593 lines
29 KiB
CSV
593 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230802,185000,1894077910,5530,5530,5530,5530,5453
|
|
20230802,184900,1894077910,5530,5530,5530,5530,0
|
|
20230802,184800,1894077910,5530,5530,5530,5530,0
|
|
20230802,184700,1894077910,5530,5530,5530,5530,0
|
|
20230802,184600,1894077910,5530,5530,5530,5530,0
|
|
20230802,184500,1894077910,5530,5530,5530,5530,0
|
|
20230802,184400,1894077910,5530,5530,5530,5530,0
|
|
20230802,184300,1894077910,5530,5530,5530,5530,0
|
|
20230802,184200,1894077910,5530,5530,5530,5530,0
|
|
20230802,184100,1894077910,5530,5530,5530,5530,0
|
|
20230802,184000,1894077910,5530,5530,5530,5530,0
|
|
20230802,183900,1894077910,5530,5530,5530,5530,0
|
|
20230802,183800,1894077910,5530,5530,5530,5530,0
|
|
20230802,183700,1894077910,5530,5530,5530,5530,0
|
|
20230802,183600,1894077910,5530,5530,5530,5530,0
|
|
20230802,183500,1894077910,5530,5530,5530,5530,0
|
|
20230802,183400,1894077910,5530,5530,5530,5530,0
|
|
20230802,183300,1894077910,5530,5530,5530,5530,0
|
|
20230802,183200,1894077910,5530,5530,5530,5530,0
|
|
20230802,183100,1894077910,5530,5530,5530,5530,0
|
|
20230802,183000,1894077910,5530,5530,5530,5530,0
|
|
20230802,182900,1894077910,5530,5530,5530,5530,0
|
|
20230802,182800,1894077910,5530,5530,5530,5530,0
|
|
20230802,182700,1894077910,5530,5530,5530,5530,0
|
|
20230802,182600,1894077910,5530,5530,5530,5530,0
|
|
20230802,182500,1894077910,5530,5530,5530,5530,0
|
|
20230802,182400,1894077910,5530,5530,5530,5530,0
|
|
20230802,182300,1894077910,5530,5530,5530,5530,0
|
|
20230802,182200,1894077910,5530,5530,5530,5530,0
|
|
20230802,182100,1894077910,5530,5530,5530,5530,0
|
|
20230802,182000,1894077910,5530,5530,5530,5530,5453
|
|
20230802,181900,1894077910,5530,5530,5530,5530,0
|
|
20230802,181800,1894077910,5530,5530,5530,5530,0
|
|
20230802,181700,1894077910,5530,5530,5530,5530,0
|
|
20230802,181600,1894077910,5530,5530,5530,5530,0
|
|
20230802,181500,1894077910,5530,5530,5530,5530,0
|
|
20230802,181400,1894077910,5530,5530,5530,5530,0
|
|
20230802,181300,1894077910,5530,5530,5530,5530,0
|
|
20230802,181200,1894077910,5530,5530,5530,5530,0
|
|
20230802,181100,1894077910,5530,5530,5530,5530,0
|
|
20230802,181000,1894077910,5530,5530,5530,5530,0
|
|
20230802,180900,1894077910,5530,5530,5530,5530,0
|
|
20230802,180800,1894077910,5530,5530,5530,5530,0
|
|
20230802,180700,1894077910,5530,5530,5530,5530,0
|
|
20230802,180600,1894077910,5530,5530,5530,5530,0
|
|
20230802,180500,1894077910,5530,5530,5530,5530,0
|
|
20230802,180400,1894077910,5530,5530,5530,5530,0
|
|
20230802,180300,1894077910,5530,5530,5530,5530,0
|
|
20230802,180200,1894077910,5530,5530,5530,5530,0
|
|
20230802,180100,1894077910,5530,5530,5530,5530,0
|
|
20230802,180000,1894077910,5530,5530,5530,5530,0
|
|
20230802,175900,1894077910,5530,5530,5530,5530,0
|
|
20230802,175800,1894077910,5530,5530,5530,5530,0
|
|
20230802,175700,1894077910,5530,5530,5530,5530,0
|
|
20230802,175600,1894077910,5530,5530,5530,5530,0
|
|
20230802,175500,1894077910,5530,5530,5530,5530,0
|
|
20230802,175400,1894077910,5530,5530,5530,5530,0
|
|
20230802,175300,1894077910,5530,5530,5530,5530,0
|
|
20230802,175200,1894077910,5530,5530,5530,5530,0
|
|
20230802,175100,1894077910,5530,5530,5530,5530,0
|
|
20230802,175000,1894077910,5530,5530,5530,5530,5453
|
|
20230802,174900,1894077910,5530,5530,5530,5530,0
|
|
20230802,174800,1894077910,5530,5530,5530,5530,0
|
|
20230802,174700,1894077910,5530,5530,5530,5530,0
|
|
20230802,174600,1894077910,5530,5530,5530,5530,0
|
|
20230802,174500,1894077910,5530,5530,5530,5530,0
|
|
20230802,174400,1894077910,5530,5530,5530,5530,0
|
|
20230802,174300,1894077910,5530,5530,5530,5530,0
|
|
20230802,174200,1894077910,5530,5530,5530,5530,0
|
|
20230802,174100,1894077910,5530,5530,5530,5530,0
|
|
20230802,174000,1894077910,5530,5530,5530,5530,0
|
|
20230802,173900,1894077910,5530,5530,5530,5530,0
|
|
20230802,173800,1894077910,5530,5530,5530,5530,0
|
|
20230802,173700,1894077910,5530,5530,5530,5530,0
|
|
20230802,173600,1894077910,5530,5530,5530,5530,0
|
|
20230802,173500,1894077910,5530,5530,5530,5530,0
|
|
20230802,173400,1894077910,5530,5530,5530,5530,0
|
|
20230802,173300,1894077910,5530,5530,5530,5530,0
|
|
20230802,173200,1894077910,5530,5530,5530,5530,0
|
|
20230802,173100,1894077910,5530,5530,5530,5530,0
|
|
20230802,173000,1894077910,5530,5530,5530,5530,0
|
|
20230802,172900,1894077910,5530,5530,5530,5530,0
|
|
20230802,172800,1894077910,5530,5530,5530,5530,0
|
|
20230802,172700,1894077910,5530,5530,5530,5530,0
|
|
20230802,172600,1894077910,5530,5530,5530,5530,0
|
|
20230802,172500,1894077910,5530,5530,5530,5530,0
|
|
20230802,172400,1894077910,5530,5530,5530,5530,0
|
|
20230802,172300,1894077910,5530,5530,5530,5530,0
|
|
20230802,172200,1894077910,5530,5530,5530,5530,0
|
|
20230802,172100,1894077910,5530,5530,5530,5530,0
|
|
20230802,172000,1894077910,5530,5530,5530,5530,5453
|
|
20230802,171900,1894077910,5530,5530,5530,5530,0
|
|
20230802,171800,1894077910,5530,5530,5530,5530,0
|
|
20230802,171700,1894077910,5530,5530,5530,5530,0
|
|
20230802,171600,1894077910,5530,5530,5530,5530,0
|
|
20230802,171500,1894077910,5530,5530,5530,5530,0
|
|
20230802,171400,1894077910,5530,5530,5530,5530,0
|
|
20230802,171300,1894077910,5530,5530,5530,5530,0
|
|
20230802,171200,1894077910,5530,5530,5530,5530,0
|
|
20230802,171100,1894077910,5530,5530,5530,5530,0
|
|
20230802,171000,1894077910,5530,5530,5530,5530,0
|
|
20230802,170900,1894077910,5530,5530,5530,5530,0
|
|
20230802,170800,1894077910,5530,5530,5530,5530,0
|
|
20230802,170700,1894077910,5530,5530,5530,5530,0
|
|
20230802,170600,1894077910,5530,5530,5530,5530,0
|
|
20230802,170500,1894077910,5530,5530,5530,5530,0
|
|
20230802,170400,1894077910,5530,5530,5530,5530,0
|
|
20230802,170300,1894077910,5530,5530,5530,5530,0
|
|
20230802,170200,1894077910,5530,5530,5530,5530,0
|
|
20230802,170100,1894077910,5530,5530,5530,5530,0
|
|
20230802,170000,1894077910,5530,5530,5530,5530,0
|
|
20230802,165900,1894077910,5530,5530,5530,5530,0
|
|
20230802,165800,1894077910,5530,5530,5530,5530,0
|
|
20230802,165700,1894077910,5530,5530,5530,5530,0
|
|
20230802,165600,1894077910,5530,5530,5530,5530,0
|
|
20230802,165500,1894077910,5530,5530,5530,5530,0
|
|
20230802,165400,1894077910,5530,5530,5530,5530,0
|
|
20230802,165300,1894077910,5530,5530,5530,5530,0
|
|
20230802,165200,1894077910,5530,5530,5530,5530,0
|
|
20230802,165100,1894077910,5530,5530,5530,5530,0
|
|
20230802,165000,1894077910,5530,5530,5530,5530,5453
|
|
20230802,164900,1894077910,5530,5530,5530,5530,0
|
|
20230802,164800,1894077910,5530,5530,5530,5530,0
|
|
20230802,164700,1894077910,5530,5530,5530,5530,0
|
|
20230802,164600,1894077910,5530,5530,5530,5530,0
|
|
20230802,164500,1894077910,5530,5530,5530,5530,0
|
|
20230802,164400,1894077910,5530,5530,5530,5530,0
|
|
20230802,164300,1894077910,5530,5530,5530,5530,0
|
|
20230802,164200,1894077910,5530,5530,5530,5530,0
|
|
20230802,164100,1894077910,5530,5530,5530,5530,0
|
|
20230802,164000,1894077910,5530,5530,5530,5530,0
|
|
20230802,163900,1894077910,5530,5530,5530,5530,0
|
|
20230802,163800,1894077910,5530,5530,5530,5530,0
|
|
20230802,163700,1894077910,5530,5530,5530,5530,0
|
|
20230802,163600,1894077910,5530,5530,5530,5530,0
|
|
20230802,163500,1894077910,5530,5530,5530,5530,0
|
|
20230802,163400,1894077910,5530,5530,5530,5530,0
|
|
20230802,163300,1894077910,5530,5530,5530,5530,0
|
|
20230802,163200,1894077910,5530,5530,5530,5530,0
|
|
20230802,163100,1894077910,5530,5530,5530,5530,0
|
|
20230802,163000,1894077910,5530,5530,5530,5530,0
|
|
20230802,162900,1894077910,5530,5530,5530,5530,0
|
|
20230802,162800,1894077910,5530,5530,5530,5530,0
|
|
20230802,162700,1894077910,5530,5530,5530,5530,0
|
|
20230802,162600,1894077910,5530,5530,5530,5530,0
|
|
20230802,162500,1894077910,5530,5530,5530,5530,0
|
|
20230802,162400,1894077910,5530,5530,5530,5530,0
|
|
20230802,162300,1894077910,5530,5530,5530,5530,0
|
|
20230802,162200,1894077910,5530,5530,5530,5530,0
|
|
20230802,162100,1894077910,5530,5530,5530,5530,0
|
|
20230802,162000,1894077910,5530,5530,5530,5530,5453
|
|
20230802,161900,1894077910,5530,5530,5530,5530,0
|
|
20230802,161800,1894077910,5530,5530,5530,5530,0
|
|
20230802,161700,1894077910,5530,5530,5530,5530,0
|
|
20230802,161600,1894077910,5530,5530,5530,5530,0
|
|
20230802,161500,1894077910,5530,5530,5530,5530,0
|
|
20230802,161400,1894077910,5530,5530,5530,5530,0
|
|
20230802,161300,1894077910,5530,5530,5530,5530,0
|
|
20230802,161200,1894077910,5530,5530,5530,5530,0
|
|
20230802,161100,1894077910,5530,5530,5530,5530,0
|
|
20230802,161000,1894077910,5530,5530,5530,5530,0
|
|
20230802,160900,1894077910,5530,5530,5530,5530,0
|
|
20230802,160800,1894077910,5530,5530,5530,5530,0
|
|
20230802,160700,1894077910,5530,5530,5530,5530,0
|
|
20230802,160600,1894077910,5530,5530,5530,5530,0
|
|
20230802,160500,1894077910,5530,5530,5530,5530,0
|
|
20230802,160400,1894077910,5530,5530,5530,5530,0
|
|
20230802,160300,1894077910,5530,5530,5530,5530,0
|
|
20230802,160200,1894077910,5530,5530,5530,5530,0
|
|
20230802,160100,1894077910,5530,5530,5530,5530,0
|
|
20230802,160000,1894077910,5530,5530,5530,5530,0
|
|
20230802,155900,1894077910,5530,5530,5530,5530,0
|
|
20230802,155800,1894077910,5530,5530,5530,5530,0
|
|
20230802,155700,1894077910,5530,5530,5530,5530,0
|
|
20230802,155600,1894077910,5530,5530,5530,5530,0
|
|
20230802,155500,1894077910,5530,5530,5530,5530,0
|
|
20230802,155400,1894077910,5530,5530,5530,5530,0
|
|
20230802,155300,1894077910,5530,5530,5530,5530,0
|
|
20230802,155200,1894077910,5530,5530,5530,5530,0
|
|
20230802,155100,1894077910,5530,5530,5530,5530,0
|
|
20230802,155000,1894077910,5530,5530,5530,5530,5453
|
|
20230802,154900,1894077910,5530,5530,5530,5530,0
|
|
20230802,154800,1894077910,5530,5530,5530,5530,0
|
|
20230802,154700,1894077910,5530,5530,5530,5530,0
|
|
20230802,154600,1894077910,5530,5530,5530,5530,0
|
|
20230802,154500,1894077910,5530,5530,5530,5530,0
|
|
20230802,154400,1894077910,5530,5530,5530,5530,0
|
|
20230802,154300,1894077910,5530,5530,5530,5530,0
|
|
20230802,154200,1894077910,5530,5530,5530,5530,0
|
|
20230802,154100,1894077910,5530,5530,5530,5530,0
|
|
20230802,154000,1894077910,5530,5530,5530,5530,0
|
|
20230802,153900,1894077910,5530,5530,5530,5530,0
|
|
20230802,153800,1894077910,5530,5530,5530,5530,0
|
|
20230802,153700,1894077910,5530,5530,5530,5530,0
|
|
20230802,153600,1894077910,5530,5530,5530,5530,0
|
|
20230802,153500,1894077910,5530,5530,5530,5530,0
|
|
20230802,153400,1894077910,5530,5530,5530,5530,0
|
|
20230802,153300,1894077910,5530,5530,5530,5530,0
|
|
20230802,153200,1894077910,5530,5530,5530,5530,0
|
|
20230802,153100,1894077910,5530,5530,5530,5530,0
|
|
20230802,153000,1894077910,5530,5530,5530,5530,5453
|
|
20230802,152900,1863922820,5530,5530,5530,5530,0
|
|
20230802,152800,1863922820,5530,5530,5530,5530,0
|
|
20230802,152700,1863922820,5530,5530,5530,5530,0
|
|
20230802,152600,1863922820,5530,5530,5530,5530,0
|
|
20230802,152500,1863922820,5530,5530,5530,5530,0
|
|
20230802,152400,1863922820,5530,5530,5530,5530,0
|
|
20230802,152300,1863922820,5530,5530,5530,5530,0
|
|
20230802,152200,1863922820,5530,5530,5530,5530,0
|
|
20230802,152100,1863922820,5530,5530,5530,5530,0
|
|
20230802,152000,1863922820,5530,5530,5530,5530,0
|
|
20230802,151900,1863922820,5530,5530,5530,5520,280
|
|
20230802,151800,1862375320,5490,5530,5530,5490,855
|
|
20230802,151700,1857661070,5530,5490,5530,5490,1495
|
|
20230802,151600,1849423050,5490,5500,5500,5490,283
|
|
20230802,151500,1847868380,5490,5490,5490,5490,2
|
|
20230802,151400,1847857400,5480,5480,5480,5480,0
|
|
20230802,151300,1847857400,5480,5500,5500,5480,2268
|
|
20230802,151200,1835425100,5480,5470,5540,5470,2223
|
|
20230802,151100,1823201760,5470,5470,5470,5470,56
|
|
20230802,151000,1822895440,5470,5480,5480,5470,2634
|
|
20230802,150900,1808483810,5500,5490,5500,5480,1024
|
|
20230802,150800,1802870340,5500,5500,5500,5500,0
|
|
20230802,150700,1802870340,5500,5500,5500,5500,305
|
|
20230802,150600,1801192840,5500,5500,5500,5480,406
|
|
20230802,150500,1798963740,5500,5490,5500,5490,250
|
|
20230802,150400,1797590240,5490,5490,5490,5490,0
|
|
20230802,150300,1797590240,5490,5540,5540,5460,1320
|
|
20230802,150200,1790349330,5540,5530,5540,5530,11
|
|
20230802,150100,1790288440,5540,5540,5540,5540,0
|
|
20230802,150000,1790288440,5540,5530,5540,5500,224
|
|
20230802,145900,1789056340,5530,5530,5530,5530,0
|
|
20230802,145800,1789056340,5530,5530,5530,5530,0
|
|
20230802,145700,1789056340,5530,5530,5530,5530,2227
|
|
20230802,145600,1776741030,5530,5530,5530,5530,143
|
|
20230802,145500,1775950240,5530,5570,5570,5530,130
|
|
20230802,145400,1775228030,5610,5600,5610,5550,1095
|
|
20230802,145300,1769107080,5610,5590,5620,5580,5404
|
|
20230802,145200,1738804760,5580,5540,5590,5540,7733
|
|
20230802,145100,1695690220,5550,5500,5550,5500,2642
|
|
20230802,145000,1681040270,5530,5490,5530,5490,2900
|
|
20230802,144900,1665039050,5460,5460,5460,5460,0
|
|
20230802,144800,1665039050,5460,5460,5460,5460,50
|
|
20230802,144700,1664766050,5460,5460,5460,5460,4
|
|
20230802,144600,1664744210,5470,5470,5470,5470,1
|
|
20230802,144500,1664738740,5470,5470,5470,5470,1
|
|
20230802,144400,1664733270,5480,5480,5480,5480,5
|
|
20230802,144300,1664705870,5480,5480,5480,5480,0
|
|
20230802,144200,1664705870,5480,5480,5480,5480,5
|
|
20230802,144100,1664678470,5480,5480,5480,5480,0
|
|
20230802,144000,1664678470,5480,5480,5480,5480,344
|
|
20230802,143900,1662793350,5480,5480,5480,5480,0
|
|
20230802,143800,1662793350,5480,5480,5480,5480,26
|
|
20230802,143700,1662650870,5480,5480,5480,5480,4
|
|
20230802,143600,1662628950,5480,5480,5480,5480,0
|
|
20230802,143500,1662628950,5480,5480,5480,5480,11
|
|
20230802,143400,1662568670,5480,5480,5480,5480,1
|
|
20230802,143300,1662563190,5480,5470,5480,5470,100
|
|
20230802,143200,1662015360,5450,5450,5450,5450,6
|
|
20230802,143100,1661982660,5450,5450,5450,5450,0
|
|
20230802,143000,1661982660,5450,5440,5450,5440,1036
|
|
20230802,142900,1656336470,5450,5450,5450,5450,1494
|
|
20230802,142800,1648194170,5450,5450,5450,5450,471
|
|
20230802,142700,1645627220,5450,5450,5450,5450,409
|
|
20230802,142600,1643398170,5450,5450,5450,5450,0
|
|
20230802,142500,1643398170,5450,5450,5450,5450,1224
|
|
20230802,142400,1636727370,5450,5440,5450,5440,784
|
|
20230802,142300,1632458270,5450,5450,5450,5450,0
|
|
20230802,142200,1632458270,5450,5450,5450,5450,0
|
|
20230802,142100,1632458270,5450,5450,5450,5450,2762
|
|
20230802,142000,1617405370,5450,5450,5450,5450,184
|
|
20230802,141900,1616402570,5430,5430,5430,5430,9
|
|
20230802,141800,1616353700,5450,5450,5450,5450,0
|
|
20230802,141700,1616353700,5450,5450,5450,5430,39
|
|
20230802,141600,1616141750,5450,5450,5450,5450,0
|
|
20230802,141500,1616141750,5450,5450,5450,5430,881
|
|
20230802,141400,1611352620,5460,5460,5460,5460,654
|
|
20230802,141300,1607781780,5480,5480,5480,5480,0
|
|
20230802,141200,1607781780,5480,5480,5480,5480,0
|
|
20230802,141100,1607781780,5480,5460,5480,5460,310
|
|
20230802,141000,1606088460,5460,5460,5460,5460,183
|
|
20230802,140900,1605089280,5460,5460,5460,5460,235
|
|
20230802,140800,1603806180,5450,5450,5450,5450,0
|
|
20230802,140700,1603806180,5450,5450,5450,5450,40
|
|
20230802,140600,1603588180,5450,5450,5450,5450,254
|
|
20230802,140500,1602203880,5440,5440,5440,5440,10
|
|
20230802,140400,1602149480,5430,5430,5430,5430,87
|
|
20230802,140300,1601677070,5420,5430,5430,5420,53
|
|
20230802,140200,1601389800,5430,5430,5430,5430,1
|
|
20230802,140100,1601384370,5420,5430,5430,5410,1493
|
|
20230802,140000,1593299590,5420,5440,5440,5420,1000
|
|
20230802,135900,1587872580,5420,5420,5420,5420,0
|
|
20230802,135800,1587872580,5420,5430,5430,5420,835
|
|
20230802,135700,1583338550,5410,5420,5420,5410,206
|
|
20230802,135600,1582224030,5410,5410,5410,5410,0
|
|
20230802,135500,1582224030,5410,5400,5410,5400,2506
|
|
20230802,135400,1568690420,5400,5460,5460,5400,4314
|
|
20230802,135300,1545277270,5460,5450,5460,5440,788
|
|
20230802,135200,1540986730,5450,5450,5450,5440,1443
|
|
20230802,135100,1533125490,5450,5480,5480,5450,6234
|
|
20230802,135000,1499091270,5480,5480,5480,5480,90
|
|
20230802,134900,1498598070,5480,5470,5480,5470,1369
|
|
20230802,134800,1491096540,5470,5470,5470,5470,757
|
|
20230802,134700,1486955750,5470,5480,5480,5470,907
|
|
20230802,134600,1481988640,5470,5470,5470,5470,824
|
|
20230802,134500,1477481360,5470,5470,5470,5460,825
|
|
20230802,134400,1472973090,5470,5490,5490,5470,1618
|
|
20230802,134300,1464121610,5490,5490,5490,5490,10
|
|
20230802,134200,1464066710,5470,5470,5470,5460,506
|
|
20230802,134100,1461303490,5460,5480,5480,5460,12912
|
|
20230802,134000,1390780460,5480,5490,5490,5470,6330
|
|
20230802,133900,1356091700,5490,5490,5490,5490,0
|
|
20230802,133800,1356091700,5490,5490,5500,5490,3343
|
|
20230802,133700,1337735670,5500,5500,5500,5490,673
|
|
20230802,133600,1334035800,5490,5510,5510,5490,4196
|
|
20230802,133500,1310958730,5520,5510,5520,5510,619
|
|
20230802,133400,1307543450,5510,5520,5520,5510,1586
|
|
20230802,133300,1298804490,5520,5520,5520,5520,33
|
|
20230802,133200,1298622330,5520,5530,5530,5520,900
|
|
20230802,133100,1293650330,5530,5510,5530,5510,18
|
|
20230802,133000,1293551090,5520,5520,5520,5520,56
|
|
20230802,132900,1293241970,5520,5520,5520,5520,1500
|
|
20230802,132800,1284961970,5530,5530,5530,5530,597
|
|
20230802,132700,1281660560,5530,5560,5560,5530,10305
|
|
20230802,132600,1224670310,5560,5560,5560,5560,20
|
|
20230802,132500,1224559110,5560,5550,5560,5550,336
|
|
20230802,132400,1222691130,5550,5550,5550,5550,22
|
|
20230802,132300,1222569030,5550,5550,5550,5550,20
|
|
20230802,132200,1222458030,5550,5540,5550,5540,284
|
|
20230802,132100,1220884660,5540,5540,5540,5540,1000
|
|
20230802,132000,1215344660,5540,5540,5540,5540,299
|
|
20230802,131900,1213688200,5540,5540,5540,5540,350
|
|
20230802,131800,1211749200,5550,5550,5550,5550,7
|
|
20230802,131700,1211710350,5550,5550,5550,5550,4
|
|
20230802,131600,1211688150,5550,5540,5550,5540,916
|
|
20230802,131500,1206613500,5540,5540,5540,5540,45
|
|
20230802,131400,1206364200,5540,5540,5540,5540,5
|
|
20230802,131300,1206336500,5540,5540,5540,5540,310
|
|
20230802,131200,1204619100,5540,5540,5540,5540,0
|
|
20230802,131100,1204619100,5540,5540,5540,5540,0
|
|
20230802,131000,1204619100,5540,5540,5540,5540,555
|
|
20230802,130900,1201544400,5540,5540,5540,5540,0
|
|
20230802,130800,1201544400,5540,5540,5540,5540,0
|
|
20230802,130700,1201544400,5540,5540,5540,5540,0
|
|
20230802,130600,1201544400,5540,5530,5540,5530,495
|
|
20230802,130500,1198807000,5520,5520,5520,5520,0
|
|
20230802,130400,1198807000,5520,5520,5520,5520,0
|
|
20230802,130300,1198807000,5520,5520,5520,5520,0
|
|
20230802,130200,1198807000,5520,5510,5520,5510,110
|
|
20230802,130100,1198200100,5520,5520,5520,5520,11
|
|
20230802,130000,1198139380,5550,5550,5550,5550,9
|
|
20230802,125900,1198089430,5530,5530,5530,5530,500
|
|
20230802,125800,1195324430,5530,5530,5530,5530,5
|
|
20230802,125700,1195296780,5550,5550,5550,5550,0
|
|
20230802,125600,1195296780,5550,5550,5550,5550,2
|
|
20230802,125500,1195285680,5520,5520,5520,5520,0
|
|
20230802,125400,1195285680,5520,5530,5530,5520,2784
|
|
20230802,125300,1179917900,5540,5540,5540,5540,633
|
|
20230802,125200,1176411080,5540,5540,5540,5540,0
|
|
20230802,125100,1176411080,5540,5540,5540,5540,17
|
|
20230802,125000,1176316900,5550,5550,5550,5550,0
|
|
20230802,124900,1176316900,5550,5550,5550,5550,0
|
|
20230802,124800,1176316900,5550,5550,5550,5540,1784
|
|
20230802,124700,1166419750,5550,5550,5550,5550,0
|
|
20230802,124600,1166419750,5550,5540,5550,5540,458
|
|
20230802,124500,1163878430,5540,5540,5540,5540,58
|
|
20230802,124400,1163557110,5540,5540,5550,5540,5525
|
|
20230802,124300,1132948110,5540,5540,5540,5540,117
|
|
20230802,124200,1132299930,5540,5540,5540,5540,310
|
|
20230802,124100,1130582530,5540,5540,5540,5540,0
|
|
20230802,124000,1130582530,5540,5540,5540,5540,0
|
|
20230802,123900,1130582530,5540,5540,5540,5540,0
|
|
20230802,123800,1130582530,5540,5540,5540,5540,1
|
|
20230802,123700,1130576990,5540,5540,5540,5540,0
|
|
20230802,123600,1130576990,5540,5540,5540,5540,46
|
|
20230802,123500,1130322150,5540,5540,5540,5540,755
|
|
20230802,123400,1126139450,5510,5520,5540,5510,127
|
|
20230802,123300,1125438600,5510,5510,5510,5510,0
|
|
20230802,123200,1125438600,5510,5510,5510,5510,0
|
|
20230802,123100,1125438600,5510,5510,5510,5510,0
|
|
20230802,123000,1125438600,5510,5510,5510,5510,0
|
|
20230802,122900,1125438600,5510,5510,5510,5510,3542
|
|
20230802,122800,1105922180,5510,5540,5540,5510,662
|
|
20230802,122700,1102265810,5520,5520,5520,5520,0
|
|
20230802,122600,1102265810,5520,5520,5520,5520,54
|
|
20230802,122500,1101967730,5520,5540,5540,5520,1310
|
|
20230802,122400,1094736230,5520,5520,5520,5520,0
|
|
20230802,122300,1094736230,5520,5520,5520,5520,0
|
|
20230802,122200,1094736230,5520,5530,5540,5520,2717
|
|
20230802,122100,1079704230,5530,5530,5530,5530,2
|
|
20230802,122000,1079693170,5520,5520,5520,5520,7384
|
|
20230802,121900,1038933490,5520,5530,5530,5520,558
|
|
20230802,121800,1035852110,5530,5550,5550,5530,749
|
|
20230802,121700,1031707640,5550,5550,5550,5550,451
|
|
20230802,121600,1029204590,5550,5550,5550,5550,0
|
|
20230802,121500,1029204590,5550,5550,5550,5550,1000
|
|
20230802,121400,1023654590,5570,5570,5570,5570,50
|
|
20230802,121300,1023376090,5570,5570,5570,5570,300
|
|
20230802,121200,1021705090,5570,5550,5570,5540,2548
|
|
20230802,121100,1007565890,5570,5570,5570,5570,0
|
|
20230802,121000,1007565890,5570,5570,5570,5570,0
|
|
20230802,120900,1007565890,5570,5590,5590,5570,136
|
|
20230802,120800,1006807010,5600,5600,5600,5600,0
|
|
20230802,120700,1006807010,5600,5600,5600,5590,205
|
|
20230802,120600,1005659180,5590,5550,5590,5550,1882
|
|
20230802,120500,995158820,5560,5560,5560,5560,0
|
|
20230802,120400,995158820,5560,5560,5560,5560,1
|
|
20230802,120300,995153260,5550,5550,5550,5550,0
|
|
20230802,120200,995153260,5550,5550,5550,5550,0
|
|
20230802,120100,995153260,5550,5550,5550,5550,500
|
|
20230802,120000,992378260,5550,5550,5550,5550,5
|
|
20230802,115900,992350510,5540,5570,5570,5540,12340
|
|
20230802,115800,923859990,5590,5590,5590,5590,0
|
|
20230802,115700,923859990,5590,5570,5590,5570,589
|
|
20230802,115600,920577480,5570,5570,5570,5570,999
|
|
20230802,115500,915013050,5570,5590,5590,5570,1036
|
|
20230802,115400,909241810,5590,5590,5590,5590,14
|
|
20230802,115300,909163550,5590,5590,5590,5590,820
|
|
20230802,115200,904579750,5590,5580,5590,5580,725
|
|
20230802,115100,900530950,5580,5580,5580,5580,5
|
|
20230802,115000,900503050,5580,5580,5580,5580,0
|
|
20230802,114900,900503050,5580,5580,5580,5580,2
|
|
20230802,114800,900491890,5590,5590,5590,5590,0
|
|
20230802,114700,900491890,5590,5590,5590,5590,0
|
|
20230802,114600,900491890,5590,5590,5590,5590,0
|
|
20230802,114500,900491890,5590,5590,5590,5590,2
|
|
20230802,114400,900480710,5590,5560,5590,5560,900
|
|
20230802,114300,895469210,5550,5550,5550,5550,241
|
|
20230802,114200,894131660,5550,5550,5550,5550,364
|
|
20230802,114100,892111460,5560,5560,5560,5560,0
|
|
20230802,114000,892111460,5560,5560,5560,5560,0
|
|
20230802,113900,892111460,5560,5560,5560,5560,8
|
|
20230802,113800,892066980,5560,5540,5590,5530,4005
|
|
20230802,113700,869891920,5530,5530,5530,5530,6
|
|
20230802,113600,869858740,5530,5540,5540,5530,183
|
|
20230802,113500,868845950,5540,5540,5540,5540,0
|
|
20230802,113400,868845950,5540,5540,5540,5540,2178
|
|
20230802,113300,856779830,5540,5540,5540,5540,201
|
|
20230802,113200,855666290,5540,5540,5540,5540,0
|
|
20230802,113100,855666290,5540,5540,5540,5540,0
|
|
20230802,113000,855666290,5540,5540,5540,5540,150
|
|
20230802,112900,854835290,5540,5520,5540,5520,788
|
|
20230802,112800,850474290,5520,5520,5520,5520,390
|
|
20230802,112700,848321490,5520,5520,5520,5520,229
|
|
20230802,112600,847057410,5520,5530,5530,5520,823
|
|
20230802,112500,842508450,5530,5550,5550,5530,3266
|
|
20230802,112400,824401260,5550,5560,5560,5550,1171
|
|
20230802,112300,817900050,5560,5580,5580,5560,41
|
|
20230802,112200,817672070,5560,5580,5580,5560,7002
|
|
20230802,112100,778680420,5590,5590,5590,5590,797
|
|
20230802,112000,774225190,5590,5590,5590,5590,0
|
|
20230802,111900,774225190,5590,5590,5590,5590,333
|
|
20230802,111800,772363720,5590,5590,5590,5590,0
|
|
20230802,111700,772363720,5590,5590,5590,5590,600
|
|
20230802,111600,769009720,5600,5600,5600,5600,240
|
|
20230802,111500,767665720,5600,5600,5630,5590,9209
|
|
20230802,111400,716146910,5590,5600,5600,5590,1554
|
|
20230802,111300,707454510,5590,5590,5590,5590,0
|
|
20230802,111200,707454510,5590,5590,5590,5590,652
|
|
20230802,111100,703809830,5590,5590,5590,5590,48
|
|
20230802,111000,703541510,5600,5600,5600,5600,0
|
|
20230802,110900,703541510,5600,5600,5600,5600,0
|
|
20230802,110800,703541510,5600,5600,5600,5600,197
|
|
20230802,110700,702438310,5600,5600,5600,5600,0
|
|
20230802,110600,702438310,5600,5600,5600,5600,0
|
|
20230802,110500,702438310,5600,5600,5600,5600,40
|
|
20230802,110400,702214310,5560,5600,5600,5560,556
|
|
20230802,110300,699100950,5600,5590,5600,5590,601
|
|
20230802,110200,695741350,5600,5600,5600,5590,46
|
|
20230802,110100,695484190,5590,5590,5590,5590,1056
|
|
20230802,110000,689581150,5590,5590,5590,5590,401
|
|
20230802,105900,687339560,5590,5560,5590,5560,26
|
|
20230802,105800,687194970,5590,5590,5590,5590,1
|
|
20230802,105700,687189380,5590,5590,5590,5590,0
|
|
20230802,105600,687189380,5590,5590,5590,5590,0
|
|
20230802,105500,687189380,5590,5590,5590,5590,0
|
|
20230802,105400,687189380,5590,5580,5590,5580,401
|
|
20230802,105300,684951790,5570,5560,5570,5560,1100
|
|
20230802,105200,678829790,5570,5580,5580,5570,3117
|
|
20230802,105100,661460870,5590,5590,5590,5590,500
|
|
20230802,105000,658665870,5590,5590,5590,5590,0
|
|
20230802,104900,658665870,5590,5590,5590,5590,2
|
|
20230802,104800,658654690,5600,5600,5600,5600,0
|
|
20230802,104700,658654690,5600,5600,5600,5600,0
|
|
20230802,104600,658654690,5600,5600,5600,5600,0
|
|
20230802,104500,658654690,5600,5560,5600,5560,89
|
|
20230802,104400,658159180,5570,5580,5580,5570,2619
|
|
20230802,104300,643570980,5570,5570,5570,5570,0
|
|
20230802,104200,643570980,5570,5570,5570,5570,866
|
|
20230802,104100,638747360,5580,5580,5580,5580,503
|
|
20230802,104000,635940620,5580,5580,5580,5580,1
|
|
20230802,103900,635935040,5580,5570,5580,5570,510
|
|
20230802,103800,633089340,5570,5610,5610,5570,8
|
|
20230802,103700,633044660,5610,5620,5620,5610,91
|
|
20230802,103600,632534140,5580,5590,5590,5580,1335
|
|
20230802,103500,625084630,5590,5590,5590,5590,1
|
|
20230802,103400,625079040,5600,5600,5600,5600,537
|
|
20230802,103300,622071840,5600,5600,5600,5600,2
|
|
20230802,103200,622060640,5600,5600,5600,5600,45
|
|
20230802,103100,621808640,5580,5580,5580,5580,1000
|
|
20230802,103000,616228640,5590,5580,5600,5580,23
|
|
20230802,102900,616099980,5580,5590,5590,5580,50
|
|
20230802,102800,615820950,5580,5580,5580,5580,4
|
|
20230802,102700,615798630,5600,5600,5600,5600,50
|
|
20230802,102600,615518630,5580,5580,5580,5580,20
|
|
20230802,102500,615407030,5600,5600,5600,5600,2
|
|
20230802,102400,615395830,5600,5570,5600,5570,117
|
|
20230802,102300,614741110,5570,5570,5570,5570,93
|
|
20230802,102200,614223100,5570,5590,5590,5570,2171
|
|
20230802,102100,602121700,5590,5590,5590,5590,10
|
|
20230802,102000,602065800,5600,5600,5600,5600,200
|
|
20230802,101900,600945800,5610,5610,5610,5600,3361
|
|
20230802,101800,582113390,5620,5620,5620,5620,144
|
|
20230802,101700,581304110,5620,5620,5620,5620,254
|
|
20230802,101600,579876630,5630,5630,5630,5630,904
|
|
20230802,101500,574787110,5630,5620,5630,5610,3563
|
|
20230802,101400,554787270,5630,5620,5630,5620,361
|
|
20230802,101300,552758340,5620,5620,5620,5620,635
|
|
20230802,101200,549189640,5620,5620,5620,5620,103
|
|
20230802,101100,548610780,5620,5620,5620,5620,602
|
|
20230802,101000,545227540,5630,5630,5630,5630,322
|
|
20230802,100900,543414680,5630,5640,5640,5620,1700
|
|
20230802,100800,533844510,5650,5650,5650,5650,211
|
|
20230802,100700,532652360,5650,5650,5650,5650,610
|
|
20230802,100600,529205860,5640,5640,5640,5640,1461
|
|
20230802,100500,520965820,5630,5630,5630,5630,0
|
|
20230802,100400,520965820,5630,5630,5630,5630,300
|
|
20230802,100300,519276820,5640,5630,5640,5630,196
|
|
20230802,100200,518172380,5640,5630,5640,5630,6
|
|
20230802,100100,518138580,5630,5640,5640,5630,6
|
|
20230802,100000,518104750,5660,5630,5660,5630,904
|
|
20230802,095900,513000110,5630,5650,5650,5630,723
|
|
20230802,095800,508924870,5670,5660,5670,5660,1030
|
|
20230802,095700,503094870,5610,5660,5670,5610,1875
|
|
20230802,095600,492536800,5660,5670,5670,5660,1705
|
|
20230802,095500,482879500,5670,5680,5680,5660,3899
|
|
20230802,095400,460787060,5670,5590,5680,5590,15894
|
|
20230802,095300,371282270,5600,5600,5600,5600,100
|
|
20230802,095200,370722270,5600,5560,5600,5550,59
|
|
20230802,095100,370394580,5560,5560,5600,5560,131
|
|
20230802,095000,369664220,5580,5580,5580,5580,0
|
|
20230802,094900,369664220,5580,5580,5580,5580,180
|
|
20230802,094800,368659820,5590,5580,5590,5580,1015
|
|
20230802,094700,362989780,5580,5580,5580,5580,555
|
|
20230802,094600,359892880,5590,5550,5590,5550,1575
|
|
20230802,094500,351097230,5550,5550,5550,5550,2
|
|
20230802,094400,351086130,5540,5540,5540,5540,0
|
|
20230802,094300,351086130,5540,5550,5550,5540,298
|
|
20230802,094200,349434210,5570,5550,5570,5550,2
|
|
20230802,094100,349423090,5550,5550,5550,5550,222
|
|
20230802,094000,348190990,5550,5550,5550,5550,70
|
|
20230802,093900,347802490,5590,5590,5590,5590,0
|
|
20230802,093800,347802490,5590,5590,5590,5590,0
|
|
20230802,093700,347802490,5590,5540,5590,5540,39
|
|
20230802,093600,347586280,5540,5550,5550,5540,819
|
|
20230802,093500,343044950,5550,5550,5550,5550,100
|
|
20230802,093400,342489950,5550,5550,5550,5550,319
|
|
20230802,093300,340719500,5550,5550,5550,5550,300
|
|
20230802,093200,339054500,5560,5560,5560,5560,99
|
|
20230802,093100,338504060,5560,5560,5560,5560,1050
|
|
20230802,093000,332666060,5560,5600,5600,5560,1901
|
|
20230802,092900,322079900,5570,5570,5570,5570,22
|
|
20230802,092800,321957360,5570,5570,5570,5570,71
|
|
20230802,092700,321561890,5570,5570,5570,5570,51
|
|
20230802,092600,321277820,5570,5550,5570,5550,595
|
|
20230802,092500,317974790,5570,5570,5570,5560,6038
|
|
20230802,092400,284350080,5570,5570,5570,5570,449
|
|
20230802,092300,281849150,5600,5610,5610,5600,5
|
|
20230802,092200,281821130,5610,5550,5610,5550,5016
|
|
20230802,092100,253982270,5550,5580,5580,5550,186
|
|
20230802,092000,252949580,5570,5580,5610,5570,32
|
|
20230802,091900,252770850,5580,5620,5620,5580,129
|
|
20230802,091800,252046150,5620,5580,5620,5580,635
|
|
20230802,091700,248485630,5560,5580,5580,5560,113
|
|
20230802,091600,247856930,5580,5550,5580,5550,1558
|
|
20230802,091500,239175250,5550,5540,5550,5520,1619
|
|
20230802,091400,230203650,5540,5510,5540,5500,2591
|
|
20230802,091300,215934940,5540,5540,5540,5510,1204
|
|
20230802,091200,209295630,5540,5540,5540,5490,627
|
|
20230802,091100,205849430,5540,5560,5560,5500,8044
|
|
20230802,091000,161559880,5560,5560,5560,5510,2617
|
|
20230802,090900,147118510,5530,5530,5540,5530,2009
|
|
20230802,090800,136008670,5530,5530,5530,5530,691
|
|
20230802,090700,132187440,5570,5550,5570,5500,9989
|
|
20230802,090600,77014820,5580,5550,5580,5550,1895
|
|
20230802,090500,66467550,5550,5550,5550,5550,565
|
|
20230802,090400,63331800,5560,5580,5580,5550,3055
|
|
20230802,090300,46331780,5580,5580,5580,5580,73
|
|
20230802,090200,45924440,5580,5580,5580,5580,1267
|
|
20230802,090100,38854580,5580,5580,5580,5580,1160
|
|
20230802,090000,32381780,5590,5620,5620,5590,5762
|