624 lines
30 KiB
CSV
624 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230802,192100,1483619300,4990,4990,4990,4990,5508
|
|
20230802,192000,1483619300,4990,4990,4990,4990,0
|
|
20230802,191900,1483619300,4990,4990,4990,4990,0
|
|
20230802,191800,1483619300,4990,4990,4990,4990,0
|
|
20230802,191700,1483619300,4990,4990,4990,4990,0
|
|
20230802,191600,1483619300,4990,4990,4990,4990,0
|
|
20230802,191500,1483619300,4990,4990,4990,4990,0
|
|
20230802,191400,1483619300,4990,4990,4990,4990,0
|
|
20230802,191300,1483619300,4990,4990,4990,4990,0
|
|
20230802,191200,1483619300,4990,4990,4990,4990,0
|
|
20230802,191100,1483619300,4990,4990,4990,4990,0
|
|
20230802,191000,1483619300,4990,4990,4990,4990,0
|
|
20230802,190900,1483619300,4990,4990,4990,4990,0
|
|
20230802,190800,1483619300,4990,4990,4990,4990,0
|
|
20230802,190700,1483619300,4990,4990,4990,4990,0
|
|
20230802,190600,1483619300,4990,4990,4990,4990,0
|
|
20230802,190500,1483619300,4990,4990,4990,4990,0
|
|
20230802,190400,1483619300,4990,4990,4990,4990,0
|
|
20230802,190300,1483619300,4990,4990,4990,4990,0
|
|
20230802,190200,1483619300,4990,4990,4990,4990,0
|
|
20230802,190100,1483619300,4990,4990,4990,4990,0
|
|
20230802,190000,1483619300,4990,4990,4990,4990,0
|
|
20230802,185900,1483619300,4990,4990,4990,4990,0
|
|
20230802,185800,1483619300,4990,4990,4990,4990,0
|
|
20230802,185700,1483619300,4990,4990,4990,4990,0
|
|
20230802,185600,1483619300,4990,4990,4990,4990,0
|
|
20230802,185500,1483619300,4990,4990,4990,4990,0
|
|
20230802,185400,1483619300,4990,4990,4990,4990,0
|
|
20230802,185300,1483619300,4990,4990,4990,4990,0
|
|
20230802,185200,1483619300,4990,4990,4990,4990,0
|
|
20230802,185100,1483619300,4990,4990,4990,4990,5508
|
|
20230802,185000,1483619300,4990,4990,4990,4990,0
|
|
20230802,184900,1483619300,4990,4990,4990,4990,0
|
|
20230802,184800,1483619300,4990,4990,4990,4990,0
|
|
20230802,184700,1483619300,4990,4990,4990,4990,0
|
|
20230802,184600,1483619300,4990,4990,4990,4990,0
|
|
20230802,184500,1483619300,4990,4990,4990,4990,0
|
|
20230802,184400,1483619300,4990,4990,4990,4990,0
|
|
20230802,184300,1483619300,4990,4990,4990,4990,0
|
|
20230802,184200,1483619300,4990,4990,4990,4990,0
|
|
20230802,184100,1483619300,4990,4990,4990,4990,0
|
|
20230802,184000,1483619300,4990,4990,4990,4990,0
|
|
20230802,183900,1483619300,4990,4990,4990,4990,0
|
|
20230802,183800,1483619300,4990,4990,4990,4990,0
|
|
20230802,183700,1483619300,4990,4990,4990,4990,0
|
|
20230802,183600,1483619300,4990,4990,4990,4990,0
|
|
20230802,183500,1483619300,4990,4990,4990,4990,0
|
|
20230802,183400,1483619300,4990,4990,4990,4990,0
|
|
20230802,183300,1483619300,4990,4990,4990,4990,0
|
|
20230802,183200,1483619300,4990,4990,4990,4990,0
|
|
20230802,183100,1483619300,4990,4990,4990,4990,0
|
|
20230802,183000,1483619300,4990,4990,4990,4990,0
|
|
20230802,182900,1483619300,4990,4990,4990,4990,0
|
|
20230802,182800,1483619300,4990,4990,4990,4990,0
|
|
20230802,182700,1483619300,4990,4990,4990,4990,0
|
|
20230802,182600,1483619300,4990,4990,4990,4990,0
|
|
20230802,182500,1483619300,4990,4990,4990,4990,0
|
|
20230802,182400,1483619300,4990,4990,4990,4990,0
|
|
20230802,182300,1483619300,4990,4990,4990,4990,0
|
|
20230802,182200,1483619300,4990,4990,4990,4990,0
|
|
20230802,182100,1483619300,4990,4990,4990,4990,5508
|
|
20230802,182000,1483619300,4990,4990,4990,4990,0
|
|
20230802,181900,1483619300,4990,4990,4990,4990,0
|
|
20230802,181800,1483619300,4990,4990,4990,4990,0
|
|
20230802,181700,1483619300,4990,4990,4990,4990,0
|
|
20230802,181600,1483619300,4990,4990,4990,4990,0
|
|
20230802,181500,1483619300,4990,4990,4990,4990,0
|
|
20230802,181400,1483619300,4990,4990,4990,4990,0
|
|
20230802,181300,1483619300,4990,4990,4990,4990,0
|
|
20230802,181200,1483619300,4990,4990,4990,4990,0
|
|
20230802,181100,1483619300,4990,4990,4990,4990,0
|
|
20230802,181000,1483619300,4990,4990,4990,4990,0
|
|
20230802,180900,1483619300,4990,4990,4990,4990,0
|
|
20230802,180800,1483619300,4990,4990,4990,4990,0
|
|
20230802,180700,1483619300,4990,4990,4990,4990,0
|
|
20230802,180600,1483619300,4990,4990,4990,4990,0
|
|
20230802,180500,1483619300,4990,4990,4990,4990,0
|
|
20230802,180400,1483619300,4990,4990,4990,4990,0
|
|
20230802,180300,1483619300,4990,4990,4990,4990,0
|
|
20230802,180200,1483619300,4990,4990,4990,4990,0
|
|
20230802,180100,1483619300,4990,4990,4990,4990,0
|
|
20230802,180000,1483619300,4990,4990,4990,4990,0
|
|
20230802,175900,1483619300,4990,4990,4990,4990,0
|
|
20230802,175800,1483619300,4990,4990,4990,4990,0
|
|
20230802,175700,1483619300,4990,4990,4990,4990,0
|
|
20230802,175600,1483619300,4990,4990,4990,4990,0
|
|
20230802,175500,1483619300,4990,4990,4990,4990,0
|
|
20230802,175400,1483619300,4990,4990,4990,4990,0
|
|
20230802,175300,1483619300,4990,4990,4990,4990,0
|
|
20230802,175200,1483619300,4990,4990,4990,4990,0
|
|
20230802,175100,1483619300,4990,4990,4990,4990,5508
|
|
20230802,175000,1483619300,4990,4990,4990,4990,0
|
|
20230802,174900,1483619300,4990,4990,4990,4990,0
|
|
20230802,174800,1483619300,4990,4990,4990,4990,0
|
|
20230802,174700,1483619300,4990,4990,4990,4990,0
|
|
20230802,174600,1483619300,4990,4990,4990,4990,0
|
|
20230802,174500,1483619300,4990,4990,4990,4990,0
|
|
20230802,174400,1483619300,4990,4990,4990,4990,0
|
|
20230802,174300,1483619300,4990,4990,4990,4990,0
|
|
20230802,174200,1483619300,4990,4990,4990,4990,0
|
|
20230802,174100,1483619300,4990,4990,4990,4990,0
|
|
20230802,174000,1483619300,4990,4990,4990,4990,0
|
|
20230802,173900,1483619300,4990,4990,4990,4990,0
|
|
20230802,173800,1483619300,4990,4990,4990,4990,0
|
|
20230802,173700,1483619300,4990,4990,4990,4990,0
|
|
20230802,173600,1483619300,4990,4990,4990,4990,0
|
|
20230802,173500,1483619300,4990,4990,4990,4990,0
|
|
20230802,173400,1483619300,4990,4990,4990,4990,0
|
|
20230802,173300,1483619300,4990,4990,4990,4990,0
|
|
20230802,173200,1483619300,4990,4990,4990,4990,0
|
|
20230802,173100,1483619300,4990,4990,4990,4990,0
|
|
20230802,173000,1483619300,4990,4990,4990,4990,0
|
|
20230802,172900,1483619300,4990,4990,4990,4990,0
|
|
20230802,172800,1483619300,4990,4990,4990,4990,0
|
|
20230802,172700,1483619300,4990,4990,4990,4990,0
|
|
20230802,172600,1483619300,4990,4990,4990,4990,0
|
|
20230802,172500,1483619300,4990,4990,4990,4990,0
|
|
20230802,172400,1483619300,4990,4990,4990,4990,0
|
|
20230802,172300,1483619300,4990,4990,4990,4990,0
|
|
20230802,172200,1483619300,4990,4990,4990,4990,0
|
|
20230802,172100,1483619300,4990,4990,4990,4990,5508
|
|
20230802,172000,1483619300,4990,4990,4990,4990,0
|
|
20230802,171900,1483619300,4990,4990,4990,4990,0
|
|
20230802,171800,1483619300,4990,4990,4990,4990,0
|
|
20230802,171700,1483619300,4990,4990,4990,4990,0
|
|
20230802,171600,1483619300,4990,4990,4990,4990,0
|
|
20230802,171500,1483619300,4990,4990,4990,4990,0
|
|
20230802,171400,1483619300,4990,4990,4990,4990,0
|
|
20230802,171300,1483619300,4990,4990,4990,4990,0
|
|
20230802,171200,1483619300,4990,4990,4990,4990,0
|
|
20230802,171100,1483619300,4990,4990,4990,4990,0
|
|
20230802,171000,1483619300,4990,4990,4990,4990,0
|
|
20230802,170900,1483619300,4990,4990,4990,4990,0
|
|
20230802,170800,1483619300,4990,4990,4990,4990,0
|
|
20230802,170700,1483619300,4990,4990,4990,4990,0
|
|
20230802,170600,1483619300,4990,4990,4990,4990,0
|
|
20230802,170500,1483619300,4990,4990,4990,4990,0
|
|
20230802,170400,1483619300,4990,4990,4990,4990,0
|
|
20230802,170300,1483619300,4990,4990,4990,4990,0
|
|
20230802,170200,1483619300,4990,4990,4990,4990,0
|
|
20230802,170100,1483619300,4990,4990,4990,4990,0
|
|
20230802,170000,1483619300,4990,4990,4990,4990,0
|
|
20230802,165900,1483619300,4990,4990,4990,4990,0
|
|
20230802,165800,1483619300,4990,4990,4990,4990,0
|
|
20230802,165700,1483619300,4990,4990,4990,4990,0
|
|
20230802,165600,1483619300,4990,4990,4990,4990,0
|
|
20230802,165500,1483619300,4990,4990,4990,4990,0
|
|
20230802,165400,1483619300,4990,4990,4990,4990,0
|
|
20230802,165300,1483619300,4990,4990,4990,4990,0
|
|
20230802,165200,1483619300,4990,4990,4990,4990,0
|
|
20230802,165100,1483619300,4990,4990,4990,4990,5508
|
|
20230802,165000,1483619300,4990,4990,4990,4990,0
|
|
20230802,164900,1483619300,4990,4990,4990,4990,0
|
|
20230802,164800,1483619300,4990,4990,4990,4990,0
|
|
20230802,164700,1483619300,4990,4990,4990,4990,0
|
|
20230802,164600,1483619300,4990,4990,4990,4990,0
|
|
20230802,164500,1483619300,4990,4990,4990,4990,0
|
|
20230802,164400,1483619300,4990,4990,4990,4990,0
|
|
20230802,164300,1483619300,4990,4990,4990,4990,0
|
|
20230802,164200,1483619300,4990,4990,4990,4990,0
|
|
20230802,164100,1483619300,4990,4990,4990,4990,0
|
|
20230802,164000,1483619300,4990,4990,4990,4990,0
|
|
20230802,163900,1483619300,4990,4990,4990,4990,0
|
|
20230802,163800,1483619300,4990,4990,4990,4990,0
|
|
20230802,163700,1483619300,4990,4990,4990,4990,0
|
|
20230802,163600,1483619300,4990,4990,4990,4990,0
|
|
20230802,163500,1483619300,4990,4990,4990,4990,0
|
|
20230802,163400,1483619300,4990,4990,4990,4990,0
|
|
20230802,163300,1483619300,4990,4990,4990,4990,0
|
|
20230802,163200,1483619300,4990,4990,4990,4990,0
|
|
20230802,163100,1483619300,4990,4990,4990,4990,0
|
|
20230802,163000,1483619300,4990,4990,4990,4990,0
|
|
20230802,162900,1483619300,4990,4990,4990,4990,0
|
|
20230802,162800,1483619300,4990,4990,4990,4990,0
|
|
20230802,162700,1483619300,4990,4990,4990,4990,0
|
|
20230802,162600,1483619300,4990,4990,4990,4990,0
|
|
20230802,162500,1483619300,4990,4990,4990,4990,0
|
|
20230802,162400,1483619300,4990,4990,4990,4990,0
|
|
20230802,162300,1483619300,4990,4990,4990,4990,0
|
|
20230802,162200,1483619300,4990,4990,4990,4990,0
|
|
20230802,162100,1483619300,4990,4990,4990,4990,5508
|
|
20230802,162000,1483619300,4990,4990,4990,4990,0
|
|
20230802,161900,1483619300,4990,4990,4990,4990,0
|
|
20230802,161800,1483619300,4990,4990,4990,4990,0
|
|
20230802,161700,1483619300,4990,4990,4990,4990,0
|
|
20230802,161600,1483619300,4990,4990,4990,4990,0
|
|
20230802,161500,1483619300,4990,4990,4990,4990,0
|
|
20230802,161400,1483619300,4990,4990,4990,4990,0
|
|
20230802,161300,1483619300,4990,4990,4990,4990,0
|
|
20230802,161200,1483619300,4990,4990,4990,4990,0
|
|
20230802,161100,1483619300,4990,4990,4990,4990,0
|
|
20230802,161000,1483619300,4990,4990,4990,4990,0
|
|
20230802,160900,1483619300,4990,4990,4990,4990,0
|
|
20230802,160800,1483619300,4990,4990,4990,4990,0
|
|
20230802,160700,1483619300,4990,4990,4990,4990,0
|
|
20230802,160600,1483619300,4990,4990,4990,4990,0
|
|
20230802,160500,1483619300,4990,4990,4990,4990,0
|
|
20230802,160400,1483619300,4990,4990,4990,4990,0
|
|
20230802,160300,1483619300,4990,4990,4990,4990,0
|
|
20230802,160200,1483619300,4990,4990,4990,4990,0
|
|
20230802,160100,1483619300,4990,4990,4990,4990,0
|
|
20230802,160000,1483619300,4990,4990,4990,4990,0
|
|
20230802,155900,1483619300,4990,4990,4990,4990,0
|
|
20230802,155800,1483619300,4990,4990,4990,4990,0
|
|
20230802,155700,1483619300,4990,4990,4990,4990,0
|
|
20230802,155600,1483619300,4990,4990,4990,4990,0
|
|
20230802,155500,1483619300,4990,4990,4990,4990,0
|
|
20230802,155400,1483619300,4990,4990,4990,4990,0
|
|
20230802,155300,1483619300,4990,4990,4990,4990,0
|
|
20230802,155200,1483619300,4990,4990,4990,4990,0
|
|
20230802,155100,1483619300,4990,4990,4990,4990,5508
|
|
20230802,155000,1483619300,4990,4990,4990,4990,0
|
|
20230802,154900,1483619300,4990,4990,4990,4990,0
|
|
20230802,154800,1483619300,4990,4990,4990,4990,0
|
|
20230802,154700,1483619300,4990,4990,4990,4990,0
|
|
20230802,154600,1483619300,4990,4990,4990,4990,0
|
|
20230802,154500,1483619300,4990,4990,4990,4990,0
|
|
20230802,154400,1483619300,4990,4990,4990,4990,0
|
|
20230802,154300,1483619300,4990,4990,4990,4990,0
|
|
20230802,154200,1483619300,4990,4990,4990,4990,0
|
|
20230802,154100,1483619300,4990,4990,4990,4990,0
|
|
20230802,154000,1483619300,4990,4990,4990,4990,0
|
|
20230802,153900,1483619300,4990,4990,4990,4990,0
|
|
20230802,153800,1483619300,4990,4990,4990,4990,0
|
|
20230802,153700,1483619300,4990,4990,4990,4990,0
|
|
20230802,153600,1483619300,4990,4990,4990,4990,0
|
|
20230802,153500,1483619300,4990,4990,4990,4990,0
|
|
20230802,153400,1483619300,4990,4990,4990,4990,0
|
|
20230802,153300,1483619300,4990,4990,4990,4990,0
|
|
20230802,153200,1483619300,4990,4990,4990,4990,0
|
|
20230802,153100,1483619300,4990,4990,4990,4990,0
|
|
20230802,153000,1483619300,4990,4990,4990,4990,5508
|
|
20230802,152900,1456134380,4990,4990,4990,4990,0
|
|
20230802,152800,1456134380,4990,4990,4990,4990,0
|
|
20230802,152700,1456134380,4990,4990,4990,4990,0
|
|
20230802,152600,1456134380,4990,4990,4990,4990,0
|
|
20230802,152500,1456134380,4990,4990,4990,4990,0
|
|
20230802,152400,1456134380,4990,4990,4990,4990,0
|
|
20230802,152300,1456134380,4990,4990,4990,4990,0
|
|
20230802,152200,1456134380,4990,4990,4990,4990,0
|
|
20230802,152100,1456134380,4990,4990,4990,4990,0
|
|
20230802,152000,1456134380,4990,4990,4990,4990,0
|
|
20230802,151900,1456134380,4990,4985,4990,4980,623
|
|
20230802,151800,1453028655,4985,4985,4985,4975,711
|
|
20230802,151700,1449485840,4985,4985,4985,4975,224
|
|
20230802,151600,1448371240,4985,4980,4985,4975,1431
|
|
20230802,151500,1441250275,4985,4980,4985,4980,491
|
|
20230802,151400,1438805090,4985,4980,4985,4980,19
|
|
20230802,151300,1438710445,4980,4980,4980,4975,219
|
|
20230802,151200,1437620765,4985,4985,4985,4975,1535
|
|
20230802,151100,1429977250,4980,4980,4985,4980,223
|
|
20230802,151000,1428866700,4985,4985,4985,4980,201
|
|
20230802,150900,1427865465,4985,4990,4990,4985,209
|
|
20230802,150800,1426823590,4990,4985,4990,4985,1010
|
|
20230802,150700,1421788735,4990,4990,4990,4985,134
|
|
20230802,150600,1421120480,4990,4995,4995,4985,449
|
|
20230802,150500,1418882105,5000,4985,5000,4980,565
|
|
20230802,150400,1416065290,4985,4985,4990,4985,1228
|
|
20230802,150300,1409943705,4990,4995,4995,4990,365
|
|
20230802,150200,1408122350,4990,4995,4995,4990,255
|
|
20230802,150100,1406849875,4995,5000,5000,4995,131
|
|
20230802,150000,1406195430,5000,5000,5000,4990,132
|
|
20230802,145900,1405535910,4995,4995,5000,4995,1247
|
|
20230802,145800,1399305595,4995,4995,4995,4985,105
|
|
20230802,145700,1398781835,4990,4995,5000,4990,1592
|
|
20230802,145600,1390832825,4995,5000,5000,4995,700
|
|
20230802,145500,1387336225,5000,5000,5000,5000,400
|
|
20230802,145400,1385336225,5000,5000,5000,4995,8
|
|
20230802,145300,1385296255,5000,5000,5000,5000,136
|
|
20230802,145200,1384616255,5010,5010,5010,5010,22
|
|
20230802,145100,1384506035,4995,5000,5000,4995,217
|
|
20230802,145000,1383421120,5010,5010,5010,5010,0
|
|
20230802,144900,1383421120,5010,5000,5010,4995,258
|
|
20230802,144800,1382131340,5010,5000,5010,4995,282
|
|
20230802,144700,1380721720,5000,5000,5000,5000,10
|
|
20230802,144600,1380671720,5000,5010,5010,5000,234
|
|
20230802,144500,1379501710,5000,5000,5000,5000,2
|
|
20230802,144400,1379491710,5010,5000,5010,5000,302
|
|
20230802,144300,1377981700,5000,5000,5000,5000,1
|
|
20230802,144200,1377976700,4995,4995,4995,4990,504
|
|
20230802,144100,1375461720,4995,5000,5010,4995,2520
|
|
20230802,144000,1362863210,5000,5000,5000,5000,0
|
|
20230802,143900,1362863210,5000,5000,5000,5000,0
|
|
20230802,143800,1362863210,5000,5000,5000,5000,10
|
|
20230802,143700,1362813210,5000,4995,5000,4995,30
|
|
20230802,143600,1362663350,5000,4995,5000,4990,3122
|
|
20230802,143500,1347071175,4995,4995,5000,4990,2178
|
|
20230802,143400,1336193810,5000,4995,5000,4995,368
|
|
20230802,143300,1334355640,5000,5000,5000,5000,10
|
|
20230802,143200,1334305640,5000,5000,5000,5000,0
|
|
20230802,143100,1334305640,5000,4990,5000,4985,1010
|
|
20230802,143000,1329269900,5000,5000,5000,5000,19
|
|
20230802,142900,1329174900,5000,5010,5010,5000,94
|
|
20230802,142800,1328704670,5010,4995,5010,4995,540
|
|
20230802,142700,1326004165,5000,4990,5000,4985,222
|
|
20230802,142600,1324897440,4985,5000,5000,4985,1300
|
|
20230802,142500,1318415165,5000,5020,5020,5000,3119
|
|
20230802,142400,1302803955,5010,5010,5010,5010,50
|
|
20230802,142300,1302553455,5020,5020,5020,5020,0
|
|
20230802,142200,1302553455,5020,5020,5020,5020,0
|
|
20230802,142100,1302553455,5020,5020,5020,5020,500
|
|
20230802,142000,1300043455,5020,4995,5020,4995,299
|
|
20230802,141900,1298549860,5000,5010,5020,5000,1137
|
|
20230802,141800,1292864770,5020,5010,5020,5000,1201
|
|
20230802,141700,1286849730,5010,5010,5010,5010,2000
|
|
20230802,141600,1276829730,5020,5010,5020,5010,3
|
|
20230802,141500,1276814690,5020,5010,5020,5000,1544
|
|
20230802,141400,1269080170,5010,5010,5020,5000,1170
|
|
20230802,141300,1263220080,5010,5010,5010,5010,500
|
|
20230802,141200,1260715080,5020,5010,5020,5010,180
|
|
20230802,141100,1259813250,5010,5010,5010,5010,1018
|
|
20230802,141000,1254713070,5010,5000,5010,5000,544
|
|
20230802,140900,1251992950,5010,5010,5010,5010,1
|
|
20230802,140800,1251987940,5000,5010,5010,5000,20
|
|
20230802,140700,1251887750,5010,5010,5010,4995,234
|
|
20230802,140600,1250717240,5010,4995,5010,4990,2102
|
|
20230802,140500,1240218750,4990,5000,5010,4990,3992
|
|
20230802,140400,1220283185,5010,5000,5010,4995,344
|
|
20230802,140300,1218563890,5000,5000,5000,4995,82
|
|
20230802,140200,1218154290,4995,4995,5000,4985,182
|
|
20230802,140100,1217245205,4995,4995,4995,4980,502
|
|
20230802,140000,1214737730,4995,4990,4995,4980,748
|
|
20230802,135900,1211007145,4990,4990,4990,4990,1
|
|
20230802,135800,1211002155,4990,4990,4990,4990,0
|
|
20230802,135700,1211002155,4990,4985,4990,4985,213
|
|
20230802,135600,1209940325,4990,4975,4990,4975,2114
|
|
20230802,135500,1199408415,4980,4980,4980,4980,19
|
|
20230802,135400,1199313795,4980,4980,4980,4970,2376
|
|
20230802,135300,1187500970,4990,4965,4990,4965,2959
|
|
20230802,135200,1172807875,4965,4970,4990,4955,7284
|
|
20230802,135100,1136644405,4975,4975,4980,4975,1250
|
|
20230802,135000,1130420645,4980,4990,4995,4980,2350
|
|
20230802,134900,1118713935,4995,4995,4995,4990,984
|
|
20230802,134800,1113803665,4995,4995,4995,4995,377
|
|
20230802,134700,1111920550,4995,4995,5000,4990,1446
|
|
20230802,134600,1104697465,4995,4995,5000,4995,2434
|
|
20230802,134500,1092539625,4995,5000,5000,4995,11179
|
|
20230802,134400,1036644770,5000,5010,5010,5000,4859
|
|
20230802,134300,1012306150,5020,5020,5020,5020,730
|
|
20230802,134200,1008641550,5020,5010,5020,5010,1197
|
|
20230802,134100,1002644480,5020,5020,5020,5020,19
|
|
20230802,134000,1002549100,5020,5020,5020,5020,4
|
|
20230802,133900,1002529020,5030,5020,5030,5010,1642
|
|
20230802,133800,994302050,5020,5020,5020,5020,11464
|
|
20230802,133700,936752770,5030,5020,5030,5020,29
|
|
20230802,133600,936607000,5020,5030,5030,5020,1045
|
|
20230802,133500,931354640,5040,5040,5040,5030,5
|
|
20230802,133400,931329460,5020,5030,5040,5020,480
|
|
20230802,133300,928917700,5030,5030,5030,5030,919
|
|
20230802,133200,924295130,5030,5020,5030,5020,2694
|
|
20230802,133100,910750700,5030,5030,5030,5030,600
|
|
20230802,133000,907732700,5030,5030,5030,5030,43
|
|
20230802,132900,907516410,5030,5020,5030,5020,319
|
|
20230802,132800,905914970,5030,5030,5030,5020,168
|
|
20230802,132700,905070130,5040,5020,5040,5020,45
|
|
20230802,132600,904844210,5040,5030,5040,5020,803
|
|
20230802,132500,900808120,5030,5030,5030,5030,1000
|
|
20230802,132400,895778120,5030,5030,5030,5030,1
|
|
20230802,132300,895773090,5020,5030,5030,5020,678
|
|
20230802,132200,892367750,5030,5030,5030,5030,3251
|
|
20230802,132100,876015220,5030,5030,5030,5020,109
|
|
20230802,132000,875467940,5030,5020,5030,5020,1007
|
|
20230802,131900,870402740,5030,5030,5030,5030,100
|
|
20230802,131800,869899740,5030,5030,5030,5030,57
|
|
20230802,131700,869613030,5030,5030,5030,5030,0
|
|
20230802,131600,869613030,5030,5030,5030,5030,120
|
|
20230802,131500,869009430,5030,5030,5030,5030,0
|
|
20230802,131400,869009430,5030,5030,5030,5030,0
|
|
20230802,131300,869009430,5030,5030,5030,5030,3800
|
|
20230802,131200,849895430,5030,5030,5030,5030,0
|
|
20230802,131100,849895430,5030,5030,5030,5030,103
|
|
20230802,131000,849377340,5030,5030,5030,5030,20
|
|
20230802,130900,849276740,5030,5030,5030,5030,0
|
|
20230802,130800,849276740,5030,5030,5030,5030,302
|
|
20230802,130700,847757680,5030,5030,5030,5030,0
|
|
20230802,130600,847757680,5030,5030,5030,5030,600
|
|
20230802,130500,844739680,5030,5030,5030,5030,10
|
|
20230802,130400,844689380,5030,5020,5030,5020,201
|
|
20230802,130300,843680350,5030,5020,5030,5020,200
|
|
20230802,130200,842676330,5030,5030,5030,5020,9135
|
|
20230802,130100,796805440,5030,5030,5030,5030,20
|
|
20230802,130000,796704840,5030,5030,5030,5030,0
|
|
20230802,125900,796704840,5030,5030,5030,5030,0
|
|
20230802,125800,796704840,5030,5030,5030,5030,22
|
|
20230802,125700,796594180,5030,5030,5030,5030,193
|
|
20230802,125600,795623390,5020,5030,5030,5020,5
|
|
20230802,125500,795598280,5030,5030,5030,5030,2002
|
|
20230802,125400,785528220,5030,5030,5030,5030,0
|
|
20230802,125300,785528220,5030,5030,5030,5030,35
|
|
20230802,125200,785352170,5030,5030,5030,5030,2077
|
|
20230802,125100,774904860,5030,5030,5030,5030,967
|
|
20230802,125000,770040850,5030,5040,5040,5030,240
|
|
20230802,124900,768832750,5040,5040,5040,5040,1
|
|
20230802,124800,768827710,5040,5030,5040,5030,21
|
|
20230802,124700,768721980,5040,5040,5040,5040,92
|
|
20230802,124600,768258300,5040,5050,5050,5040,302
|
|
20230802,124500,766735230,5050,5050,5050,5050,65
|
|
20230802,124400,766406980,5050,5050,5050,5050,0
|
|
20230802,124300,766406980,5050,5040,5050,5040,69
|
|
20230802,124200,766058720,5040,5040,5040,5040,12
|
|
20230802,124100,765998240,5040,5040,5040,5040,739
|
|
20230802,124000,762273680,5040,5040,5040,5040,20
|
|
20230802,123900,762172880,5040,5040,5040,5040,224
|
|
20230802,123800,761043920,5040,5040,5040,5040,401
|
|
20230802,123700,759022880,5040,5040,5040,5040,100
|
|
20230802,123600,758518880,5040,5040,5040,5040,0
|
|
20230802,123500,758518880,5040,5040,5040,5040,1
|
|
20230802,123400,758513840,5030,5030,5030,5030,100
|
|
20230802,123300,758010840,5040,5040,5040,5030,676
|
|
20230802,123200,754608300,5040,5040,5040,5040,15
|
|
20230802,123100,754532700,5050,5050,5050,5050,0
|
|
20230802,123000,754532700,5050,5050,5050,5040,111
|
|
20230802,122900,753972240,5050,5050,5050,5050,0
|
|
20230802,122800,753972240,5050,5050,5050,5050,109
|
|
20230802,122700,753421790,5050,5040,5050,5040,10
|
|
20230802,122600,753371330,5040,5040,5040,5040,15
|
|
20230802,122500,753295730,5050,5050,5050,5050,3
|
|
20230802,122400,753280580,5050,5050,5050,5040,15
|
|
20230802,122300,753204870,5050,5050,5050,5050,7
|
|
20230802,122200,753169520,5050,5050,5050,5050,0
|
|
20230802,122100,753169520,5050,5050,5050,5050,0
|
|
20230802,122000,753169520,5050,5040,5050,5040,80
|
|
20230802,121900,752765770,5050,5030,5050,5030,24
|
|
20230802,121800,752644730,5030,5050,5050,5030,517
|
|
20230802,121700,750044120,5050,5050,5050,5050,0
|
|
20230802,121600,750044120,5050,5040,5050,5030,3313
|
|
20230802,121500,733373580,5050,5040,5050,5040,21
|
|
20230802,121400,733267720,5040,5040,5040,5040,1
|
|
20230802,121300,733262680,5050,5050,5050,5050,0
|
|
20230802,121200,733262680,5050,5040,5050,5040,2296
|
|
20230802,121100,721688730,5040,5050,5050,5040,2
|
|
20230802,121000,721678640,5040,5040,5040,5040,1
|
|
20230802,120900,721673600,5040,5040,5040,5040,22
|
|
20230802,120800,721562720,5040,5040,5040,5040,1
|
|
20230802,120700,721557680,5050,5050,5050,5050,0
|
|
20230802,120600,721557680,5050,5050,5050,5050,0
|
|
20230802,120500,721557680,5050,5050,5050,5050,0
|
|
20230802,120400,721557680,5050,5040,5050,5040,619
|
|
20230802,120300,718436910,5050,5040,5050,5040,51
|
|
20230802,120200,718179860,5040,5040,5040,5040,0
|
|
20230802,120100,718179860,5040,5040,5040,5040,2268
|
|
20230802,120000,706749140,5040,5050,5050,5040,751
|
|
20230802,115900,702963590,5050,5050,5050,5050,0
|
|
20230802,115800,702963590,5050,5060,5060,5050,32
|
|
20230802,115700,702801690,5060,5060,5060,5060,1
|
|
20230802,115600,702796630,5040,5050,5060,5040,3621
|
|
20230802,115500,684516680,5050,5050,5050,5040,1622
|
|
20230802,115400,676328470,5050,5050,5050,5050,40
|
|
20230802,115300,676126470,5050,5050,5050,5050,2268
|
|
20230802,115200,664673070,5050,5050,5050,5050,30
|
|
20230802,115100,664521570,5040,5040,5040,5040,3739
|
|
20230802,115000,645677010,5040,5040,5050,5040,81
|
|
20230802,114900,645268470,5050,5050,5050,5040,46
|
|
20230802,114800,645036570,5050,5050,5050,5050,57
|
|
20230802,114700,644748720,5050,5050,5050,5050,0
|
|
20230802,114600,644748720,5050,5040,5050,5040,4030
|
|
20230802,114500,624427220,5050,5050,5050,5050,2763
|
|
20230802,114400,610474070,5040,5050,5050,5040,344
|
|
20230802,114300,608740260,5060,5060,5060,5060,30
|
|
20230802,114200,608588460,5060,5060,5060,5060,0
|
|
20230802,114100,608588460,5060,5060,5060,5060,34
|
|
20230802,114000,608416420,5040,5040,5040,5040,4000
|
|
20230802,113900,588256420,5040,5070,5070,5040,1574
|
|
20230802,113800,580307670,5070,5070,5070,5070,0
|
|
20230802,113700,580307670,5070,5070,5070,5070,30
|
|
20230802,113600,580155570,5070,5070,5070,5070,0
|
|
20230802,113500,580155570,5070,5070,5070,5070,30
|
|
20230802,113400,580003470,5070,5070,5070,5070,10
|
|
20230802,113300,579952770,5070,5080,5080,5050,5908
|
|
20230802,113200,550098500,5060,5070,5070,5060,1073
|
|
20230802,113100,544661650,5070,5060,5070,5060,31
|
|
20230802,113000,544504490,5060,5070,5070,5060,570
|
|
20230802,112900,541619590,5070,5070,5070,5070,1
|
|
20230802,112800,541614520,5060,5070,5070,5060,135
|
|
20230802,112700,540931070,5060,5060,5060,5060,150
|
|
20230802,112600,540172070,5070,5080,5080,5070,247
|
|
20230802,112500,538919480,5080,5080,5080,5060,163
|
|
20230802,112400,538094540,5080,5060,5080,5060,162
|
|
20230802,112300,537273580,5070,5070,5070,5070,1479
|
|
20230802,112200,529775050,5090,5090,5090,5090,39
|
|
20230802,112100,529576540,5090,5090,5090,5090,0
|
|
20230802,112000,529576540,5090,5090,5090,5090,107
|
|
20230802,111900,529031910,5080,5080,5080,5080,450
|
|
20230802,111800,526745910,5090,5070,5090,5070,44
|
|
20230802,111700,526522230,5080,5080,5080,5080,3000
|
|
20230802,111600,511282230,5090,5090,5090,5090,41
|
|
20230802,111500,511073540,5090,5090,5090,5090,298
|
|
20230802,111400,509556720,5090,5090,5090,5090,349
|
|
20230802,111300,507780310,5090,5090,5100,5090,228
|
|
20230802,111200,506617980,5090,5090,5090,5090,18
|
|
20230802,111100,506526360,5090,5080,5090,5080,1596
|
|
20230802,111000,498402920,5090,5090,5090,5090,416
|
|
20230802,110900,496285480,5090,5090,5100,5090,77
|
|
20230802,110800,495893220,5090,5100,5100,5090,162
|
|
20230802,110700,495068430,5090,5090,5100,5090,640
|
|
20230802,110600,491809710,5100,5100,5100,5100,20
|
|
20230802,110500,491707710,5100,5080,5100,5080,3115
|
|
20230802,110400,475860040,5090,5090,5090,5090,6
|
|
20230802,110300,475829500,5090,5080,5090,5080,606
|
|
20230802,110200,472750710,5090,5090,5090,5090,9
|
|
20230802,110100,472704900,5100,5100,5100,5090,834
|
|
20230802,110000,468459410,5090,5090,5100,5090,132
|
|
20230802,105900,467787520,5090,5090,5090,5090,30
|
|
20230802,105800,467634820,5090,5090,5100,5080,6997
|
|
20230802,105700,431988730,5080,5080,5080,5080,1249
|
|
20230802,105600,425643810,5090,5090,5090,5080,185
|
|
20230802,105500,424703670,5080,5070,5080,5070,2823
|
|
20230802,105400,410362840,5080,5090,5090,5080,1189
|
|
20230802,105300,404321100,5100,5100,5100,5100,0
|
|
20230802,105200,404321100,5100,5080,5100,5080,4643
|
|
20230802,105100,380709310,5080,5090,5090,5080,322
|
|
20230802,105000,379071650,5090,5090,5090,5090,898
|
|
20230802,104900,374500830,5100,5090,5100,5090,132
|
|
20230802,104800,373828440,5100,5090,5100,5090,616
|
|
20230802,104700,370689150,5090,5090,5090,5090,4670
|
|
20230802,104600,346918850,5090,5080,5090,5080,33
|
|
20230802,104500,346750890,5080,5090,5090,5080,61
|
|
20230802,104400,346440510,5090,5090,5090,5090,61
|
|
20230802,104300,346130020,5090,5090,5090,5090,36
|
|
20230802,104200,345946780,5090,5070,5090,5070,4422
|
|
20230802,104100,323484520,5080,5080,5080,5080,1031
|
|
20230802,104000,318247040,5080,5080,5080,5080,0
|
|
20230802,103900,318247040,5080,5080,5080,5080,281
|
|
20230802,103800,316819560,5080,5080,5080,5080,0
|
|
20230802,103700,316819560,5080,5080,5080,5080,131
|
|
20230802,103600,316154080,5080,5080,5080,5080,0
|
|
20230802,103500,316154080,5080,5080,5080,5080,33
|
|
20230802,103400,315986440,5080,5070,5080,5070,21
|
|
20230802,103300,315879960,5070,5070,5070,5070,1127
|
|
20230802,103200,310166070,5070,5070,5070,5070,263
|
|
20230802,103100,308832660,5080,5080,5080,5080,51
|
|
20230802,103000,308573580,5080,5070,5080,5070,101
|
|
20230802,102900,308061500,5080,5080,5080,5080,59
|
|
20230802,102800,307761780,5080,5080,5080,5070,353
|
|
20230802,102700,305971550,5080,5070,5080,5070,236
|
|
20230802,102600,304774590,5070,5070,5070,5070,4
|
|
20230802,102500,304754310,5080,5080,5080,5080,110
|
|
20230802,102400,304195510,5080,5080,5080,5080,1174
|
|
20230802,102300,298231590,5080,5080,5080,5080,0
|
|
20230802,102200,298231590,5080,5080,5080,5080,40
|
|
20230802,102100,298028390,5080,5080,5080,5080,1
|
|
20230802,102000,298023310,5070,5070,5070,5070,200
|
|
20230802,101900,297009310,5080,5070,5080,5070,2
|
|
20230802,101800,296999160,5070,5070,5070,5070,100
|
|
20230802,101700,296492160,5080,5080,5080,5070,272
|
|
20230802,101600,295112400,5080,5080,5080,5080,35
|
|
20230802,101500,294934600,5080,5070,5080,5070,1102
|
|
20230802,101400,289347450,5080,5080,5080,5080,140
|
|
20230802,101300,288636250,5080,5070,5080,5070,291
|
|
20230802,101200,287157990,5080,5080,5080,5080,30
|
|
20230802,101100,287005590,5080,5080,5080,5080,100
|
|
20230802,101000,286497590,5080,5070,5080,5070,53
|
|
20230802,100900,286228360,5070,5060,5080,5060,662
|
|
20230802,100800,282877070,5060,5060,5070,5060,5778
|
|
20230802,100700,253588980,5070,5070,5070,5070,50
|
|
20230802,100600,253335480,5070,5060,5070,5060,12
|
|
20230802,100500,253274750,5060,5060,5060,5060,50
|
|
20230802,100400,253021750,5070,5070,5070,5060,32
|
|
20230802,100300,252859810,5050,5050,5060,5050,6086
|
|
20230802,100200,222065810,5060,5060,5060,5060,397
|
|
20230802,100100,220056990,5060,5060,5060,5060,0
|
|
20230802,100000,220056990,5060,5060,5060,5060,30
|
|
20230802,095900,219905190,5060,5060,5060,5060,0
|
|
20230802,095800,219905190,5060,5060,5060,5060,200
|
|
20230802,095700,218893190,5060,5060,5060,5060,321
|
|
20230802,095600,217268930,5060,5060,5060,5060,21
|
|
20230802,095500,217162670,5060,5060,5060,5060,11
|
|
20230802,095400,217107010,5060,5060,5060,5060,60
|
|
20230802,095300,216803410,5060,5060,5060,5060,20
|
|
20230802,095200,216702210,5070,5060,5070,5050,359
|
|
20230802,095100,214885650,5060,5060,5060,5060,10
|
|
20230802,095000,214835050,5060,5060,5060,5060,400
|
|
20230802,094900,212811050,5060,5060,5060,5060,6
|
|
20230802,094800,212780690,5060,5060,5060,5060,916
|
|
20230802,094700,208145730,5060,5060,5060,5060,60
|
|
20230802,094600,207842130,5060,5070,5070,5060,1198
|
|
20230802,094500,201773770,5080,5080,5080,5070,236
|
|
20230802,094400,200574990,5080,5070,5080,5070,49
|
|
20230802,094300,200326550,5070,5050,5070,5050,12
|
|
20230802,094200,200265910,5050,5050,5050,5050,13
|
|
20230802,094100,200200260,5080,5080,5080,5080,1
|
|
20230802,094000,200195180,5050,5050,5050,5050,0
|
|
20230802,093900,200195180,5050,5070,5080,5050,5180
|
|
20230802,093800,173939840,5050,5060,5070,5040,1321
|
|
20230802,093700,167258470,5040,5050,5050,5040,186
|
|
20230802,093600,166320280,5050,5040,5050,5030,2155
|
|
20230802,093500,155459230,5060,5060,5060,5060,56
|
|
20230802,093400,155175870,5040,5050,5050,5040,12
|
|
20230802,093300,155115370,5050,5050,5050,5050,741
|
|
20230802,093200,151373320,5050,5040,5050,5040,648
|
|
20230802,093100,148106220,5050,5050,5060,5050,1027
|
|
20230802,093000,142919370,5050,5050,5050,5040,198
|
|
20230802,092900,141919570,5040,5040,5050,5040,1025
|
|
20230802,092800,136753430,5040,5040,5040,5040,1322
|
|
20230802,092700,130090550,5040,5050,5050,5040,201
|
|
20230802,092600,129075600,5040,5060,5060,5040,653
|
|
20230802,092500,125779050,5050,5050,5050,5040,35
|
|
20230802,092400,125602400,5060,5050,5060,5040,190
|
|
20230802,092300,124644760,5040,5050,5050,5040,1355
|
|
20230802,092200,117802910,5050,5040,5050,5040,11
|
|
20230802,092100,117747460,5050,5050,5050,5050,1
|
|
20230802,092000,117742410,5040,5030,5040,5030,300
|
|
20230802,091900,116230610,5040,5040,5040,5040,207
|
|
20230802,091800,115187330,5030,5030,5030,5030,10
|
|
20230802,091700,115137030,5040,5040,5040,5030,781
|
|
20230802,091600,111204890,5030,5030,5030,5030,638
|
|
20230802,091500,107995750,5030,5030,5040,5030,436
|
|
20230802,091400,105802660,5030,5040,5040,5030,20
|
|
20230802,091300,105701960,5040,5030,5040,5030,249
|
|
20230802,091200,104449000,5030,5030,5040,5030,4167
|
|
20230802,091100,83451970,5030,5030,5030,5030,260
|
|
20230802,091000,82144170,5040,5020,5040,5020,325
|
|
20230802,090900,80511960,5040,5030,5060,5020,4011
|
|
20230802,090800,60346570,5040,5060,5060,5030,2166
|
|
20230802,090700,49431830,5040,5040,5060,5040,611
|
|
20230802,090600,46352370,5060,5040,5060,5040,2652
|
|
20230802,090500,32986270,5040,5040,5060,5040,1274
|
|
20230802,090400,26565110,5040,5050,5050,5040,244
|
|
20230802,090300,25333450,5050,5050,5060,5050,1156
|
|
20230802,090200,19495640,5040,5040,5070,5040,774
|
|
20230802,090100,15594650,5070,5070,5070,5040,66
|
|
20230802,090000,15260420,5070,5070,5070,5030,2517
|