630 lines
31 KiB
CSV
630 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230802,192700,2202617380,8460,8460,8460,8460,4644
|
|
20230802,192600,2202617380,8460,8460,8460,8460,0
|
|
20230802,192500,2202617380,8460,8460,8460,8460,0
|
|
20230802,192400,2202617380,8460,8460,8460,8460,0
|
|
20230802,192300,2202617380,8460,8460,8460,8460,0
|
|
20230802,192200,2202617380,8460,8460,8460,8460,0
|
|
20230802,192100,2202617380,8460,8460,8460,8460,0
|
|
20230802,192000,2202617380,8460,8460,8460,8460,0
|
|
20230802,191900,2202617380,8460,8460,8460,8460,0
|
|
20230802,191800,2202617380,8460,8460,8460,8460,0
|
|
20230802,191700,2202617380,8460,8460,8460,8460,0
|
|
20230802,191600,2202617380,8460,8460,8460,8460,0
|
|
20230802,191500,2202617380,8460,8460,8460,8460,0
|
|
20230802,191400,2202617380,8460,8460,8460,8460,0
|
|
20230802,191300,2202617380,8460,8460,8460,8460,0
|
|
20230802,191200,2202617380,8460,8460,8460,8460,0
|
|
20230802,191100,2202617380,8460,8460,8460,8460,0
|
|
20230802,191000,2202617380,8460,8460,8460,8460,0
|
|
20230802,190900,2202617380,8460,8460,8460,8460,0
|
|
20230802,190800,2202617380,8460,8460,8460,8460,0
|
|
20230802,190700,2202617380,8460,8460,8460,8460,0
|
|
20230802,190600,2202617380,8460,8460,8460,8460,0
|
|
20230802,190500,2202617380,8460,8460,8460,8460,0
|
|
20230802,190400,2202617380,8460,8460,8460,8460,0
|
|
20230802,190300,2202617380,8460,8460,8460,8460,0
|
|
20230802,190200,2202617380,8460,8460,8460,8460,0
|
|
20230802,190100,2202617380,8460,8460,8460,8460,0
|
|
20230802,190000,2202617380,8460,8460,8460,8460,0
|
|
20230802,185900,2202617380,8460,8460,8460,8460,0
|
|
20230802,185800,2202617380,8460,8460,8460,8460,0
|
|
20230802,185700,2202617380,8460,8460,8460,8460,4644
|
|
20230802,185600,2202617380,8460,8460,8460,8460,0
|
|
20230802,185500,2202617380,8460,8460,8460,8460,0
|
|
20230802,185400,2202617380,8460,8460,8460,8460,0
|
|
20230802,185300,2202617380,8460,8460,8460,8460,0
|
|
20230802,185200,2202617380,8460,8460,8460,8460,0
|
|
20230802,185100,2202617380,8460,8460,8460,8460,0
|
|
20230802,185000,2202617380,8460,8460,8460,8460,0
|
|
20230802,184900,2202617380,8460,8460,8460,8460,0
|
|
20230802,184800,2202617380,8460,8460,8460,8460,0
|
|
20230802,184700,2202617380,8460,8460,8460,8460,0
|
|
20230802,184600,2202617380,8460,8460,8460,8460,0
|
|
20230802,184500,2202617380,8460,8460,8460,8460,0
|
|
20230802,184400,2202617380,8460,8460,8460,8460,0
|
|
20230802,184300,2202617380,8460,8460,8460,8460,0
|
|
20230802,184200,2202617380,8460,8460,8460,8460,0
|
|
20230802,184100,2202617380,8460,8460,8460,8460,0
|
|
20230802,184000,2202617380,8460,8460,8460,8460,0
|
|
20230802,183900,2202617380,8460,8460,8460,8460,0
|
|
20230802,183800,2202617380,8460,8460,8460,8460,0
|
|
20230802,183700,2202617380,8460,8460,8460,8460,0
|
|
20230802,183600,2202617380,8460,8460,8460,8460,0
|
|
20230802,183500,2202617380,8460,8460,8460,8460,0
|
|
20230802,183400,2202617380,8460,8460,8460,8460,0
|
|
20230802,183300,2202617380,8460,8460,8460,8460,0
|
|
20230802,183200,2202617380,8460,8460,8460,8460,0
|
|
20230802,183100,2202617380,8460,8460,8460,8460,0
|
|
20230802,183000,2202617380,8460,8460,8460,8460,0
|
|
20230802,182900,2202617380,8460,8460,8460,8460,0
|
|
20230802,182800,2202617380,8460,8460,8460,8460,0
|
|
20230802,182700,2202617380,8460,8460,8460,8460,4644
|
|
20230802,182600,2202617380,8460,8460,8460,8460,0
|
|
20230802,182500,2202617380,8460,8460,8460,8460,0
|
|
20230802,182400,2202617380,8460,8460,8460,8460,0
|
|
20230802,182300,2202617380,8460,8460,8460,8460,0
|
|
20230802,182200,2202617380,8460,8460,8460,8460,0
|
|
20230802,182100,2202617380,8460,8460,8460,8460,0
|
|
20230802,182000,2202617380,8460,8460,8460,8460,0
|
|
20230802,181900,2202617380,8460,8460,8460,8460,0
|
|
20230802,181800,2202617380,8460,8460,8460,8460,0
|
|
20230802,181700,2202617380,8460,8460,8460,8460,0
|
|
20230802,181600,2202617380,8460,8460,8460,8460,0
|
|
20230802,181500,2202617380,8460,8460,8460,8460,0
|
|
20230802,181400,2202617380,8460,8460,8460,8460,0
|
|
20230802,181300,2202617380,8460,8460,8460,8460,0
|
|
20230802,181200,2202617380,8460,8460,8460,8460,0
|
|
20230802,181100,2202617380,8460,8460,8460,8460,0
|
|
20230802,181000,2202617380,8460,8460,8460,8460,0
|
|
20230802,180900,2202617380,8460,8460,8460,8460,0
|
|
20230802,180800,2202617380,8460,8460,8460,8460,0
|
|
20230802,180700,2202617380,8460,8460,8460,8460,0
|
|
20230802,180600,2202617380,8460,8460,8460,8460,0
|
|
20230802,180500,2202617380,8460,8460,8460,8460,0
|
|
20230802,180400,2202617380,8460,8460,8460,8460,0
|
|
20230802,180300,2202617380,8460,8460,8460,8460,0
|
|
20230802,180200,2202617380,8460,8460,8460,8460,0
|
|
20230802,180100,2202617380,8460,8460,8460,8460,0
|
|
20230802,180000,2202617380,8460,8460,8460,8460,0
|
|
20230802,175900,2202617380,8460,8460,8460,8460,0
|
|
20230802,175800,2202617380,8460,8460,8460,8460,0
|
|
20230802,175700,2202617380,8460,8460,8460,8460,4644
|
|
20230802,175600,2202617380,8460,8460,8460,8460,0
|
|
20230802,175500,2202617380,8460,8460,8460,8460,0
|
|
20230802,175400,2202617380,8460,8460,8460,8460,0
|
|
20230802,175300,2202617380,8460,8460,8460,8460,0
|
|
20230802,175200,2202617380,8460,8460,8460,8460,0
|
|
20230802,175100,2202617380,8460,8460,8460,8460,0
|
|
20230802,175000,2202617380,8460,8460,8460,8460,0
|
|
20230802,174900,2202617380,8460,8460,8460,8460,0
|
|
20230802,174800,2202617380,8460,8460,8460,8460,0
|
|
20230802,174700,2202617380,8460,8460,8460,8460,0
|
|
20230802,174600,2202617380,8460,8460,8460,8460,0
|
|
20230802,174500,2202617380,8460,8460,8460,8460,0
|
|
20230802,174400,2202617380,8460,8460,8460,8460,0
|
|
20230802,174300,2202617380,8460,8460,8460,8460,0
|
|
20230802,174200,2202617380,8460,8460,8460,8460,0
|
|
20230802,174100,2202617380,8460,8460,8460,8460,0
|
|
20230802,174000,2202617380,8460,8460,8460,8460,0
|
|
20230802,173900,2202617380,8460,8460,8460,8460,0
|
|
20230802,173800,2202617380,8460,8460,8460,8460,0
|
|
20230802,173700,2202617380,8460,8460,8460,8460,0
|
|
20230802,173600,2202617380,8460,8460,8460,8460,0
|
|
20230802,173500,2202617380,8460,8460,8460,8460,0
|
|
20230802,173400,2202617380,8460,8460,8460,8460,0
|
|
20230802,173300,2202617380,8460,8460,8460,8460,0
|
|
20230802,173200,2202617380,8460,8460,8460,8460,0
|
|
20230802,173100,2202617380,8460,8460,8460,8460,0
|
|
20230802,173000,2202617380,8460,8460,8460,8460,0
|
|
20230802,172900,2202617380,8460,8460,8460,8460,0
|
|
20230802,172800,2202617380,8460,8460,8460,8460,0
|
|
20230802,172700,2202617380,8460,8460,8460,8460,4644
|
|
20230802,172600,2202617380,8460,8460,8460,8460,0
|
|
20230802,172500,2202617380,8460,8460,8460,8460,0
|
|
20230802,172400,2202617380,8460,8460,8460,8460,0
|
|
20230802,172300,2202617380,8460,8460,8460,8460,0
|
|
20230802,172200,2202617380,8460,8460,8460,8460,0
|
|
20230802,172100,2202617380,8460,8460,8460,8460,0
|
|
20230802,172000,2202617380,8460,8460,8460,8460,0
|
|
20230802,171900,2202617380,8460,8460,8460,8460,0
|
|
20230802,171800,2202617380,8460,8460,8460,8460,0
|
|
20230802,171700,2202617380,8460,8460,8460,8460,0
|
|
20230802,171600,2202617380,8460,8460,8460,8460,0
|
|
20230802,171500,2202617380,8460,8460,8460,8460,0
|
|
20230802,171400,2202617380,8460,8460,8460,8460,0
|
|
20230802,171300,2202617380,8460,8460,8460,8460,0
|
|
20230802,171200,2202617380,8460,8460,8460,8460,0
|
|
20230802,171100,2202617380,8460,8460,8460,8460,0
|
|
20230802,171000,2202617380,8460,8460,8460,8460,0
|
|
20230802,170900,2202617380,8460,8460,8460,8460,0
|
|
20230802,170800,2202617380,8460,8460,8460,8460,0
|
|
20230802,170700,2202617380,8460,8460,8460,8460,0
|
|
20230802,170600,2202617380,8460,8460,8460,8460,0
|
|
20230802,170500,2202617380,8460,8460,8460,8460,0
|
|
20230802,170400,2202617380,8460,8460,8460,8460,0
|
|
20230802,170300,2202617380,8460,8460,8460,8460,0
|
|
20230802,170200,2202617380,8460,8460,8460,8460,0
|
|
20230802,170100,2202617380,8460,8460,8460,8460,0
|
|
20230802,170000,2202617380,8460,8460,8460,8460,0
|
|
20230802,165900,2202617380,8460,8460,8460,8460,0
|
|
20230802,165800,2202617380,8460,8460,8460,8460,0
|
|
20230802,165700,2202617380,8460,8460,8460,8460,4644
|
|
20230802,165600,2202617380,8460,8460,8460,8460,0
|
|
20230802,165500,2202617380,8460,8460,8460,8460,0
|
|
20230802,165400,2202617380,8460,8460,8460,8460,0
|
|
20230802,165300,2202617380,8460,8460,8460,8460,0
|
|
20230802,165200,2202617380,8460,8460,8460,8460,0
|
|
20230802,165100,2202617380,8460,8460,8460,8460,0
|
|
20230802,165000,2202617380,8460,8460,8460,8460,0
|
|
20230802,164900,2202617380,8460,8460,8460,8460,0
|
|
20230802,164800,2202617380,8460,8460,8460,8460,0
|
|
20230802,164700,2202617380,8460,8460,8460,8460,0
|
|
20230802,164600,2202617380,8460,8460,8460,8460,0
|
|
20230802,164500,2202617380,8460,8460,8460,8460,0
|
|
20230802,164400,2202617380,8460,8460,8460,8460,0
|
|
20230802,164300,2202617380,8460,8460,8460,8460,0
|
|
20230802,164200,2202617380,8460,8460,8460,8460,0
|
|
20230802,164100,2202617380,8460,8460,8460,8460,0
|
|
20230802,164000,2202617380,8460,8460,8460,8460,0
|
|
20230802,163900,2202617380,8460,8460,8460,8460,0
|
|
20230802,163800,2202617380,8460,8460,8460,8460,0
|
|
20230802,163700,2202617380,8460,8460,8460,8460,0
|
|
20230802,163600,2202617380,8460,8460,8460,8460,0
|
|
20230802,163500,2202617380,8460,8460,8460,8460,0
|
|
20230802,163400,2202617380,8460,8460,8460,8460,0
|
|
20230802,163300,2202617380,8460,8460,8460,8460,0
|
|
20230802,163200,2202617380,8460,8460,8460,8460,0
|
|
20230802,163100,2202617380,8460,8460,8460,8460,0
|
|
20230802,163000,2202617380,8460,8460,8460,8460,0
|
|
20230802,162900,2202617380,8460,8460,8460,8460,0
|
|
20230802,162800,2202617380,8460,8460,8460,8460,0
|
|
20230802,162700,2202617380,8460,8460,8460,8460,4644
|
|
20230802,162600,2202617380,8460,8460,8460,8460,0
|
|
20230802,162500,2202617380,8460,8460,8460,8460,0
|
|
20230802,162400,2202617380,8460,8460,8460,8460,0
|
|
20230802,162300,2202617380,8460,8460,8460,8460,0
|
|
20230802,162200,2202617380,8460,8460,8460,8460,0
|
|
20230802,162100,2202617380,8460,8460,8460,8460,0
|
|
20230802,162000,2202617380,8460,8460,8460,8460,0
|
|
20230802,161900,2202617380,8460,8460,8460,8460,0
|
|
20230802,161800,2202617380,8460,8460,8460,8460,0
|
|
20230802,161700,2202617380,8460,8460,8460,8460,0
|
|
20230802,161600,2202617380,8460,8460,8460,8460,0
|
|
20230802,161500,2202617380,8460,8460,8460,8460,0
|
|
20230802,161400,2202617380,8460,8460,8460,8460,0
|
|
20230802,161300,2202617380,8460,8460,8460,8460,0
|
|
20230802,161200,2202617380,8460,8460,8460,8460,0
|
|
20230802,161100,2202617380,8460,8460,8460,8460,0
|
|
20230802,161000,2202617380,8460,8460,8460,8460,0
|
|
20230802,160900,2202617380,8460,8460,8460,8460,0
|
|
20230802,160800,2202617380,8460,8460,8460,8460,0
|
|
20230802,160700,2202617380,8460,8460,8460,8460,0
|
|
20230802,160600,2202617380,8460,8460,8460,8460,0
|
|
20230802,160500,2202617380,8460,8460,8460,8460,0
|
|
20230802,160400,2202617380,8460,8460,8460,8460,0
|
|
20230802,160300,2202617380,8460,8460,8460,8460,0
|
|
20230802,160200,2202617380,8460,8460,8460,8460,0
|
|
20230802,160100,2202617380,8460,8460,8460,8460,0
|
|
20230802,160000,2202617380,8460,8460,8460,8460,0
|
|
20230802,155900,2202617380,8460,8460,8460,8460,0
|
|
20230802,155800,2202617380,8460,8460,8460,8460,0
|
|
20230802,155700,2202617380,8460,8460,8460,8460,4644
|
|
20230802,155600,2202617380,8460,8460,8460,8460,0
|
|
20230802,155500,2202617380,8460,8460,8460,8460,0
|
|
20230802,155400,2202617380,8460,8460,8460,8460,0
|
|
20230802,155300,2202617380,8460,8460,8460,8460,0
|
|
20230802,155200,2202617380,8460,8460,8460,8460,0
|
|
20230802,155100,2202617380,8460,8460,8460,8460,0
|
|
20230802,155000,2202617380,8460,8460,8460,8460,0
|
|
20230802,154900,2202617380,8460,8460,8460,8460,0
|
|
20230802,154800,2202617380,8460,8460,8460,8460,0
|
|
20230802,154700,2202617380,8460,8460,8460,8460,0
|
|
20230802,154600,2202617380,8460,8460,8460,8460,0
|
|
20230802,154500,2202617380,8460,8460,8460,8460,0
|
|
20230802,154400,2202617380,8460,8460,8460,8460,0
|
|
20230802,154300,2202617380,8460,8460,8460,8460,0
|
|
20230802,154200,2202617380,8460,8460,8460,8460,0
|
|
20230802,154100,2202617380,8460,8460,8460,8460,0
|
|
20230802,154000,2202617380,8460,8460,8460,8460,0
|
|
20230802,153900,2202617380,8460,8460,8460,8460,0
|
|
20230802,153800,2202617380,8460,8460,8460,8460,0
|
|
20230802,153700,2202617380,8460,8460,8460,8460,0
|
|
20230802,153600,2202617380,8460,8460,8460,8460,0
|
|
20230802,153500,2202617380,8460,8460,8460,8460,0
|
|
20230802,153400,2202617380,8460,8460,8460,8460,0
|
|
20230802,153300,2202617380,8460,8460,8460,8460,0
|
|
20230802,153200,2202617380,8460,8460,8460,8460,0
|
|
20230802,153100,2202617380,8460,8460,8460,8460,0
|
|
20230802,153000,2202617380,8460,8460,8460,8460,4644
|
|
20230802,152900,2163329140,8460,8460,8460,8460,0
|
|
20230802,152800,2163329140,8460,8460,8460,8460,0
|
|
20230802,152700,2163329140,8460,8460,8460,8460,0
|
|
20230802,152600,2163329140,8460,8460,8460,8460,0
|
|
20230802,152500,2163329140,8460,8460,8460,8460,0
|
|
20230802,152400,2163329140,8460,8460,8460,8460,0
|
|
20230802,152300,2163329140,8460,8460,8460,8460,0
|
|
20230802,152200,2163329140,8460,8460,8460,8460,0
|
|
20230802,152100,2163329140,8460,8460,8460,8460,0
|
|
20230802,152000,2163329140,8460,8460,8460,8460,0
|
|
20230802,151900,2163329140,8460,8470,8480,8460,685
|
|
20230802,151800,2157528290,8490,8470,8490,8470,1862
|
|
20230802,151700,2141747120,8470,8460,8470,8460,576
|
|
20230802,151600,2136874150,8460,8450,8460,8450,52
|
|
20230802,151500,2136434720,8450,8440,8450,8440,804
|
|
20230802,151400,2129640930,8450,8440,8450,8440,699
|
|
20230802,151300,2123741360,8450,8450,8450,8450,0
|
|
20230802,151200,2123741360,8450,8450,8450,8440,106
|
|
20230802,151100,2122846700,8440,8450,8450,8440,367
|
|
20230802,151000,2119746060,8450,8440,8450,8440,17
|
|
20230802,150900,2119602420,8460,8460,8460,8460,0
|
|
20230802,150800,2119602420,8460,8460,8460,8430,498
|
|
20230802,150700,2115401130,8460,8460,8470,8390,14355
|
|
20230802,150600,1994618380,8450,8450,8450,8450,1509
|
|
20230802,150500,1981867330,8440,8440,8450,8440,343
|
|
20230802,150400,1978971480,8440,8440,8440,8440,55
|
|
20230802,150300,1978507280,8440,8440,8440,8440,321
|
|
20230802,150200,1975798040,8440,8440,8440,8440,400
|
|
20230802,150100,1972422040,8430,8450,8450,8430,500
|
|
20230802,150000,1968199740,8450,8450,8450,8440,302
|
|
20230802,145900,1965650330,8440,8440,8450,8440,719
|
|
20230802,145800,1959581960,8440,8440,8440,8440,0
|
|
20230802,145700,1959581960,8440,8430,8440,8430,359
|
|
20230802,145600,1956555580,8430,8430,8430,8430,701
|
|
20230802,145500,1950646150,8430,8430,8440,8430,141
|
|
20230802,145400,1949457510,8430,8430,8430,8430,331
|
|
20230802,145300,1946667180,8440,8440,8440,8440,1
|
|
20230802,145200,1946658740,8430,8430,8440,8430,170
|
|
20230802,145100,1945225540,8430,8440,8440,8430,206
|
|
20230802,145000,1943488950,8440,8430,8440,8430,106
|
|
20230802,144900,1942594530,8440,8440,8440,8440,52
|
|
20230802,144800,1942155650,8440,8440,8440,8440,41
|
|
20230802,144700,1941809610,8440,8440,8440,8440,39
|
|
20230802,144600,1941480450,8440,8440,8440,8440,2
|
|
20230802,144500,1941463570,8430,8430,8430,8430,1043
|
|
20230802,144400,1932671080,8440,8440,8440,8440,221
|
|
20230802,144300,1930805840,8440,8440,8440,8440,55
|
|
20230802,144200,1930341640,8440,8430,8440,8430,236
|
|
20230802,144100,1928352150,8430,8430,8430,8430,135
|
|
20230802,144000,1927214100,8440,8440,8450,8440,82
|
|
20230802,143900,1926522010,8450,8440,8450,8440,472
|
|
20230802,143800,1922536860,8440,8440,8440,8440,115
|
|
20230802,143700,1921566260,8430,8440,8440,8430,80
|
|
20230802,143600,1920891660,8440,8440,8440,8440,1
|
|
20230802,143500,1920883220,8440,8440,8440,8440,21
|
|
20230802,143400,1920705980,8440,8440,8440,8440,80
|
|
20230802,143300,1920030780,8430,8430,8430,8430,135
|
|
20230802,143200,1918892730,8450,8440,8450,8440,103
|
|
20230802,143100,1918023400,8420,8430,8430,8420,1053
|
|
20230802,143000,1909148960,8430,8430,8430,8420,261
|
|
20230802,142900,1906949230,8430,8420,8430,8420,718
|
|
20230802,142800,1900903660,8420,8420,8420,8420,46
|
|
20230802,142700,1900516340,8410,8420,8420,8410,184
|
|
20230802,142600,1898967070,8420,8430,8430,8420,269
|
|
20230802,142500,1896702050,8430,8420,8430,8420,11
|
|
20230802,142400,1896609420,8420,8420,8420,8420,445
|
|
20230802,142300,1892862520,8410,8420,8420,8410,139
|
|
20230802,142200,1891693490,8410,8420,8420,8410,145
|
|
20230802,142100,1890473940,8420,8410,8420,8410,208
|
|
20230802,142000,1888724580,8410,8420,8420,8410,141
|
|
20230802,141900,1887538710,8420,8420,8420,8410,422
|
|
20230802,141800,1883987680,8410,8410,8410,8410,3
|
|
20230802,141700,1883962450,8410,8420,8420,8410,339
|
|
20230802,141600,1881111070,8420,8410,8420,8400,2414
|
|
20230802,141500,1860810670,8410,8420,8420,8410,255
|
|
20230802,141400,1858664920,8420,8420,8420,8420,1021
|
|
20230802,141300,1850068100,8420,8420,8420,8420,24
|
|
20230802,141200,1849866020,8430,8420,8430,8420,108
|
|
20230802,141100,1848955650,8420,8420,8420,8420,150
|
|
20230802,141000,1847692650,8430,8430,8430,8420,422
|
|
20230802,140900,1844138460,8430,8430,8430,8430,420
|
|
20230802,140800,1840597860,8430,8440,8440,8430,232
|
|
20230802,140700,1838642090,8430,8430,8430,8430,161
|
|
20230802,140600,1837284860,8440,8440,8440,8440,148
|
|
20230802,140500,1836035740,8430,8430,8430,8430,47
|
|
20230802,140400,1835639530,8440,8440,8440,8440,23
|
|
20230802,140300,1835445410,8440,8440,8440,8430,76
|
|
20230802,140200,1834804620,8430,8430,8430,8430,117
|
|
20230802,140100,1833818310,8440,8440,8440,8440,101
|
|
20230802,140000,1832965870,8440,8440,8440,8440,35
|
|
20230802,135900,1832670470,8440,8430,8440,8420,4249
|
|
20230802,135800,1796851930,8430,8430,8430,8430,0
|
|
20230802,135700,1796851930,8430,8430,8440,8430,191
|
|
20230802,135600,1795241790,8440,8430,8440,8430,23
|
|
20230802,135500,1795047880,8430,8430,8440,8430,416
|
|
20230802,135400,1791540990,8440,8440,8440,8440,91
|
|
20230802,135300,1790772950,8460,8440,8460,8440,773
|
|
20230802,135200,1784245030,8430,8440,8440,8430,399
|
|
20230802,135100,1780877600,8440,8430,8440,8410,1388
|
|
20230802,135000,1769187080,8420,8420,8420,8420,950
|
|
20230802,134900,1761188080,8430,8430,8430,8430,493
|
|
20230802,134800,1757032090,8440,8430,8440,8430,106
|
|
20230802,134700,1756138490,8430,8430,8430,8430,500
|
|
20230802,134600,1751923490,8440,8440,8440,8440,99
|
|
20230802,134500,1751087930,8440,8440,8440,8440,100
|
|
20230802,134400,1750243930,8440,8440,8450,8440,839
|
|
20230802,134300,1743162760,8440,8450,8450,8440,200
|
|
20230802,134200,1741474260,8450,8450,8450,8450,41
|
|
20230802,134100,1741127810,8450,8450,8450,8440,72
|
|
20230802,134000,1740520110,8440,8440,8450,8440,867
|
|
20230802,133900,1733202610,8450,8460,8460,8450,247
|
|
20230802,133800,1731115240,8460,8470,8470,8460,40
|
|
20230802,133700,1730776830,8460,8460,8460,8460,107
|
|
20230802,133600,1729871610,8470,8450,8470,8450,40
|
|
20230802,133500,1729533580,8450,8450,8450,8450,116
|
|
20230802,133400,1728553380,8440,8460,8460,8440,249
|
|
20230802,133300,1726449600,8460,8460,8460,8460,3
|
|
20230802,133200,1726424220,8440,8470,8470,8440,264
|
|
20230802,133100,1724195760,8470,8450,8470,8440,426
|
|
20230802,133000,1720596020,8480,8480,8480,8480,0
|
|
20230802,132900,1720596020,8480,8440,8480,8440,2
|
|
20230802,132800,1720579100,8470,8460,8480,8460,547
|
|
20230802,132700,1715942660,8460,8450,8460,8440,816
|
|
20230802,132600,1709047340,8450,8450,8450,8440,139
|
|
20230802,132500,1707874140,8440,8450,8450,8440,111
|
|
20230802,132400,1706937190,8450,8450,8450,8450,39
|
|
20230802,132300,1706607640,8450,8450,8450,8440,43
|
|
20230802,132200,1706244700,8450,8450,8450,8450,8
|
|
20230802,132100,1706177100,8450,8450,8450,8450,40
|
|
20230802,132000,1705839100,8450,8440,8450,8420,4851
|
|
20230802,131900,1664953920,8450,8450,8450,8450,27
|
|
20230802,131800,1664725770,8450,8450,8450,8440,15
|
|
20230802,131700,1664599130,8450,8450,8450,8450,1
|
|
20230802,131600,1664590680,8440,8460,8460,8440,2929
|
|
20230802,131500,1639846050,8460,8460,8460,8460,0
|
|
20230802,131400,1639846050,8460,8470,8470,8460,66
|
|
20230802,131300,1639287130,8470,8470,8470,8470,11
|
|
20230802,131200,1639193960,8470,8470,8470,8470,1
|
|
20230802,131100,1639185490,8470,8470,8470,8470,0
|
|
20230802,131000,1639185490,8470,8460,8470,8460,41
|
|
20230802,130900,1638838230,8470,8460,8470,8460,130
|
|
20230802,130800,1637737410,8460,8460,8460,8450,138
|
|
20230802,130700,1636571280,8450,8460,8460,8450,41
|
|
20230802,130600,1636224430,8460,8460,8460,8460,9
|
|
20230802,130500,1636148290,8460,8460,8460,8450,180
|
|
20230802,130400,1634625500,8460,8460,8460,8460,0
|
|
20230802,130300,1634625500,8460,8460,8460,8460,40
|
|
20230802,130200,1634287100,8460,8460,8460,8460,119
|
|
20230802,130100,1633280360,8470,8460,8470,8460,110
|
|
20230802,130000,1632348670,8470,8470,8470,8470,79
|
|
20230802,125900,1631679540,8470,8450,8470,8450,1145
|
|
20230802,125800,1621992060,8450,8450,8450,8450,37
|
|
20230802,125700,1621679410,8460,8460,8460,8460,134
|
|
20230802,125600,1620545770,8460,8460,8460,8460,79
|
|
20230802,125500,1619877430,8460,8460,8460,8460,2
|
|
20230802,125400,1619860510,8460,8450,8460,8450,66
|
|
20230802,125300,1619302350,8460,8460,8460,8460,98
|
|
20230802,125200,1618473270,8460,8460,8460,8450,679
|
|
20230802,125100,1612730280,8460,8460,8460,8460,344
|
|
20230802,125000,1609820040,8460,8460,8460,8450,43
|
|
20230802,124900,1609456660,8450,8450,8450,8450,136
|
|
20230802,124800,1608307460,8460,8450,8460,8450,1022
|
|
20230802,124700,1599670550,8460,8460,8460,8460,0
|
|
20230802,124600,1599670550,8460,8460,8460,8460,12
|
|
20230802,124500,1599569030,8450,8450,8450,8450,168
|
|
20230802,124400,1598149430,8450,8460,8460,8450,143
|
|
20230802,124300,1596941010,8460,8450,8460,8450,84
|
|
20230802,124200,1596231200,8450,8460,8460,8450,244
|
|
20230802,124100,1594167760,8460,8460,8460,8450,494
|
|
20230802,124000,1589989320,8460,8470,8470,8460,266
|
|
20230802,123900,1587738930,8450,8460,8460,8450,650
|
|
20230802,123800,1582241280,8460,8470,8470,8460,271
|
|
20230802,123700,1579948520,8470,8460,8470,8460,281
|
|
20230802,123600,1577571250,8460,8470,8470,8460,10
|
|
20230802,123500,1577486600,8470,8460,8470,8460,137
|
|
20230802,123400,1576327570,8460,8460,8460,8460,10
|
|
20230802,123300,1576242970,8460,8460,8460,8460,1150
|
|
20230802,123200,1566513970,8460,8460,8460,8460,0
|
|
20230802,123100,1566513970,8460,8470,8470,8460,240
|
|
20230802,123000,1564483530,8470,8470,8470,8470,100
|
|
20230802,122900,1563636530,8480,8480,8480,8480,1
|
|
20230802,122800,1563628050,8480,8460,8480,8460,1089
|
|
20230802,122700,1554404960,8470,8470,8470,8470,14
|
|
20230802,122600,1554286380,8460,8460,8460,8460,708
|
|
20230802,122500,1548296700,8460,8460,8460,8460,556
|
|
20230802,122400,1543592940,8470,8460,8470,8460,2015
|
|
20230802,122300,1526546030,8470,8470,8470,8470,327
|
|
20230802,122200,1523776340,8480,8470,8480,8470,21
|
|
20230802,122100,1523598360,8480,8480,8480,8480,319
|
|
20230802,122000,1520893240,8480,8470,8480,8470,138
|
|
20230802,121900,1519724370,8470,8470,8470,8470,299
|
|
20230802,121800,1517191840,8470,8470,8470,8460,396
|
|
20230802,121700,1513838220,8470,8470,8470,8470,2113
|
|
20230802,121600,1495941110,8470,8470,8470,8470,11
|
|
20230802,121500,1495847940,8470,8470,8470,8470,0
|
|
20230802,121400,1495847940,8470,8470,8470,8470,41
|
|
20230802,121300,1495500670,8460,8470,8470,8460,34
|
|
20230802,121200,1495212990,8470,8470,8470,8470,4
|
|
20230802,121100,1495179110,8460,8460,8460,8460,242
|
|
20230802,121000,1493131790,8460,8460,8460,8460,79
|
|
20230802,120900,1492463450,8470,8460,8470,8460,151
|
|
20230802,120800,1491185980,8460,8470,8470,8460,525
|
|
20230802,120700,1486739810,8470,8480,8480,8470,1014
|
|
20230802,120600,1478150660,8480,8480,8480,8480,6
|
|
20230802,120500,1478099780,8480,8470,8480,8470,146
|
|
20230802,120400,1476863150,8470,8480,8480,8470,110
|
|
20230802,120300,1475930450,8490,8480,8490,8480,137
|
|
20230802,120200,1474768280,8480,8480,8480,8480,768
|
|
20230802,120100,1468255640,8480,8480,8480,8480,361
|
|
20230802,120000,1465194360,8480,8480,8480,8480,94
|
|
20230802,115900,1464397240,8480,8480,8480,8480,4
|
|
20230802,115800,1464363320,8480,8480,8480,8480,65
|
|
20230802,115700,1463812120,8480,8480,8480,8470,1106
|
|
20230802,115600,1454433450,8480,8480,8480,8480,49
|
|
20230802,115500,1454017930,8480,8470,8480,8470,4
|
|
20230802,115400,1453984020,8480,8470,8480,8470,4
|
|
20230802,115300,1453950120,8480,8480,8480,8480,40
|
|
20230802,115200,1453610920,8480,8470,8480,8470,521
|
|
20230802,115100,1449197840,8470,8480,8480,8470,201
|
|
20230802,115000,1447495360,8480,8480,8480,8480,551
|
|
20230802,114900,1442822880,8480,8470,8480,8470,579
|
|
20230802,114800,1437918740,8470,8460,8470,8460,339
|
|
20230802,114700,1435050790,8460,8470,8470,8460,1344
|
|
20230802,114600,1423669460,8470,8480,8480,8470,150
|
|
20230802,114500,1422398830,8470,8470,8470,8470,361
|
|
20230802,114400,1419341160,8480,8480,8480,8480,3
|
|
20230802,114300,1419315720,8470,8470,8480,8470,461
|
|
20230802,114200,1415411040,8480,8480,8480,8470,102
|
|
20230802,114100,1414546700,8480,8480,8480,8480,164
|
|
20230802,114000,1413155980,8480,8480,8480,8480,130
|
|
20230802,113900,1412053580,8490,8490,8490,8490,65
|
|
20230802,113800,1411501730,8490,8500,8500,8490,96
|
|
20230802,113700,1410686340,8500,8500,8500,8500,1
|
|
20230802,113600,1410677840,8490,8500,8500,8490,79
|
|
20230802,113500,1410007100,8490,8490,8500,8490,542
|
|
20230802,113400,1405405510,8490,8500,8510,8490,851
|
|
20230802,113300,1398172200,8500,8500,8510,8500,456
|
|
20230802,113200,1394296190,8490,8490,8490,8490,200
|
|
20230802,113100,1392598190,8490,8490,8490,8480,497
|
|
20230802,113000,1388378670,8480,8480,8480,8480,0
|
|
20230802,112900,1388378670,8480,8490,8490,8480,219
|
|
20230802,112800,1386521520,8480,8490,8490,8480,2
|
|
20230802,112700,1386504550,8480,8480,8480,8480,328
|
|
20230802,112600,1383723110,8480,8470,8480,8460,87
|
|
20230802,112500,1382986170,8470,8470,8470,8470,838
|
|
20230802,112400,1375888310,8470,8470,8480,8470,719
|
|
20230802,112300,1369795120,8470,8480,8480,8470,1112
|
|
20230802,112200,1360369160,8490,8500,8500,8490,496
|
|
20230802,112100,1356157060,8500,8500,8510,8500,363
|
|
20230802,112000,1353071390,8510,8500,8510,8490,493
|
|
20230802,111900,1348880820,8490,8490,8500,8490,33
|
|
20230802,111800,1348600640,8490,8490,8490,8490,99
|
|
20230802,111700,1347760130,8490,8460,8490,8460,339
|
|
20230802,111600,1344884140,8460,8500,8500,8460,3602
|
|
20230802,111500,1314370790,8500,8500,8500,8500,203
|
|
20230802,111400,1312645290,8500,8480,8500,8480,404
|
|
20230802,111300,1309213390,8500,8480,8500,8480,2236
|
|
20230802,111200,1290250590,8480,8490,8490,8480,346
|
|
20230802,111100,1287313070,8490,8500,8500,8480,823
|
|
20230802,111000,1280333020,8500,8480,8500,8480,1034
|
|
20230802,110900,1271562920,8490,8500,8500,8490,389
|
|
20230802,110800,1268259120,8500,8490,8500,8480,1110
|
|
20230802,110700,1258840180,8500,8490,8500,8490,195
|
|
20230802,110600,1257184220,8500,8490,8500,8480,277
|
|
20230802,110500,1254835230,8490,8490,8500,8490,233
|
|
20230802,110400,1252857040,8500,8510,8510,8480,1040
|
|
20230802,110300,1244035650,8510,8490,8510,8480,2708
|
|
20230802,110200,1221058860,8500,8500,8510,8500,71
|
|
20230802,110100,1220455350,8500,8510,8510,8500,2944
|
|
20230802,110000,1195430940,8500,8510,8510,8500,269
|
|
20230802,105900,1193144040,8510,8510,8520,8510,393
|
|
20230802,105800,1189798610,8520,8500,8520,8500,388
|
|
20230802,105700,1186498290,8500,8520,8520,8500,2523
|
|
20230802,105600,1165031170,8520,8520,8520,8510,244
|
|
20230802,105500,1162954030,8510,8510,8520,8510,1454
|
|
20230802,105400,1150580480,8520,8520,8520,8510,159
|
|
20230802,105300,1149227320,8520,8530,8530,8510,2668
|
|
20230802,105200,1126501100,8520,8520,8530,8520,179
|
|
20230802,105100,1124976010,8530,8530,8530,8530,80
|
|
20230802,105000,1124293610,8520,8520,8530,8520,947
|
|
20230802,104900,1116216260,8520,8520,8530,8520,103
|
|
20230802,104800,1115337690,8530,8540,8540,8530,228
|
|
20230802,104700,1113392840,8530,8530,8530,8520,360
|
|
20230802,104600,1110322540,8530,8520,8530,8520,158
|
|
20230802,104500,1108975360,8550,8530,8550,8520,1002
|
|
20230802,104400,1100434100,8550,8540,8550,8540,948
|
|
20230802,104300,1092338160,8540,8540,8540,8540,21
|
|
20230802,104200,1092158820,8540,8540,8540,8540,142
|
|
20230802,104100,1090946140,8540,8540,8550,8540,325
|
|
20230802,104000,1088170620,8540,8540,8540,8540,85
|
|
20230802,103900,1087444720,8550,8550,8550,8550,1
|
|
20230802,103800,1087436170,8540,8550,8550,8540,1715
|
|
20230802,103700,1072789620,8550,8550,8560,8550,85
|
|
20230802,103600,1072062860,8560,8560,8560,8560,635
|
|
20230802,103500,1066627260,8560,8550,8560,8550,1000
|
|
20230802,103400,1058067760,8560,8540,8560,8540,66
|
|
20230802,103300,1057503060,8540,8540,8540,8530,231
|
|
20230802,103200,1055531470,8540,8550,8550,8530,2798
|
|
20230802,103100,1031635730,8550,8550,8550,8540,684
|
|
20230802,103000,1025788030,8550,8550,8560,8550,1082
|
|
20230802,102900,1016536920,8550,8550,8550,8550,110
|
|
20230802,102800,1015596420,8550,8550,8560,8550,43
|
|
20230802,102700,1015228760,8550,8550,8560,8550,47
|
|
20230802,102600,1014826900,8560,8550,8560,8550,907
|
|
20230802,102500,1007072010,8550,8540,8550,8540,206
|
|
20230802,102400,1005310720,8550,8540,8550,8540,123
|
|
20230802,102300,1004259790,8540,8540,8540,8540,835
|
|
20230802,102200,997128890,8540,8540,8540,8540,61
|
|
20230802,102100,996607950,8530,8530,8530,8530,1016
|
|
20230802,102000,987941470,8530,8540,8560,8530,718
|
|
20230802,101900,981809770,8540,8540,8540,8540,150
|
|
20230802,101800,980528770,8540,8560,8560,8540,1098
|
|
20230802,101700,971144920,8570,8570,8570,8550,2263
|
|
20230802,101600,951754080,8570,8570,8570,8570,20
|
|
20230802,101500,951582680,8570,8560,8570,8560,1230
|
|
20230802,101400,941053750,8570,8580,8580,8570,1281
|
|
20230802,101300,930075570,8580,8580,8580,8570,3374
|
|
20230802,101200,901148660,8580,8570,8580,8570,78
|
|
20230802,101100,900479650,8570,8580,8580,8570,542
|
|
20230802,101000,895832320,8570,8580,8580,8570,239
|
|
20230802,100900,893783090,8580,8570,8580,8570,248
|
|
20230802,100800,891657120,8580,8580,8580,8580,2819
|
|
20230802,100700,867470100,8570,8560,8570,8560,2165
|
|
20230802,100600,848916060,8560,8560,8560,8560,182
|
|
20230802,100500,847358140,8570,8570,8570,8570,228
|
|
20230802,100400,845404180,8570,8560,8570,8560,5447
|
|
20230802,100300,798753450,8550,8550,8560,8550,1893
|
|
20230802,100200,782568100,8540,8540,8550,8540,5375
|
|
20230802,100100,736637830,8550,8550,8550,8540,717
|
|
20230802,100000,730512640,8540,8540,8550,8540,785
|
|
20230802,095900,723808720,8540,8540,8540,8530,401
|
|
20230802,095800,720384210,8550,8540,8550,8540,4559
|
|
20230802,095700,681450340,8530,8530,8530,8530,100
|
|
20230802,095600,680597340,8530,8530,8530,8530,24
|
|
20230802,095500,680392620,8530,8540,8540,8530,659
|
|
20230802,095400,674770460,8540,8530,8540,8520,6451
|
|
20230802,095300,619730920,8530,8530,8540,8520,2078
|
|
20230802,095200,602005590,8520,8520,8530,8520,121
|
|
20230802,095100,600974660,8520,8520,8520,8520,1512
|
|
20230802,095000,588092420,8540,8530,8540,8530,472
|
|
20230802,094900,584065460,8530,8520,8530,8510,805
|
|
20230802,094800,577208850,8520,8530,8530,8520,1698
|
|
20230802,094700,562727310,8530,8520,8530,8520,112
|
|
20230802,094600,561773060,8520,8520,8530,8520,9
|
|
20230802,094500,561696370,8520,8520,8520,8510,136
|
|
20230802,094400,560537880,8520,8520,8520,8520,99
|
|
20230802,094300,559694400,8520,8510,8520,8510,1221
|
|
20230802,094200,549292140,8510,8510,8510,8510,211
|
|
20230802,094100,547496530,8510,8520,8520,8510,1206
|
|
20230802,094000,537230940,8520,8510,8520,8510,313
|
|
20230802,093900,534564290,8510,8520,8520,8510,54
|
|
20230802,093800,534104670,8510,8520,8520,8510,1240
|
|
20230802,093700,523540550,8530,8530,8530,8530,2
|
|
20230802,093600,523523490,8530,8540,8540,8530,1428
|
|
20230802,093500,511342230,8540,8540,8540,8540,103
|
|
20230802,093400,510462610,8540,8530,8540,8530,448
|
|
20230802,093300,506640960,8540,8540,8540,8530,308
|
|
20230802,093200,504011340,8540,8530,8540,8520,2013
|
|
20230802,093100,486841050,8530,8530,8530,8520,610
|
|
20230802,093000,481640350,8520,8510,8520,8510,3463
|
|
20230802,092900,452143190,8510,8500,8510,8490,1988
|
|
20230802,092800,435233010,8500,8500,8510,8500,161
|
|
20230802,092700,433864500,8500,8480,8500,8480,1444
|
|
20230802,092600,421594920,8480,8490,8490,8480,252
|
|
20230802,092500,419457950,8490,8490,8490,8480,622
|
|
20230802,092400,414177280,8490,8500,8500,8490,371
|
|
20230802,092300,411026210,8500,8500,8500,8500,518
|
|
20230802,092200,406623210,8500,8500,8510,8500,1581
|
|
20230802,092100,393183680,8510,8510,8510,8500,292
|
|
20230802,092000,390699420,8510,8510,8510,8510,2143
|
|
20230802,091900,372462490,8510,8510,8520,8510,140
|
|
20230802,091800,371271080,8520,8510,8520,8510,160
|
|
20230802,091700,369909430,8510,8510,8520,8510,628
|
|
20230802,091600,364565140,8520,8510,8520,8500,1646
|
|
20230802,091500,350560480,8510,8510,8510,8500,835
|
|
20230802,091400,343456180,8510,8510,8510,8510,1133
|
|
20230802,091300,333814350,8510,8520,8520,8510,2281
|
|
20230802,091200,314400600,8520,8530,8530,8520,1769
|
|
20230802,091100,299325630,8530,8520,8530,8520,4642
|
|
20230802,091000,259759780,8520,8530,8530,8520,2027
|
|
20230802,090900,242485990,8530,8530,8530,8520,7691
|
|
20230802,090800,176938410,8530,8500,8530,8490,3987
|
|
20230802,090700,143014220,8500,8490,8520,8480,7620
|
|
20230802,090600,78278110,8490,8490,8490,8480,1186
|
|
20230802,090500,68209170,8480,8480,8480,8480,755
|
|
20230802,090400,61806770,8480,8480,8490,8480,1026
|
|
20230802,090300,53101800,8480,8420,8480,8420,1360
|
|
20230802,090200,41608000,8390,8400,8410,8390,1575
|
|
20230802,090100,28376060,8410,8430,8430,8410,76
|
|
20230802,090000,27736870,8430,8380,8440,8380,3308
|