614 lines
30 KiB
CSV
614 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230802,191100,5091891750,9210,9210,9210,9210,9719
|
|
20230802,191000,5091891750,9210,9210,9210,9210,0
|
|
20230802,190900,5091891750,9210,9210,9210,9210,0
|
|
20230802,190800,5091891750,9210,9210,9210,9210,0
|
|
20230802,190700,5091891750,9210,9210,9210,9210,0
|
|
20230802,190600,5091891750,9210,9210,9210,9210,0
|
|
20230802,190500,5091891750,9210,9210,9210,9210,0
|
|
20230802,190400,5091891750,9210,9210,9210,9210,0
|
|
20230802,190300,5091891750,9210,9210,9210,9210,0
|
|
20230802,190200,5091891750,9210,9210,9210,9210,0
|
|
20230802,190100,5091891750,9210,9210,9210,9210,0
|
|
20230802,190000,5091891750,9210,9210,9210,9210,0
|
|
20230802,185900,5091891750,9210,9210,9210,9210,0
|
|
20230802,185800,5091891750,9210,9210,9210,9210,0
|
|
20230802,185700,5091891750,9210,9210,9210,9210,0
|
|
20230802,185600,5091891750,9210,9210,9210,9210,0
|
|
20230802,185500,5091891750,9210,9210,9210,9210,0
|
|
20230802,185400,5091891750,9210,9210,9210,9210,0
|
|
20230802,185300,5091891750,9210,9210,9210,9210,0
|
|
20230802,185200,5091891750,9210,9210,9210,9210,0
|
|
20230802,185100,5091891750,9210,9210,9210,9210,0
|
|
20230802,185000,5091891750,9210,9210,9210,9210,0
|
|
20230802,184900,5091891750,9210,9210,9210,9210,0
|
|
20230802,184800,5091891750,9210,9210,9210,9210,0
|
|
20230802,184700,5091891750,9210,9210,9210,9210,0
|
|
20230802,184600,5091891750,9210,9210,9210,9210,0
|
|
20230802,184500,5091891750,9210,9210,9210,9210,0
|
|
20230802,184400,5091891750,9210,9210,9210,9210,0
|
|
20230802,184300,5091891750,9210,9210,9210,9210,0
|
|
20230802,184200,5091891750,9210,9210,9210,9210,0
|
|
20230802,184100,5091891750,9210,9210,9210,9210,9719
|
|
20230802,184000,5091891750,9210,9210,9210,9210,0
|
|
20230802,183900,5091891750,9210,9210,9210,9210,0
|
|
20230802,183800,5091891750,9210,9210,9210,9210,0
|
|
20230802,183700,5091891750,9210,9210,9210,9210,0
|
|
20230802,183600,5091891750,9210,9210,9210,9210,0
|
|
20230802,183500,5091891750,9210,9210,9210,9210,0
|
|
20230802,183400,5091891750,9210,9210,9210,9210,0
|
|
20230802,183300,5091891750,9210,9210,9210,9210,0
|
|
20230802,183200,5091891750,9210,9210,9210,9210,0
|
|
20230802,183100,5091891750,9210,9210,9210,9210,0
|
|
20230802,183000,5091891750,9210,9210,9210,9210,0
|
|
20230802,182900,5091891750,9210,9210,9210,9210,0
|
|
20230802,182800,5091891750,9210,9210,9210,9210,0
|
|
20230802,182700,5091891750,9210,9210,9210,9210,0
|
|
20230802,182600,5091891750,9210,9210,9210,9210,0
|
|
20230802,182500,5091891750,9210,9210,9210,9210,0
|
|
20230802,182400,5091891750,9210,9210,9210,9210,0
|
|
20230802,182300,5091891750,9210,9210,9210,9210,0
|
|
20230802,182200,5091891750,9210,9210,9210,9210,0
|
|
20230802,182100,5091891750,9210,9210,9210,9210,0
|
|
20230802,182000,5091891750,9210,9210,9210,9210,0
|
|
20230802,181900,5091891750,9210,9210,9210,9210,0
|
|
20230802,181800,5091891750,9210,9210,9210,9210,0
|
|
20230802,181700,5091891750,9210,9210,9210,9210,0
|
|
20230802,181600,5091891750,9210,9210,9210,9210,0
|
|
20230802,181500,5091891750,9210,9210,9210,9210,0
|
|
20230802,181400,5091891750,9210,9210,9210,9210,0
|
|
20230802,181300,5091891750,9210,9210,9210,9210,0
|
|
20230802,181200,5091891750,9210,9210,9210,9210,0
|
|
20230802,181100,5091891750,9210,9210,9210,9210,9719
|
|
20230802,181000,5091891750,9210,9210,9210,9210,0
|
|
20230802,180900,5091891750,9210,9210,9210,9210,0
|
|
20230802,180800,5091891750,9210,9210,9210,9210,0
|
|
20230802,180700,5091891750,9210,9210,9210,9210,0
|
|
20230802,180600,5091891750,9210,9210,9210,9210,0
|
|
20230802,180500,5091891750,9210,9210,9210,9210,0
|
|
20230802,180400,5091891750,9210,9210,9210,9210,0
|
|
20230802,180300,5091891750,9210,9210,9210,9210,0
|
|
20230802,180200,5091891750,9210,9210,9210,9210,0
|
|
20230802,180100,5091891750,9210,9210,9210,9210,0
|
|
20230802,180000,5091891750,9210,9210,9210,9210,0
|
|
20230802,175900,5091891750,9210,9210,9210,9210,0
|
|
20230802,175800,5091891750,9210,9210,9210,9210,0
|
|
20230802,175700,5091891750,9210,9210,9210,9210,0
|
|
20230802,175600,5091891750,9210,9210,9210,9210,0
|
|
20230802,175500,5091891750,9210,9210,9210,9210,0
|
|
20230802,175400,5091891750,9210,9210,9210,9210,0
|
|
20230802,175300,5091891750,9210,9210,9210,9210,0
|
|
20230802,175200,5091891750,9210,9210,9210,9210,0
|
|
20230802,175100,5091891750,9210,9210,9210,9210,0
|
|
20230802,175000,5091891750,9210,9210,9210,9210,0
|
|
20230802,174900,5091891750,9210,9210,9210,9210,0
|
|
20230802,174800,5091891750,9210,9210,9210,9210,0
|
|
20230802,174700,5091891750,9210,9210,9210,9210,0
|
|
20230802,174600,5091891750,9210,9210,9210,9210,0
|
|
20230802,174500,5091891750,9210,9210,9210,9210,0
|
|
20230802,174400,5091891750,9210,9210,9210,9210,0
|
|
20230802,174300,5091891750,9210,9210,9210,9210,0
|
|
20230802,174200,5091891750,9210,9210,9210,9210,0
|
|
20230802,174100,5091891750,9210,9210,9210,9210,9719
|
|
20230802,174000,5091891750,9210,9210,9210,9210,0
|
|
20230802,173900,5091891750,9210,9210,9210,9210,0
|
|
20230802,173800,5091891750,9210,9210,9210,9210,0
|
|
20230802,173700,5091891750,9210,9210,9210,9210,0
|
|
20230802,173600,5091891750,9210,9210,9210,9210,0
|
|
20230802,173500,5091891750,9210,9210,9210,9210,0
|
|
20230802,173400,5091891750,9210,9210,9210,9210,0
|
|
20230802,173300,5091891750,9210,9210,9210,9210,0
|
|
20230802,173200,5091891750,9210,9210,9210,9210,0
|
|
20230802,173100,5091891750,9210,9210,9210,9210,0
|
|
20230802,173000,5091891750,9210,9210,9210,9210,0
|
|
20230802,172900,5091891750,9210,9210,9210,9210,0
|
|
20230802,172800,5091891750,9210,9210,9210,9210,0
|
|
20230802,172700,5091891750,9210,9210,9210,9210,0
|
|
20230802,172600,5091891750,9210,9210,9210,9210,0
|
|
20230802,172500,5091891750,9210,9210,9210,9210,0
|
|
20230802,172400,5091891750,9210,9210,9210,9210,0
|
|
20230802,172300,5091891750,9210,9210,9210,9210,0
|
|
20230802,172200,5091891750,9210,9210,9210,9210,0
|
|
20230802,172100,5091891750,9210,9210,9210,9210,0
|
|
20230802,172000,5091891750,9210,9210,9210,9210,0
|
|
20230802,171900,5091891750,9210,9210,9210,9210,0
|
|
20230802,171800,5091891750,9210,9210,9210,9210,0
|
|
20230802,171700,5091891750,9210,9210,9210,9210,0
|
|
20230802,171600,5091891750,9210,9210,9210,9210,0
|
|
20230802,171500,5091891750,9210,9210,9210,9210,0
|
|
20230802,171400,5091891750,9210,9210,9210,9210,0
|
|
20230802,171300,5091891750,9210,9210,9210,9210,0
|
|
20230802,171200,5091891750,9210,9210,9210,9210,0
|
|
20230802,171100,5091891750,9210,9210,9210,9210,9719
|
|
20230802,171000,5091891750,9210,9210,9210,9210,0
|
|
20230802,170900,5091891750,9210,9210,9210,9210,0
|
|
20230802,170800,5091891750,9210,9210,9210,9210,0
|
|
20230802,170700,5091891750,9210,9210,9210,9210,0
|
|
20230802,170600,5091891750,9210,9210,9210,9210,0
|
|
20230802,170500,5091891750,9210,9210,9210,9210,0
|
|
20230802,170400,5091891750,9210,9210,9210,9210,0
|
|
20230802,170300,5091891750,9210,9210,9210,9210,0
|
|
20230802,170200,5091891750,9210,9210,9210,9210,0
|
|
20230802,170100,5091891750,9210,9210,9210,9210,0
|
|
20230802,170000,5091891750,9210,9210,9210,9210,0
|
|
20230802,165900,5091891750,9210,9210,9210,9210,0
|
|
20230802,165800,5091891750,9210,9210,9210,9210,0
|
|
20230802,165700,5091891750,9210,9210,9210,9210,0
|
|
20230802,165600,5091891750,9210,9210,9210,9210,0
|
|
20230802,165500,5091891750,9210,9210,9210,9210,0
|
|
20230802,165400,5091891750,9210,9210,9210,9210,0
|
|
20230802,165300,5091891750,9210,9210,9210,9210,0
|
|
20230802,165200,5091891750,9210,9210,9210,9210,0
|
|
20230802,165100,5091891750,9210,9210,9210,9210,0
|
|
20230802,165000,5091891750,9210,9210,9210,9210,0
|
|
20230802,164900,5091891750,9210,9210,9210,9210,0
|
|
20230802,164800,5091891750,9210,9210,9210,9210,0
|
|
20230802,164700,5091891750,9210,9210,9210,9210,0
|
|
20230802,164600,5091891750,9210,9210,9210,9210,0
|
|
20230802,164500,5091891750,9210,9210,9210,9210,0
|
|
20230802,164400,5091891750,9210,9210,9210,9210,0
|
|
20230802,164300,5091891750,9210,9210,9210,9210,0
|
|
20230802,164200,5091891750,9210,9210,9210,9210,0
|
|
20230802,164100,5091891750,9210,9210,9210,9210,9719
|
|
20230802,164000,5091891750,9210,9210,9210,9210,0
|
|
20230802,163900,5091891750,9210,9210,9210,9210,0
|
|
20230802,163800,5091891750,9210,9210,9210,9210,0
|
|
20230802,163700,5091891750,9210,9210,9210,9210,0
|
|
20230802,163600,5091891750,9210,9210,9210,9210,0
|
|
20230802,163500,5091891750,9210,9210,9210,9210,0
|
|
20230802,163400,5091891750,9210,9210,9210,9210,0
|
|
20230802,163300,5091891750,9210,9210,9210,9210,0
|
|
20230802,163200,5091891750,9210,9210,9210,9210,0
|
|
20230802,163100,5091891750,9210,9210,9210,9210,0
|
|
20230802,163000,5091891750,9210,9210,9210,9210,0
|
|
20230802,162900,5091891750,9210,9210,9210,9210,0
|
|
20230802,162800,5091891750,9210,9210,9210,9210,0
|
|
20230802,162700,5091891750,9210,9210,9210,9210,0
|
|
20230802,162600,5091891750,9210,9210,9210,9210,0
|
|
20230802,162500,5091891750,9210,9210,9210,9210,0
|
|
20230802,162400,5091891750,9210,9210,9210,9210,0
|
|
20230802,162300,5091891750,9210,9210,9210,9210,0
|
|
20230802,162200,5091891750,9210,9210,9210,9210,0
|
|
20230802,162100,5091891750,9210,9210,9210,9210,0
|
|
20230802,162000,5091891750,9210,9210,9210,9210,0
|
|
20230802,161900,5091891750,9210,9210,9210,9210,0
|
|
20230802,161800,5091891750,9210,9210,9210,9210,0
|
|
20230802,161700,5091891750,9210,9210,9210,9210,0
|
|
20230802,161600,5091891750,9210,9210,9210,9210,0
|
|
20230802,161500,5091891750,9210,9210,9210,9210,0
|
|
20230802,161400,5091891750,9210,9210,9210,9210,0
|
|
20230802,161300,5091891750,9210,9210,9210,9210,0
|
|
20230802,161200,5091891750,9210,9210,9210,9210,0
|
|
20230802,161100,5091891750,9210,9210,9210,9210,9719
|
|
20230802,161000,5091891750,9210,9210,9210,9210,0
|
|
20230802,160900,5091891750,9210,9210,9210,9210,0
|
|
20230802,160800,5091891750,9210,9210,9210,9210,0
|
|
20230802,160700,5091891750,9210,9210,9210,9210,0
|
|
20230802,160600,5091891750,9210,9210,9210,9210,0
|
|
20230802,160500,5091891750,9210,9210,9210,9210,0
|
|
20230802,160400,5091891750,9210,9210,9210,9210,0
|
|
20230802,160300,5091891750,9210,9210,9210,9210,0
|
|
20230802,160200,5091891750,9210,9210,9210,9210,0
|
|
20230802,160100,5091891750,9210,9210,9210,9210,0
|
|
20230802,160000,5091891750,9210,9210,9210,9210,0
|
|
20230802,155900,5091891750,9210,9210,9210,9210,0
|
|
20230802,155800,5091891750,9210,9210,9210,9210,0
|
|
20230802,155700,5091891750,9210,9210,9210,9210,0
|
|
20230802,155600,5091891750,9210,9210,9210,9210,0
|
|
20230802,155500,5091891750,9210,9210,9210,9210,0
|
|
20230802,155400,5091891750,9210,9210,9210,9210,0
|
|
20230802,155300,5091891750,9210,9210,9210,9210,0
|
|
20230802,155200,5091891750,9210,9210,9210,9210,0
|
|
20230802,155100,5091891750,9210,9210,9210,9210,0
|
|
20230802,155000,5091891750,9210,9210,9210,9210,0
|
|
20230802,154900,5091891750,9210,9210,9210,9210,0
|
|
20230802,154800,5091891750,9210,9210,9210,9210,0
|
|
20230802,154700,5091891750,9210,9210,9210,9210,0
|
|
20230802,154600,5091891750,9210,9210,9210,9210,0
|
|
20230802,154500,5091891750,9210,9210,9210,9210,0
|
|
20230802,154400,5091891750,9210,9210,9210,9210,0
|
|
20230802,154300,5091891750,9210,9210,9210,9210,0
|
|
20230802,154200,5091891750,9210,9210,9210,9210,0
|
|
20230802,154100,5091891750,9210,9210,9210,9210,9719
|
|
20230802,154000,5091891750,9210,9210,9210,9210,0
|
|
20230802,153900,5091891750,9210,9210,9210,9210,0
|
|
20230802,153800,5091891750,9210,9210,9210,9210,0
|
|
20230802,153700,5091891750,9210,9210,9210,9210,0
|
|
20230802,153600,5091891750,9210,9210,9210,9210,0
|
|
20230802,153500,5091891750,9210,9210,9210,9210,0
|
|
20230802,153400,5091891750,9210,9210,9210,9210,0
|
|
20230802,153300,5091891750,9210,9210,9210,9210,0
|
|
20230802,153200,5091891750,9210,9210,9210,9210,0
|
|
20230802,153100,5091891750,9210,9210,9210,9210,0
|
|
20230802,153000,5091891750,9210,9210,9210,9210,9719
|
|
20230802,152900,5002379760,9220,9220,9220,9220,0
|
|
20230802,152800,5002379760,9220,9220,9220,9220,0
|
|
20230802,152700,5002379760,9220,9220,9220,9220,0
|
|
20230802,152600,5002379760,9220,9220,9220,9220,0
|
|
20230802,152500,5002379760,9220,9220,9220,9220,0
|
|
20230802,152400,5002379760,9220,9220,9220,9220,0
|
|
20230802,152300,5002379760,9220,9220,9220,9220,0
|
|
20230802,152200,5002379760,9220,9220,9220,9220,0
|
|
20230802,152100,5002379760,9220,9220,9220,9220,0
|
|
20230802,152000,5002379760,9220,9220,9220,9220,0
|
|
20230802,151900,5002379760,9220,9220,9220,9200,956
|
|
20230802,151800,4993573410,9220,9230,9230,9210,2862
|
|
20230802,151700,4967201760,9220,9220,9230,9220,2515
|
|
20230802,151600,4944012720,9230,9240,9250,9230,4713
|
|
20230802,151500,4900489030,9250,9250,9250,9240,352
|
|
20230802,151400,4897235330,9250,9240,9250,9240,863
|
|
20230802,151300,4889254880,9240,9240,9250,9240,1120
|
|
20230802,151200,4878904080,9250,9240,9250,9240,175
|
|
20230802,151100,4877286830,9240,9250,9260,9240,1454
|
|
20230802,151000,4863849480,9250,9230,9250,9230,1059
|
|
20230802,150900,4854056190,9240,9250,9250,9240,178
|
|
20230802,150800,4852410230,9240,9240,9240,9230,151
|
|
20230802,150700,4851015000,9240,9240,9250,9240,712
|
|
20230802,150600,4844434620,9240,9250,9250,9240,159
|
|
20230802,150500,4842965290,9250,9230,9250,9230,521
|
|
20230802,150400,4838147810,9230,9240,9240,9230,663
|
|
20230802,150300,4832026270,9240,9240,9240,9230,70
|
|
20230802,150200,4831379620,9230,9230,9230,9230,794
|
|
20230802,150100,4824051000,9230,9230,9230,9230,363
|
|
20230802,150000,4820700510,9230,9240,9240,9230,4
|
|
20230802,145900,4820663560,9230,9230,9230,9230,666
|
|
20230802,145800,4814516380,9230,9240,9240,9220,3905
|
|
20230802,145700,4778470360,9240,9240,9240,9230,911
|
|
20230802,145600,4770053470,9230,9240,9240,9230,416
|
|
20230802,145500,4766213210,9230,9240,9240,9230,52
|
|
20230802,145400,4765732750,9230,9240,9240,9230,1050
|
|
20230802,145300,4756038940,9230,9240,9250,9230,7862
|
|
20230802,145200,4683393810,9250,9250,9250,9250,26
|
|
20230802,145100,4683153310,9240,9240,9240,9240,261
|
|
20230802,145000,4680741670,9240,9250,9260,9240,3763
|
|
20230802,144900,4645961660,9260,9250,9260,9250,298
|
|
20230802,144800,4643204660,9240,9230,9240,9230,591
|
|
20230802,144700,4637746960,9230,9240,9240,9230,2988
|
|
20230802,144600,4610140690,9250,9250,9250,9250,684
|
|
20230802,144500,4603813690,9250,9250,9250,9240,763
|
|
20230802,144400,4596758470,9240,9250,9250,9240,1402
|
|
20230802,144300,4583795390,9250,9250,9250,9250,321
|
|
20230802,144200,4580826140,9250,9240,9250,9240,1231
|
|
20230802,144100,4569442270,9240,9250,9250,9240,9
|
|
20230802,144000,4569359070,9240,9240,9250,9240,1052
|
|
20230802,143900,4559638470,9240,9240,9240,9240,260
|
|
20230802,143800,4557236070,9240,9240,9240,9240,830
|
|
20230802,143700,4549566870,9240,9250,9250,9240,261
|
|
20230802,143600,4547155200,9250,9250,9250,9240,465
|
|
20230802,143500,4542857130,9250,9260,9270,9240,1991
|
|
20230802,143400,4524435900,9250,9260,9260,9250,2340
|
|
20230802,143300,4502788190,9260,9290,9290,9260,2006
|
|
20230802,143200,4484179890,9280,9280,9280,9280,352
|
|
20230802,143100,4480913330,9280,9280,9290,9270,913
|
|
20230802,143000,4472440450,9280,9240,9280,9240,1767
|
|
20230802,142900,4456097150,9240,9250,9250,9240,371
|
|
20230802,142800,4452669100,9240,9240,9240,9240,1
|
|
20230802,142700,4452659860,9240,9250,9250,9240,1260
|
|
20230802,142600,4441015260,9250,9250,9250,9240,636
|
|
20230802,142500,4435135850,9240,9250,9250,9240,110
|
|
20230802,142400,4434119350,9240,9240,9250,9240,407
|
|
20230802,142300,4430358400,9240,9230,9240,9230,523
|
|
20230802,142200,4425530060,9230,9240,9240,9230,200
|
|
20230802,142100,4423682990,9240,9240,9250,9240,555
|
|
20230802,142000,4418553670,9240,9240,9250,9240,741
|
|
20230802,141900,4411706630,9240,9240,9240,9240,5
|
|
20230802,141800,4411660430,9230,9230,9230,9230,0
|
|
20230802,141700,4411660430,9230,9240,9240,9230,5539
|
|
20230802,141600,4360532850,9240,9250,9250,9240,648
|
|
20230802,141500,4354541610,9250,9260,9260,9250,460
|
|
20230802,141400,4350285810,9250,9260,9260,9250,2242
|
|
20230802,141300,4329537630,9260,9260,9260,9260,3125
|
|
20230802,141200,4300600130,9260,9270,9270,9260,2894
|
|
20230802,141100,4273801370,9260,9270,9280,9260,923
|
|
20230802,141000,4265250020,9270,9280,9280,9270,329
|
|
20230802,140900,4262199690,9280,9270,9280,9270,128
|
|
20230802,140800,4261012030,9280,9290,9300,9280,665
|
|
20230802,140700,4254837290,9280,9280,9280,9270,653
|
|
20230802,140600,4248780300,9280,9270,9280,9270,585
|
|
20230802,140500,4243357090,9270,9250,9270,9250,1317
|
|
20230802,140400,4231174640,9250,9280,9280,9250,2631
|
|
20230802,140300,4206807350,9290,9290,9290,9280,91
|
|
20230802,140200,4205962550,9290,9260,9290,9260,211
|
|
20230802,140100,4204008100,9260,9260,9270,9260,488
|
|
20230802,140000,4199489190,9260,9250,9260,9250,706
|
|
20230802,135900,4192954130,9260,9260,9260,9250,726
|
|
20230802,135800,4186236830,9250,9250,9250,9250,9
|
|
20230802,135700,4186153580,9250,9280,9280,9250,8082
|
|
20230802,135600,4111234110,9280,9260,9290,9250,628
|
|
20230802,135500,4105410930,9260,9260,9270,9250,1231
|
|
20230802,135400,4094000770,9270,9280,9300,9270,934
|
|
20230802,135300,4085329610,9270,9230,9270,9220,1796
|
|
20230802,135200,4068728100,9220,9240,9240,9210,903
|
|
20230802,135100,4060396790,9230,9210,9230,9210,2082
|
|
20230802,135000,4041186250,9200,9190,9210,9190,1337
|
|
20230802,134900,4028885350,9190,9190,9200,9190,302
|
|
20230802,134800,4026108340,9200,9200,9200,9190,2362
|
|
20230802,134700,4004396940,9210,9200,9210,9200,857
|
|
20230802,134600,3996511540,9200,9210,9210,9200,1989
|
|
20230802,134500,3978209420,9210,9210,9220,9200,770
|
|
20230802,134400,3971115220,9200,9200,9210,9200,504
|
|
20230802,134300,3966478330,9200,9200,9220,9200,648
|
|
20230802,134200,3960513210,9200,9200,9220,9200,424
|
|
20230802,134100,3956608770,9210,9200,9210,9200,1080
|
|
20230802,134000,3946667110,9200,9210,9210,9200,108
|
|
20230802,133900,3945672750,9210,9200,9210,9200,1110
|
|
20230802,133800,3935450160,9200,9210,9210,9190,2498
|
|
20230802,133700,3912474060,9200,9200,9220,9200,958
|
|
20230802,133600,3903659130,9200,9200,9220,9190,5027
|
|
20230802,133500,3857400810,9210,9220,9220,9200,7822
|
|
20230802,133400,3785365150,9220,9230,9230,9220,3474
|
|
20230802,133300,3753314050,9230,9260,9260,9230,4430
|
|
20230802,133200,3712362960,9250,9250,9260,9250,495
|
|
20230802,133100,3707783940,9260,9250,9260,9250,658
|
|
20230802,133000,3701694130,9260,9260,9260,9250,811
|
|
20230802,132900,3694188300,9250,9270,9270,9250,2186
|
|
20230802,132800,3673945140,9270,9280,9290,9270,255
|
|
20230802,132700,3671579960,9270,9280,9280,9270,386
|
|
20230802,132600,3667999150,9270,9280,9280,9270,760
|
|
20230802,132500,3660953450,9270,9280,9280,9270,589
|
|
20230802,132400,3655492650,9280,9280,9280,9280,3283
|
|
20230802,132300,3625026410,9280,9290,9290,9280,1309
|
|
20230802,132200,3612866420,9300,9300,9300,9300,615
|
|
20230802,132100,3607146920,9300,9290,9300,9290,370
|
|
20230802,132000,3603707280,9300,9300,9310,9300,346
|
|
20230802,131900,3600489440,9300,9300,9300,9290,681
|
|
20230802,131800,3594158810,9300,9310,9310,9300,1085
|
|
20230802,131700,3584067840,9310,9310,9310,9310,109
|
|
20230802,131600,3583053050,9310,9320,9320,9310,288
|
|
20230802,131500,3580371710,9310,9320,9320,9310,7
|
|
20230802,131400,3580306510,9310,9310,9310,9310,300
|
|
20230802,131300,3577513510,9310,9320,9320,9310,396
|
|
20230802,131200,3573826600,9320,9320,9320,9320,9
|
|
20230802,131100,3573742720,9310,9310,9310,9310,233
|
|
20230802,131000,3571573490,9310,9310,9320,9310,640
|
|
20230802,130900,3565614080,9310,9300,9310,9290,693
|
|
20230802,130800,3559168290,9310,9320,9320,9310,2355
|
|
20230802,130700,3537242560,9320,9340,9340,9320,206
|
|
20230802,130600,3535320830,9330,9310,9330,9310,1117
|
|
20230802,130500,3524917170,9300,9300,9300,9290,4915
|
|
20230802,130400,3479241850,9290,9330,9330,9290,10930
|
|
20230802,130300,3377530990,9330,9340,9340,9330,104
|
|
20230802,130200,3376560620,9340,9340,9340,9330,320
|
|
20230802,130100,3373573470,9340,9350,9350,9320,6576
|
|
20230802,130000,3312222080,9360,9360,9360,9350,322
|
|
20230802,125900,3309211160,9360,9370,9370,9360,21
|
|
20230802,125800,3309014570,9350,9350,9350,9350,402
|
|
20230802,125700,3305255870,9340,9340,9350,9340,274
|
|
20230802,125600,3302696690,9350,9340,9350,9340,560
|
|
20230802,125500,3297464290,9350,9350,9350,9350,111
|
|
20230802,125400,3296426440,9350,9350,9350,9350,969
|
|
20230802,125300,3287366290,9350,9360,9360,9350,161
|
|
20230802,125200,3285860890,9350,9360,9360,9350,125
|
|
20230802,125100,3284691890,9360,9360,9360,9360,462
|
|
20230802,125000,3280367570,9360,9360,9360,9360,11
|
|
20230802,124900,3280264610,9360,9360,9360,9360,0
|
|
20230802,124800,3280264610,9360,9370,9370,9360,801
|
|
20230802,124700,3272764770,9380,9370,9380,9370,484
|
|
20230802,124600,3268228350,9380,9370,9380,9370,15
|
|
20230802,124500,3268087750,9370,9370,9370,9370,316
|
|
20230802,124400,3265126830,9370,9380,9380,9370,6
|
|
20230802,124300,3265070600,9370,9370,9370,9370,250
|
|
20230802,124200,3262728100,9370,9370,9370,9370,237
|
|
20230802,124100,3260507410,9370,9370,9370,9370,139
|
|
20230802,124000,3259204980,9370,9370,9370,9370,271
|
|
20230802,123900,3256665710,9360,9370,9370,9360,47
|
|
20230802,123800,3256225690,9370,9380,9390,9370,42
|
|
20230802,123700,3255831750,9380,9380,9390,9380,304
|
|
20230802,123600,3252980220,9340,9360,9360,9340,7361
|
|
20230802,123500,3184170560,9360,9380,9380,9360,235
|
|
20230802,123400,3181970590,9390,9390,9390,9390,6
|
|
20230802,123300,3181914250,9360,9390,9390,9360,1423
|
|
20230802,123200,3168588950,9390,9380,9390,9380,256
|
|
20230802,123100,3166187660,9390,9390,9390,9390,91
|
|
20230802,123000,3165333170,9390,9390,9390,9390,2
|
|
20230802,122900,3165314390,9390,9380,9390,9370,460
|
|
20230802,122800,3161001650,9370,9370,9370,9370,559
|
|
20230802,122700,3155763820,9370,9370,9370,9360,112
|
|
20230802,122600,3154715380,9370,9380,9380,9360,280
|
|
20230802,122500,3152091780,9380,9380,9380,9380,32
|
|
20230802,122400,3151791620,9380,9380,9380,9380,273
|
|
20230802,122300,3149230880,9380,9380,9380,9380,10
|
|
20230802,122200,3149137080,9380,9370,9380,9370,1411
|
|
20230802,122100,3135902400,9380,9380,9380,9380,10
|
|
20230802,122000,3135808600,9380,9360,9380,9330,1815
|
|
20230802,121900,3118860650,9370,9380,9390,9330,2947
|
|
20230802,121800,3091323140,9380,9360,9400,9350,1087
|
|
20230802,121700,3081152660,9360,9360,9360,9350,541
|
|
20230802,121600,3076092000,9370,9380,9380,9360,337
|
|
20230802,121500,3072936940,9380,9360,9380,9360,231
|
|
20230802,121400,3070774680,9360,9370,9370,9360,1586
|
|
20230802,121300,3055929610,9370,9390,9390,9370,1630
|
|
20230802,121200,3040647610,9390,9400,9410,9390,1500
|
|
20230802,121100,3026556590,9410,9410,9410,9410,1
|
|
20230802,121000,3026547180,9400,9410,9410,9400,446
|
|
20230802,120900,3022353780,9400,9410,9410,9400,67
|
|
20230802,120800,3021723730,9410,9410,9410,9400,146
|
|
20230802,120700,3020350490,9410,9410,9410,9390,764
|
|
20230802,120600,3013171270,9410,9410,9410,9400,174
|
|
20230802,120500,3011535200,9410,9390,9420,9390,279
|
|
20230802,120400,3008912800,9390,9390,9390,9380,305
|
|
20230802,120300,3006049150,9390,9390,9390,9390,2
|
|
20230802,120200,3006030370,9400,9400,9400,9400,2
|
|
20230802,120100,3006011570,9380,9370,9380,9370,744
|
|
20230802,120000,2999037290,9370,9370,9370,9370,287
|
|
20230802,115900,2996348100,9360,9380,9380,9360,463
|
|
20230802,115800,2992010300,9380,9390,9400,9380,538
|
|
20230802,115700,2986962730,9390,9390,9390,9390,209
|
|
20230802,115600,2985000220,9390,9400,9400,9390,211
|
|
20230802,115500,2983017920,9390,9380,9390,9380,101
|
|
20230802,115400,2982069550,9390,9400,9400,9380,574
|
|
20230802,115300,2976681790,9400,9380,9400,9380,409
|
|
20230802,115200,2972842320,9380,9370,9380,9360,369
|
|
20230802,115100,2969382780,9370,9370,9370,9360,802
|
|
20230802,115000,2961870910,9370,9370,9370,9360,309
|
|
20230802,114900,2958976650,9370,9360,9370,9350,244
|
|
20230802,114800,2956692230,9350,9360,9360,9350,248
|
|
20230802,114700,2954371010,9350,9360,9370,9350,1202
|
|
20230802,114600,2943125830,9370,9370,9370,9360,773
|
|
20230802,114500,2935882830,9370,9370,9380,9370,130
|
|
20230802,114400,2934664680,9380,9360,9380,9350,633
|
|
20230802,114300,2928739420,9350,9370,9370,9350,420
|
|
20230802,114200,2924809140,9360,9340,9360,9330,860
|
|
20230802,114100,2916777420,9340,9340,9340,9330,573
|
|
20230802,114000,2911425700,9340,9380,9380,9340,2013
|
|
20230802,113900,2892585850,9370,9340,9370,9340,418
|
|
20230802,113800,2888669520,9350,9340,9350,9320,1114
|
|
20230802,113700,2878266220,9330,9360,9360,9330,5314
|
|
20230802,113600,2828599870,9370,9420,9420,9370,17933
|
|
20230802,113500,2660084040,9420,9430,9430,9420,336
|
|
20230802,113400,2656918870,9420,9420,9420,9420,1525
|
|
20230802,113300,2642553370,9420,9430,9430,9420,3
|
|
20230802,113200,2642525090,9420,9440,9440,9420,532
|
|
20230802,113100,2637510340,9450,9410,9450,9410,1791
|
|
20230802,113000,2620627770,9410,9410,9410,9410,620
|
|
20230802,112900,2614793570,9420,9410,9420,9410,293
|
|
20230802,112800,2612035940,9410,9420,9420,9410,704
|
|
20230802,112700,2605409270,9420,9410,9420,9410,1243
|
|
20230802,112600,2593710530,9410,9410,9420,9410,711
|
|
20230802,112500,2587017000,9420,9430,9430,9420,2421
|
|
20230802,112400,2564211060,9430,9430,9430,9430,231
|
|
20230802,112300,2562032730,9430,9420,9430,9420,845
|
|
20230802,112200,2554064430,9430,9430,9430,9420,297
|
|
20230802,112100,2551266210,9430,9430,9430,9430,970
|
|
20230802,112000,2542119110,9430,9420,9430,9420,649
|
|
20230802,111900,2536003130,9420,9430,9430,9420,1511
|
|
20230802,111800,2521754410,9430,9440,9440,9430,194
|
|
20230802,111700,2519923120,9440,9430,9440,9430,536
|
|
20230802,111600,2514868340,9440,9440,9440,9430,38
|
|
20230802,111500,2514509630,9440,9430,9440,9430,231
|
|
20230802,111400,2512330000,9440,9440,9440,9420,2008
|
|
20230802,111300,2493391690,9440,9440,9440,9430,1912
|
|
20230802,111200,2475356150,9440,9450,9450,9440,338
|
|
20230802,111100,2472164310,9450,9440,9450,9440,109
|
|
20230802,111000,2471134270,9440,9450,9450,9440,963
|
|
20230802,110900,2462042920,9470,9470,9470,9470,2
|
|
20230802,110800,2462023980,9440,9440,9440,9440,0
|
|
20230802,110700,2462023980,9440,9460,9470,9440,1105
|
|
20230802,110600,2451569800,9470,9490,9490,9470,641
|
|
20230802,110500,2445498740,9490,9450,9490,9450,1400
|
|
20230802,110400,2432244210,9450,9430,9450,9430,3039
|
|
20230802,110300,2403530310,9430,9440,9440,9430,1675
|
|
20230802,110200,2387734590,9440,9440,9440,9430,855
|
|
20230802,110100,2379664390,9440,9430,9440,9430,129
|
|
20230802,110000,2378447520,9420,9430,9430,9420,1625
|
|
20230802,105900,2363135640,9430,9440,9450,9430,1266
|
|
20230802,105800,2351189640,9440,9430,9450,9420,839
|
|
20230802,105700,2343275250,9440,9420,9440,9420,1275
|
|
20230802,105600,2331263670,9420,9460,9460,9410,2426
|
|
20230802,105500,2308395950,9430,9420,9450,9420,5580
|
|
20230802,105400,2255740160,9430,9420,9440,9420,3226
|
|
20230802,105300,2225324080,9410,9460,9460,9410,8162
|
|
20230802,105200,2148263680,9460,9500,9500,9460,5911
|
|
20230802,105100,2092243700,9510,9510,9510,9510,583
|
|
20230802,105000,2086699370,9510,9520,9520,9510,388
|
|
20230802,104900,2083006850,9530,9540,9540,9530,116
|
|
20230802,104800,2081901310,9540,9540,9550,9540,950
|
|
20230802,104700,2072838300,9540,9540,9550,9520,223
|
|
20230802,104600,2070711650,9530,9550,9550,9530,226
|
|
20230802,104500,2068557710,9550,9540,9550,9540,1211
|
|
20230802,104400,2057004500,9540,9510,9540,9510,15736
|
|
20230802,104300,1907046600,9500,9500,9510,9490,458
|
|
20230802,104200,1902696080,9500,9500,9500,9490,491
|
|
20230802,104100,1898033580,9500,9490,9500,9480,2584
|
|
20230802,104000,1873532090,9490,9500,9500,9490,365
|
|
20230802,103900,1870066200,9490,9500,9500,9490,639
|
|
20230802,103800,1864001520,9500,9530,9550,9500,1254
|
|
20230802,103700,1852044100,9530,9500,9530,9500,1523
|
|
20230802,103600,1837573570,9500,9500,9500,9490,624
|
|
20230802,103500,1831646970,9500,9510,9510,9500,46
|
|
20230802,103400,1831209870,9510,9480,9510,9450,4853
|
|
20230802,103300,1785188010,9480,9480,9480,9450,3122
|
|
20230802,103200,1755631140,9490,9530,9540,9490,13123
|
|
20230802,103100,1630880200,9530,9540,9540,9530,5894
|
|
20230802,103000,1574689300,9530,9540,9540,9530,318
|
|
20230802,102900,1571657780,9540,9540,9540,9540,426
|
|
20230802,102800,1567593740,9550,9540,9550,9540,175
|
|
20230802,102700,1565923740,9540,9540,9540,9530,1066
|
|
20230802,102600,1555757170,9540,9530,9540,9530,2372
|
|
20230802,102500,1533151860,9530,9540,9540,9530,1500
|
|
20230802,102400,1518856830,9540,9550,9550,9530,6411
|
|
20230802,102300,1457663210,9560,9560,9570,9560,2745
|
|
20230802,102200,1431419760,9570,9570,9570,9560,35
|
|
20230802,102100,1431084820,9560,9570,9570,9560,556
|
|
20230802,102000,1425769370,9560,9580,9580,9560,3483
|
|
20230802,101900,1392437060,9580,9590,9590,9580,1960
|
|
20230802,101800,1373659760,9590,9590,9590,9590,56
|
|
20230802,101700,1373122720,9590,9590,9590,9590,626
|
|
20230802,101600,1367119380,9590,9590,9590,9590,907
|
|
20230802,101500,1358421250,9590,9590,9590,9590,1148
|
|
20230802,101400,1347411930,9590,9610,9610,9590,2359
|
|
20230802,101300,1324765530,9600,9610,9610,9600,133
|
|
20230802,101200,1323487670,9610,9620,9620,9610,56
|
|
20230802,101100,1322949490,9620,9610,9620,9610,517
|
|
20230802,101000,1317981100,9610,9610,9610,9610,71
|
|
20230802,100900,1317298790,9600,9590,9600,9590,578
|
|
20230802,100800,1311755760,9590,9590,9590,9590,50
|
|
20230802,100700,1311276260,9590,9590,9590,9580,325
|
|
20230802,100600,1308160710,9590,9580,9590,9570,929
|
|
20230802,100500,1299261680,9570,9580,9580,9570,227
|
|
20230802,100400,1297089190,9550,9580,9580,9550,6092
|
|
20230802,100300,1238832900,9580,9590,9600,9560,5614
|
|
20230802,100200,1185086410,9580,9590,9590,9580,2181
|
|
20230802,100100,1164190840,9590,9600,9600,9580,2377
|
|
20230802,100000,1141400080,9600,9600,9600,9600,205
|
|
20230802,095900,1139432080,9600,9590,9600,9590,628
|
|
20230802,095800,1133407960,9590,9590,9600,9590,1069
|
|
20230802,095700,1123156210,9590,9590,9590,9590,736
|
|
20230802,095600,1116097970,9590,9620,9620,9590,3311
|
|
20230802,095500,1084318740,9620,9610,9620,9610,703
|
|
20230802,095400,1077561910,9620,9610,9620,9610,1479
|
|
20230802,095300,1063345720,9610,9610,9620,9600,1390
|
|
20230802,095200,1049991950,9610,9610,9620,9600,853
|
|
20230802,095100,1041796100,9610,9630,9630,9610,749
|
|
20230802,095000,1034595140,9630,9630,9630,9630,360
|
|
20230802,094900,1031128340,9650,9640,9650,9630,388
|
|
20230802,094800,1027390320,9630,9630,9630,9620,1006
|
|
20230802,094700,1017702560,9630,9630,9630,9610,2447
|
|
20230802,094600,994160210,9630,9640,9640,9630,952
|
|
20230802,094500,984991450,9630,9650,9660,9630,1057
|
|
20230802,094400,974795480,9660,9670,9670,9660,6
|
|
20230802,094300,974737480,9680,9630,9680,9630,173
|
|
20230802,094200,973067970,9630,9620,9630,9620,305
|
|
20230802,094100,970132170,9620,9640,9640,9620,2069
|
|
20230802,094000,950203370,9640,9640,9640,9640,80
|
|
20230802,093900,949432170,9640,9660,9680,9630,2233
|
|
20230802,093800,927913180,9660,9660,9670,9630,1364
|
|
20230802,093700,914746070,9680,9650,9680,9650,1510
|
|
20230802,093600,900143000,9650,9640,9650,9640,748
|
|
20230802,093500,892926040,9640,9640,9650,9630,569
|
|
20230802,093400,887441570,9640,9650,9650,9640,1399
|
|
20230802,093300,873953260,9660,9660,9660,9650,256
|
|
20230802,093200,871482310,9660,9650,9660,9640,1128
|
|
20230802,093100,860605350,9650,9700,9700,9650,4046
|
|
20230802,093000,821506190,9670,9720,9720,9660,6689
|
|
20230802,092900,756747070,9720,9730,9730,9720,126
|
|
20230802,092800,755521600,9730,9750,9760,9730,1272
|
|
20230802,092700,743124690,9760,9710,9770,9710,6254
|
|
20230802,092600,682208710,9700,9700,9700,9690,665
|
|
20230802,092500,675758270,9710,9720,9730,9700,4705
|
|
20230802,092400,630116000,9710,9720,9720,9700,1075
|
|
20230802,092300,619680310,9720,9700,9720,9700,862
|
|
20230802,092200,611311360,9690,9680,9690,9680,4286
|
|
20230802,092100,569819700,9690,9680,9700,9680,2858
|
|
20230802,092000,542119310,9680,9680,9680,9680,431
|
|
20230802,091900,537947230,9680,9700,9700,9680,531
|
|
20230802,091800,532801840,9690,9700,9710,9690,4357
|
|
20230802,091700,490539890,9700,9630,9700,9630,2153
|
|
20230802,091600,469710300,9650,9620,9670,9620,1146
|
|
20230802,091500,458658110,9590,9620,9620,9590,2879
|
|
20230802,091400,431016640,9620,9590,9620,9590,162
|
|
20230802,091300,429461780,9630,9630,9630,9580,1968
|
|
20230802,091200,410587270,9640,9650,9660,9620,1064
|
|
20230802,091100,400327800,9650,9630,9660,9620,799
|
|
20230802,091000,392621210,9620,9580,9620,9550,2602
|
|
20230802,090900,367690190,9560,9560,9590,9550,2105
|
|
20230802,090800,347569230,9570,9610,9610,9550,6635
|
|
20230802,090700,284043980,9610,9640,9640,9610,2744
|
|
20230802,090600,257659930,9630,9630,9640,9610,1440
|
|
20230802,090500,243800490,9640,9640,9640,9640,258
|
|
20230802,090400,241313370,9660,9660,9660,9600,6948
|
|
20230802,090300,174413630,9660,9660,9660,9660,1891
|
|
20230802,090200,156146570,9660,9640,9660,9640,2398
|
|
20230802,090100,133025670,9640,9660,9660,9640,4275
|
|
20230802,090000,91786440,9660,9680,9690,9650,9169
|