11390,112
|
|
20230802,134400,3324368500,11400,11400,11400,11400,37
|
|
20230802,134300,3323946700,11410,11400,11410,11400,170
|
|
20230802,134200,3322008000,11410,11430,11430,11410,284
|
|
20230802,134100,3318767540,11410,11410,11410,11410,850
|
|
20230802,134000,3309069040,11410,11410,11410,11410,5
|
|
20230802,133900,3309011990,11410,11400,11410,11400,15
|
|
20230802,133800,3308840970,11400,11410,11410,11400,2509
|
|
20230802,133700,3280226100,11410,11420,11430,11410,502
|
|
20230802,133600,3274496320,11420,11410,11420,11410,1307
|
|
20230802,133500,3259583380,11420,11420,11420,11420,158
|
|
20230802,133400,3257779020,11420,11410,11420,11400,1697
|
|
20230802,133300,3238423730,11410,11400,11410,11390,1514
|
|
20230802,133200,3221165130,11370,11400,11400,11370,2936
|
|
20230802,133100,3187738180,11390,11410,11410,11390,2720
|
|
20230802,133000,3156735490,11410,11430,11430,11410,5684
|
|
20230802,132900,3091852580,11430,11430,11450,11430,757
|
|
20230802,132800,3083199460,11440,11440,11440,11440,1794
|
|
20230802,132700,3062676100,11440,11460,11460,11440,3022
|
|
20230802,132600,3028077170,11460,11460,11460,11460,50
|
|
20230802,132500,3027504170,11450,11460,11460,11450,861
|
|
20230802,132400,3017641570,11450,11480,11480,11450,8219
|
|
20230802,132300,2923409120,11500,11480,11520,11480,259
|
|
20230802,132200,2920433250,11480,11490,11490,11480,1437
|
|
20230802,132100,2903936480,11490,11490,11490,11490,25
|
|
20230802,132000,2903649230,11490,11490,11490,11490,373
|
|
20230802,131900,2899363460,11490,11490,11490,11490,1333
|
|
20230802,131800,2884047290,11500,11500,11500,11500,2571
|
|
20230802,131700,2854480790,11500,11500,11500,11500,69
|
|
20230802,131600,2853687290,11510,11510,11510,11510,5091
|
|
20230802,131500,2795089880,11520,11520,11520,11520,31
|
|
20230802,131400,2794732760,11520,11520,11520,11520,1
|
|
20230802,131300,2794721240,11520,11520,11520,11520,32
|
|
20230802,131200,2794352600,11520,11520,11520,11520,4
|
|
20230802,131100,2794306520,11530,11530,11530,11530,6
|
|
20230802,131000,2794237340,11530,11520,11530,11520,403
|
|
20230802,130900,2789593160,11520,11530,11530,11520,1364
|
|
20230802,130800,2773878650,11530,11530,11530,11530,4
|
|
20230802,130700,2773832530,11530,11530,11530,11530,5
|
|
20230802,130600,2773774880,11530,11530,11530,11530,10
|
|
20230802,130500,2773659580,11530,11530,11530,11530,0
|
|
20230802,130400,2773659580,11530,11530,11530,11530,5
|
|
20230802,130300,2773601930,11540,11520,11540,11520,167
|
|
20230802,130200,2771677830,11520,11520,11520,11520,2
|
|
20230802,130100,2771654790,11520,11520,11520,11520,34
|
|
20230802,130000,2771263110,11520,11520,11520,11520,273
|
|
20230802,125900,2768118150,11520,11520,11520,11520,21
|
|
20230802,125800,2767876230,11520,11500,11520,11500,588
|
|
20230802,125700,2761110910,11520,11520,11520,11520,10
|
|
20230802,125600,2760995710,11520,11520,11520,11520,20
|
|
20230802,125500,2760765310,11520,11510,11520,11510,749
|
|
20230802,125400,2752144130,11510,11520,11520,11510,1050
|
|
20230802,125300,2740056130,11520,11520,11520,11520,26
|
|
20230802,125200,2739756610,11520,11520,11520,11520,250
|
|
20230802,125100,2736876610,11520,11520,11520,11520,20
|
|
20230802,125000,2736646210,11520,11520,11520,11520,40
|
|
20230802,124900,2736185410,11520,11520,11520,11520,24
|
|
20230802,124800,2735908930,11510,11510,11510,11510,206
|
|
20230802,124700,2733537870,11520,11510,11520,11510,218
|
|
20230802,124600,2731028550,11510,11520,11520,11510,501
|
|
20230802,124500,2725257580,11520,11520,11520,11520,211
|
|
20230802,124400,2722826860,11520,11530,11530,11520,2
|
|
20230802,124300,2722803810,11530,11530,11530,11530,21
|
|
20230802,124200,2722561680,11520,11520,11520,11520,430
|
|
20230802,124100,2717608080,11530,11530,11530,11530,1
|
|
20230802,124000,2717596550,11530,11530,11530,11530,10
|
|
20230802,123900,2717481250,11530,11550,11550,11530,390
|
|
20230802,123800,2712982010,11530,11530,11530,11520,366
|
|
20230802,123700,2708764040,11530,11530,11530,11530,400
|
|
20230802,123600,2704152040,11520,11520,11520,11520,150
|
|
20230802,123500,2702424040,11520,11530,11530,11520,25
|
|
20230802,123400,2702136030,11520,11520,11520,11520,139
|
|
20230802,123300,2700534750,11520,11530,11530,11520,155
|
|
20230802,123200,2698747840,11530,11530,11530,11530,1500
|
|
20230802,123100,2681452840,11530,11530,11530,11530,20
|
|
20230802,123000,2681222240,11520,11520,11520,11520,0
|
|
20230802,122900,2681222240,11520,11520,11520,11520,0
|
|
20230802,122800,2681222240,11520,11520,11520,11520,1
|
|
20230802,122700,2681210720,11550,11550,11550,11550,0
|
|
20230802,122600,2681210720,11550,11550,11550,11550,3
|
|
20230802,122500,2681176070,11510,11510,11510,11510,0
|
|
20230802,122400,2681176070,11510,11510,11510,11510,3103
|
|
20230802,122300,2645460540,11510,11520,11520,11510,67
|
|
20230802,122200,2644689270,11510,11510,11510,11510,0
|
|
20230802,122100,2644689270,11510,11520,11530,11510,1105
|
|
20230802,122000,2631964550,11520,11530,11530,11520,589
|
|
20230802,121900,2625179160,11520,11550,11550,11520,3
|
|
20230802,121800,2625144540,11520,11520,11520,11520,300
|
|
20230802,121700,2621688540,11520,11530,11530,11520,190
|
|
20230802,121600,2619499530,11520,11520,11520,11520,1573
|
|
20230802,121500,2601378570,11510,11510,11510,11510,0
|
|
20230802,121400,2601378570,11510,11510,11510,11510,0
|
|
20230802,121300,2601378570,11510,11510,11510,11510,50
|
|
20230802,121200,2600803070,11510,11520,11520,11510,43
|
|
20230802,121100,2600307720,11500,11550,11550,11500,1011
|
|
20230802,121000,2588668150,11550,11550,11550,11550,289
|
|
20230802,120900,2585330200,11550,11560,11560,11550,1635
|
|
20230802,120800,2566445600,11550,11560,11560,11550,91
|
|
20230802,120700,2565394540,11560,11560,11560,11560,103
|
|
20230802,120600,2564203860,11550,11550,11550,11550,93
|
|
20230802,120500,2563129710,11560,11550,11560,11550,117
|
|
20230802,120400,2561778040,11550,11550,11550,11550,3
|
|
20230802,120300,2561743390,11550,11550,11550,11550,38
|
|
20230802,120200,2561304490,11550,11530,11550,11520,358
|
|
20230802,120100,2557176450,11530,11530,11530,11530,2
|
|
20230802,120000,2557153390,11530,11520,11530,11520,827
|
|
20230802,115900,2547618090,11510,11510,11510,11510,0
|
|
20230802,115800,2547618090,11510,11510,11510,11510,4
|
|
20230802,115700,2547572050,11510,11510,11510,11510,92
|
|
20230802,115600,2546513130,11490,11510,11510,11490,314
|
|
20230802,115500,2542901770,11510,11510,11510,11510,869
|
|
20230802,115400,2532899580,11500,11500,11510,11500,2907
|
|
20230802,115300,2499460790,11500,11490,11500,11480,181
|
|
20230802,115200,2497380620,11490,11510,11510,11490,1681
|
|
20230802,115100,2478049670,11510,11490,11510,11490,812
|
|
20230802,115000,2468714800,11500,11500,11500,11500,21
|
|
20230802,114900,2468473300,11500,11510,11510,11500,2852
|
|
20230802,114800,2435657160,11510,11510,11510,11510,0
|
|
20230802,114700,2435657160,11510,11530,11530,11510,302
|
|
20230802,114600,2432181100,11540,11550,11550,11530,1087
|
|
20230802,114500,2419631290,11540,11530,11540,11530,149
|
|
20230802,114400,2417911850,11530,11510,11530,11510,529
|
|
20230802,114300,2411818920,11500,11510,11510,11500,3407
|
|
20230802,114200,2372627960,11510,11520,11530,11510,4303
|
|
20230802,114100,2323059190,11530,11540,11540,11520,3262
|
|
20230802,114000,2285447170,11540,11550,11560,11540,1824
|
|
20230802,113900,2264390660,11560,11550,11560,11540,804
|
|
20230802,113800,2255102920,11560,11540,11560,11540,2169
|
|
20230802,113700,2230062540,11540,11540,11540,11540,160
|
|
20230802,113600,2228216140,11540,11540,11540,11540,93
|
|
20230802,113500,2227142920,11540,11550,11550,11530,467
|
|
20230802,113400,2221754270,11540,11530,11540,11530,402
|
|
20230802,113300,2217115200,11530,11520,11530,11520,89
|
|
20230802,113200,2216089190,11530,11540,11540,11520,5133
|
|
20230802,113100,2156937290,11540,11550,11550,11540,718
|
|
20230802,113000,2148651500,11550,11550,11550,11540,772
|
|
20230802,112900,2139735270,11550,11560,11560,11540,44
|
|
20230802,112800,2139227020,11550,11570,11570,11540,1344
|
|
20230802,112700,2123704230,11560,11580,11590,11560,4729
|
|
20230802,112600,2069001860,11590,11590,11590,11570,1543
|
|
20230802,112500,2051132400,11590,11600,11600,11590,248
|
|
20230802,112400,2048256940,11600,11590,11600,11590,9
|
|
20230802,112300,2048152610,11590,11600,11600,11590,670
|
|
20230802,112200,2040386110,11600,11600,11600,11600,40
|
|
20230802,112100,2039922110,11590,11590,11600,11590,453
|
|
20230802,112000,2034671730,11590,11600,11600,11590,1301
|
|
20230802,111900,2019580140,11590,11590,11590,11580,1442
|
|
20230802,111800,2002868760,11580,11590,11590,11580,945
|
|
20230802,111700,1991924640,11590,11590,11590,11580,62
|
|
20230802,111600,1991206560,11600,11590,11600,11580,967
|
|
20230802,111500,1980005090,11600,11600,11600,11590,1189
|
|
20230802,111400,1966224550,11580,11600,11600,11580,401
|
|
20230802,111300,1961577230,11600,11590,11600,11590,22
|
|
20230802,111200,1961322230,11600,11600,11600,11600,15
|
|
20230802,111100,1961148230,11600,11590,11600,11590,180
|
|
20230802,111000,1959061920,11590,11590,11600,11580,3753
|
|
20230802,110900,1915564660,11600,11620,11620,11600,168
|
|
20230802,110800,1913615840,11600,11620,11620,11600,494
|
|
20230802,110700,1907881880,11620,11620,11620,11610,79
|
|
20230802,110600,1906964660,11610,11610,11610,11600,572
|
|
20230802,110500,1900327640,11630,11610,11630,11600,281
|
|
20230802,110400,1897066820,11630,11630,11630,11630,18
|
|
20230802,110300,1896857480,11610,11610,11610,11610,30
|
|
20230802,110200,1896509180,11630,11630,11630,11610,3
|
|
20230802,110100,1896474310,11610,11610,11630,11610,136
|
|
20230802,110000,1894895310,11640,11640,11640,11640,1
|
|
20230802,105900,1894883670,11610,11630,11640,11610,927
|
|
20230802,105800,1884103040,11630,11630,11630,11630,200
|
|
20230802,105700,1881777040,11640,11630,11640,11590,3022
|
|
20230802,105600,1846694570,11640,11630,11640,11630,1412
|
|
20230802,105500,1830271950,11620,11680,11680,11620,6649
|
|
20230802,105400,1752836040,11690,11690,11690,11670,33
|
|
20230802,105300,1752450610,11690,11690,11700,11690,835
|
|
20230802,105200,1742684400,11700,11700,11700,11700,1
|
|
20230802,105100,1742672700,11670,11670,11700,11660,289
|
|
20230802,105000,1739300610,11670,11700,11700,11670,517
|
|
20230802,104900,1733267190,11680,11700,11700,11680,604
|
|
20230802,104800,1726212450,11680,11680,11700,11680,89
|
|
20230802,104700,1725172870,11680,11690,11700,11680,1152
|
|
20230802,104600,1711715790,11700,11700,11700,11700,11
|
|
20230802,104500,1711587090,11690,11700,11700,11690,72
|
|
20230802,104400,1710745210,11700,11700,11700,11700,2
|
|
20230802,104300,1710721810,11700,11690,11700,11680,596
|
|
20230802,104200,1703754480,11690,11690,11690,11690,0
|
|
20230802,104100,1703754480,11690,11690,11690,11690,12
|
|
20230802,104000,1703614200,11680,11680,11690,11680,330
|
|
20230802,103900,1699759790,11690,11690,11690,11680,53
|
|
20230802,103800,1699140420,11700,11700,11700,11700,1
|
|
20230802,103700,1699128720,11690,11680,11690,11680,372
|
|
20230802,103600,1694781080,11680,11670,11680,11670,542
|
|
20230802,103500,1688452920,11670,11670,11670,11670,317
|
|
20230802,103400,1684753530,11680,11690,11690,11670,668
|
|
20230802,103300,1676957930,11680,11680,11690,11680,1090
|
|
20230802,103200,1664226720,11690,11700,11700,11690,978
|
|
20230802,103100,1652793330,11700,11700,11700,11690,53
|
|
20230802,103000,1652173240,11690,11690,11700,11680,540
|
|
20230802,102900,1645862910,11690,11700,11700,11690,421
|
|
20230802,102800,1640941410,11690,11690,11690,11690,202
|
|
20230802,102700,1638580030,11700,11700,11700,11690,229
|
|
20230802,102600,1635900830,11710,11710,11710,11680,329
|
|
20230802,102500,1632053200,11700,11700,11700,11690,472
|
|
20230802,102400,1626530810,11700,11700,11710,11700,103
|
|
20230802,102300,1625325700,11680,11690,11710,11680,1430
|
|
20230802,102200,1608613910,11710,11730,11730,11700,1507
|
|
20230802,102100,1590949280,11740,11730,11740,11730,17
|
|
20230802,102000,1590749860,11740,11730,11740,11730,91
|
|
20230802,101900,1589682390,11730,11720,11730,11720,301
|
|
20230802,101800,1586152960,11720,11720,11720,11720,50
|
|
20230802,101700,1585566960,11720,11730,11730,11720,241
|
|
20230802,101600,1582742100,11760,11770,11770,11740,7
|
|
20230802,101500,1582659800,11730,11740,11780,11730,222
|
|
20230802,101400,1580055200,11780,11720,11780,11710,1584
|
|
20230802,101300,1561490070,11720,11710,11720,11710,2
|
|
20230802,101200,1561466640,11700,11720,11720,11700,89
|
|
20230802,101100,1560424450,11700,11700,11720,11700,232
|
|
20230802,101000,1557706960,11720,11710,11720,11690,1277
|
|
20230802,100900,1542766090,11710,11690,11710,11690,595
|
|
20230802,100800,1535805630,11690,11670,11690,11670,1077
|
|
20230802,100700,1523226080,11680,11680,11680,11670,793
|
|
20230802,100600,1513966270,11680,11680,11680,11680,303
|
|
20230802,100500,1510427230,11690,11690,11690,11680,72
|
|
20230802,100400,1509586250,11670,11690,11690,11670,89
|
|
20230802,100300,1508546020,11680,11670,11690,11670,542
|
|
20230802,100200,1502218210,11670,11690,11690,11660,941
|
|
20230802,100100,1491242870,11680,11660,11680,11660,411
|
|
20230802,100000,1486445450,11660,11670,11670,11650,401
|
|
20230802,095900,1481769230,11670,11680,11680,11660,199
|
|
20230802,095800,1479448300,11660,11650,11660,11650,7
|
|
20230802,095700,1479366730,11650,11650,11680,11650,188
|
|
20230802,095600,1477175420,11680,11680,11680,11660,26
|
|
20230802,095500,1476871920,11650,11620,11690,11620,739
|
|
20230802,095400,1468265450,11660,11620,11660,11620,1831
|
|
20230802,095300,1446921510,11660,11650,11660,11610,1307
|
|
20230802,095200,1431693810,11660,11600,11660,11600,30
|
|
20230802,095100,1431345150,11670,11600,11670,11600,1106
|
|
20230802,095000,1418465560,11600,11590,11600,11580,2036
|
|
20230802,094900,1394865940,11580,11590,11590,11580,465
|
|
20230802,094800,1389478590,11580,11600,11600,11580,1118
|
|
20230802,094700,1376529250,11600,11580,11600,11560,2534
|
|
20230802,094600,1347204530,11590,11580,11600,11570,2735
|
|
20230802,094500,1315532080,11590,11650,11650,11590,7574
|
|
20230802,094400,1227604010,11630,11640,11660,11630,882
|
|
20230802,094300,1217341370,11630,11670,11670,11630,4959
|
|
20230802,094200,1159573990,11650,11700,11700,11650,1535
|
|
20230802,094100,1141681810,11660,11680,11720,11660,5898
|
|
20230802,094000,1072828660,11680,11690,11700,11670,2813
|
|
20230802,093900,1039986730,11690,11700,11710,11680,2707
|
|
20230802,093800,1008345110,11700,11690,11730,11670,1832
|
|
20230802,093700,986947010,11680,11710,11710,11680,2571
|
|
20230802,093600,956886900,11710,11730,11730,11700,4932
|
|
20230802,093500,899162790,11720,11730,11740,11720,427
|
|
20230802,093400,894157850,11720,11740,11740,11720,978
|
|
20230802,093300,882695390,11740,11720,11740,11720,222
|
|
20230802,093200,880091630,11720,11730,11740,11720,1007
|
|
20230802,093100,868273890,11740,11770,11790,11710,2525
|
|
20230802,093000,838686210,11790,11800,11800,11760,59
|
|
20230802,092900,837990170,11800,11720,11800,11720,336
|
|
20230802,092800,834041400,11730,11740,11750,11710,524
|
|
20230802,092700,827899160,11720,11710,11750,11700,1573
|
|
20230802,092600,809478440,11710,11780,11780,11710,212
|
|
20230802,092500,806995010,11780,11740,11780,11720,701
|
|
20230802,092400,798767360,11740,11750,11750,11720,3151
|
|
20230802,092300,761808890,11740,11770,11780,11740,1471
|
|
20230802,092200,744515690,11790,11790,11790,11740,2005
|
|
20230802,092100,720973570,11760,11810,11810,11740,6077
|
|
20230802,092000,649453860,11810,11800,11810,11790,58
|
|
20230802,091900,648769090,11800,11830,11830,11800,256
|
|
20230802,091800,645743190,11840,11860,11860,11840,44
|
|
20230802,091700,645221380,11870,11800,11870,11800,600
|
|
20230802,091600,638134480,11800,11810,11810,11780,3114
|
|
20230802,091500,601421710,11810,11850,11850,11810,673
|
|
20230802,091400,593464380,11850,11830,11850,11820,2163
|
|
20230802,091300,567877030,11830,11840,11840,11830,208
|
|
20230802,091200,565416140,11840,11830,11850,11830,4122
|
|
20230802,091100,516645580,11840,11800,11860,11800,908
|
|
20230802,091000,505886060,11840,11780,11850,11770,4602
|
|
20230802,090900,451452110,11790,11800,11810,11780,1112
|
|
20230802,090800,438340570,11790,11850,11850,11790,2055
|
|
20230802,090700,414076100,11850,11790,11850,11780,410
|
|
20230802,090600,409238410,11790,11790,11790,11750,1165
|
|
20230802,090500,395546180,11770,11790,11790,11760,478
|
|
20230802,090400,389919440,11790,11790,11800,11730,4611
|
|
20230802,090300,335732280,11790,11800,11820,11750,2412
|
|
20230802,090200,307293870,11810,11750,11810,11740,2273
|
|
20230802,090100,280512980,11740,11740,11750,11740,3903
|
|
20230802,090000,234689760,11730,11720,11780,11720,19822
|