638 lines
32 KiB
CSV
638 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230802,193500,19236315755,3115,3115,3115,3115,47304
|
|
20230802,193400,19236315755,3115,3115,3115,3115,0
|
|
20230802,193300,19236315755,3115,3115,3115,3115,0
|
|
20230802,193200,19236315755,3115,3115,3115,3115,0
|
|
20230802,193100,19236315755,3115,3115,3115,3115,0
|
|
20230802,193000,19236315755,3115,3115,3115,3115,0
|
|
20230802,192900,19236315755,3115,3115,3115,3115,0
|
|
20230802,192800,19236315755,3115,3115,3115,3115,0
|
|
20230802,192700,19236315755,3115,3115,3115,3115,0
|
|
20230802,192600,19236315755,3115,3115,3115,3115,0
|
|
20230802,192500,19236315755,3115,3115,3115,3115,0
|
|
20230802,192400,19236315755,3115,3115,3115,3115,0
|
|
20230802,192300,19236315755,3115,3115,3115,3115,0
|
|
20230802,192200,19236315755,3115,3115,3115,3115,0
|
|
20230802,192100,19236315755,3115,3115,3115,3115,0
|
|
20230802,192000,19236315755,3115,3115,3115,3115,0
|
|
20230802,191900,19236315755,3115,3115,3115,3115,0
|
|
20230802,191800,19236315755,3115,3115,3115,3115,0
|
|
20230802,191700,19236315755,3115,3115,3115,3115,0
|
|
20230802,191600,19236315755,3115,3115,3115,3115,0
|
|
20230802,191500,19236315755,3115,3115,3115,3115,0
|
|
20230802,191400,19236315755,3115,3115,3115,3115,0
|
|
20230802,191300,19236315755,3115,3115,3115,3115,0
|
|
20230802,191200,19236315755,3115,3115,3115,3115,0
|
|
20230802,191100,19236315755,3115,3115,3115,3115,0
|
|
20230802,191000,19236315755,3115,3115,3115,3115,0
|
|
20230802,190900,19236315755,3115,3115,3115,3115,0
|
|
20230802,190800,19236315755,3115,3115,3115,3115,0
|
|
20230802,190700,19236315755,3115,3115,3115,3115,0
|
|
20230802,190600,19236315755,3115,3115,3115,3115,0
|
|
20230802,190500,19236315755,3115,3115,3115,3115,47304
|
|
20230802,190400,19236315755,3115,3115,3115,3115,0
|
|
20230802,190300,19236315755,3115,3115,3115,3115,0
|
|
20230802,190200,19236315755,3115,3115,3115,3115,0
|
|
20230802,190100,19236315755,3115,3115,3115,3115,0
|
|
20230802,190000,19236315755,3115,3115,3115,3115,0
|
|
20230802,185900,19236315755,3115,3115,3115,3115,0
|
|
20230802,185800,19236315755,3115,3115,3115,3115,0
|
|
20230802,185700,19236315755,3115,3115,3115,3115,0
|
|
20230802,185600,19236315755,3115,3115,3115,3115,0
|
|
20230802,185500,19236315755,3115,3115,3115,3115,0
|
|
20230802,185400,19236315755,3115,3115,3115,3115,0
|
|
20230802,185300,19236315755,3115,3115,3115,3115,0
|
|
20230802,185200,19236315755,3115,3115,3115,3115,0
|
|
20230802,185100,19236315755,3115,3115,3115,3115,0
|
|
20230802,185000,19236315755,3115,3115,3115,3115,0
|
|
20230802,184900,19236315755,3115,3115,3115,3115,0
|
|
20230802,184800,19236315755,3115,3115,3115,3115,0
|
|
20230802,184700,19236315755,3115,3115,3115,3115,0
|
|
20230802,184600,19236315755,3115,3115,3115,3115,0
|
|
20230802,184500,19236315755,3115,3115,3115,3115,0
|
|
20230802,184400,19236315755,3115,3115,3115,3115,0
|
|
20230802,184300,19236315755,3115,3115,3115,3115,0
|
|
20230802,184200,19236315755,3115,3115,3115,3115,0
|
|
20230802,184100,19236315755,3115,3115,3115,3115,0
|
|
20230802,184000,19236315755,3115,3115,3115,3115,0
|
|
20230802,183900,19236315755,3115,3115,3115,3115,0
|
|
20230802,183800,19236315755,3115,3115,3115,3115,0
|
|
20230802,183700,19236315755,3115,3115,3115,3115,0
|
|
20230802,183600,19236315755,3115,3115,3115,3115,0
|
|
20230802,183500,19236315755,3115,3115,3115,3115,47304
|
|
20230802,183400,19236315755,3115,3115,3115,3115,0
|
|
20230802,183300,19236315755,3115,3115,3115,3115,0
|
|
20230802,183200,19236315755,3115,3115,3115,3115,0
|
|
20230802,183100,19236315755,3115,3115,3115,3115,0
|
|
20230802,183000,19236315755,3115,3115,3115,3115,0
|
|
20230802,182900,19236315755,3115,3115,3115,3115,0
|
|
20230802,182800,19236315755,3115,3115,3115,3115,0
|
|
20230802,182700,19236315755,3115,3115,3115,3115,0
|
|
20230802,182600,19236315755,3115,3115,3115,3115,0
|
|
20230802,182500,19236315755,3115,3115,3115,3115,0
|
|
20230802,182400,19236315755,3115,3115,3115,3115,0
|
|
20230802,182300,19236315755,3115,3115,3115,3115,0
|
|
20230802,182200,19236315755,3115,3115,3115,3115,0
|
|
20230802,182100,19236315755,3115,3115,3115,3115,0
|
|
20230802,182000,19236315755,3115,3115,3115,3115,0
|
|
20230802,181900,19236315755,3115,3115,3115,3115,0
|
|
20230802,181800,19236315755,3115,3115,3115,3115,0
|
|
20230802,181700,19236315755,3115,3115,3115,3115,0
|
|
20230802,181600,19236315755,3115,3115,3115,3115,0
|
|
20230802,181500,19236315755,3115,3115,3115,3115,0
|
|
20230802,181400,19236315755,3115,3115,3115,3115,0
|
|
20230802,181300,19236315755,3115,3115,3115,3115,0
|
|
20230802,181200,19236315755,3115,3115,3115,3115,0
|
|
20230802,181100,19236315755,3115,3115,3115,3115,0
|
|
20230802,181000,19236315755,3115,3115,3115,3115,0
|
|
20230802,180900,19236315755,3115,3115,3115,3115,0
|
|
20230802,180800,19236315755,3115,3115,3115,3115,0
|
|
20230802,180700,19236315755,3115,3115,3115,3115,0
|
|
20230802,180600,19236315755,3115,3115,3115,3115,0
|
|
20230802,180500,19236315755,3115,3115,3115,3115,47304
|
|
20230802,180400,19236315755,3115,3115,3115,3115,0
|
|
20230802,180300,19236315755,3115,3115,3115,3115,0
|
|
20230802,180200,19236315755,3115,3115,3115,3115,0
|
|
20230802,180100,19236315755,3115,3115,3115,3115,0
|
|
20230802,180000,19236315755,3115,3115,3115,3115,0
|
|
20230802,175900,19236315755,3115,3115,3115,3115,0
|
|
20230802,175800,19236315755,3115,3115,3115,3115,0
|
|
20230802,175700,19236315755,3115,3115,3115,3115,0
|
|
20230802,175600,19236315755,3115,3115,3115,3115,0
|
|
20230802,175500,19236315755,3115,3115,3115,3115,0
|
|
20230802,175400,19236315755,3115,3115,3115,3115,0
|
|
20230802,175300,19236315755,3115,3115,3115,3115,0
|
|
20230802,175200,19236315755,3115,3115,3115,3115,0
|
|
20230802,175100,19236315755,3115,3115,3115,3115,0
|
|
20230802,175000,19236315755,3115,3115,3115,3115,0
|
|
20230802,174900,19236315755,3115,3115,3115,3115,0
|
|
20230802,174800,19236315755,3115,3115,3115,3115,0
|
|
20230802,174700,19236315755,3115,3115,3115,3115,0
|
|
20230802,174600,19236315755,3115,3115,3115,3115,0
|
|
20230802,174500,19236315755,3115,3115,3115,3115,0
|
|
20230802,174400,19236315755,3115,3115,3115,3115,0
|
|
20230802,174300,19236315755,3115,3115,3115,3115,0
|
|
20230802,174200,19236315755,3115,3115,3115,3115,0
|
|
20230802,174100,19236315755,3115,3115,3115,3115,0
|
|
20230802,174000,19236315755,3115,3115,3115,3115,0
|
|
20230802,173900,19236315755,3115,3115,3115,3115,0
|
|
20230802,173800,19236315755,3115,3115,3115,3115,0
|
|
20230802,173700,19236315755,3115,3115,3115,3115,0
|
|
20230802,173600,19236315755,3115,3115,3115,3115,0
|
|
20230802,173500,19236315755,3115,3115,3115,3115,47304
|
|
20230802,173400,19236315755,3115,3115,3115,3115,0
|
|
20230802,173300,19236315755,3115,3115,3115,3115,0
|
|
20230802,173200,19236315755,3115,3115,3115,3115,0
|
|
20230802,173100,19236315755,3115,3115,3115,3115,0
|
|
20230802,173000,19236315755,3115,3115,3115,3115,0
|
|
20230802,172900,19236315755,3115,3115,3115,3115,0
|
|
20230802,172800,19236315755,3115,3115,3115,3115,0
|
|
20230802,172700,19236315755,3115,3115,3115,3115,0
|
|
20230802,172600,19236315755,3115,3115,3115,3115,0
|
|
20230802,172500,19236315755,3115,3115,3115,3115,0
|
|
20230802,172400,19236315755,3115,3115,3115,3115,0
|
|
20230802,172300,19236315755,3115,3115,3115,3115,0
|
|
20230802,172200,19236315755,3115,3115,3115,3115,0
|
|
20230802,172100,19236315755,3115,3115,3115,3115,0
|
|
20230802,172000,19236315755,3115,3115,3115,3115,0
|
|
20230802,171900,19236315755,3115,3115,3115,3115,0
|
|
20230802,171800,19236315755,3115,3115,3115,3115,0
|
|
20230802,171700,19236315755,3115,3115,3115,3115,0
|
|
20230802,171600,19236315755,3115,3115,3115,3115,0
|
|
20230802,171500,19236315755,3115,3115,3115,3115,0
|
|
20230802,171400,19236315755,3115,3115,3115,3115,0
|
|
20230802,171300,19236315755,3115,3115,3115,3115,0
|
|
20230802,171200,19236315755,3115,3115,3115,3115,0
|
|
20230802,171100,19236315755,3115,3115,3115,3115,0
|
|
20230802,171000,19236315755,3115,3115,3115,3115,0
|
|
20230802,170900,19236315755,3115,3115,3115,3115,0
|
|
20230802,170800,19236315755,3115,3115,3115,3115,0
|
|
20230802,170700,19236315755,3115,3115,3115,3115,0
|
|
20230802,170600,19236315755,3115,3115,3115,3115,0
|
|
20230802,170500,19236315755,3115,3115,3115,3115,47304
|
|
20230802,170400,19236315755,3115,3115,3115,3115,0
|
|
20230802,170300,19236315755,3115,3115,3115,3115,0
|
|
20230802,170200,19236315755,3115,3115,3115,3115,0
|
|
20230802,170100,19236315755,3115,3115,3115,3115,0
|
|
20230802,170000,19236315755,3115,3115,3115,3115,0
|
|
20230802,165900,19236315755,3115,3115,3115,3115,0
|
|
20230802,165800,19236315755,3115,3115,3115,3115,0
|
|
20230802,165700,19236315755,3115,3115,3115,3115,0
|
|
20230802,165600,19236315755,3115,3115,3115,3115,0
|
|
20230802,165500,19236315755,3115,3115,3115,3115,0
|
|
20230802,165400,19236315755,3115,3115,3115,3115,0
|
|
20230802,165300,19236315755,3115,3115,3115,3115,0
|
|
20230802,165200,19236315755,3115,3115,3115,3115,0
|
|
20230802,165100,19236315755,3115,3115,3115,3115,0
|
|
20230802,165000,19236315755,3115,3115,3115,3115,0
|
|
20230802,164900,19236315755,3115,3115,3115,3115,0
|
|
20230802,164800,19236315755,3115,3115,3115,3115,0
|
|
20230802,164700,19236315755,3115,3115,3115,3115,0
|
|
20230802,164600,19236315755,3115,3115,3115,3115,0
|
|
20230802,164500,19236315755,3115,3115,3115,3115,0
|
|
20230802,164400,19236315755,3115,3115,3115,3115,0
|
|
20230802,164300,19236315755,3115,3115,3115,3115,0
|
|
20230802,164200,19236315755,3115,3115,3115,3115,0
|
|
20230802,164100,19236315755,3115,3115,3115,3115,0
|
|
20230802,164000,19236315755,3115,3115,3115,3115,0
|
|
20230802,163900,19236315755,3115,3115,3115,3115,0
|
|
20230802,163800,19236315755,3115,3115,3115,3115,0
|
|
20230802,163700,19236315755,3115,3115,3115,3115,0
|
|
20230802,163600,19236315755,3115,3115,3115,3115,0
|
|
20230802,163500,19236315755,3115,3115,3115,3115,47304
|
|
20230802,163400,19236315755,3115,3115,3115,3115,0
|
|
20230802,163300,19236315755,3115,3115,3115,3115,0
|
|
20230802,163200,19236315755,3115,3115,3115,3115,0
|
|
20230802,163100,19236315755,3115,3115,3115,3115,0
|
|
20230802,163000,19236315755,3115,3115,3115,3115,0
|
|
20230802,162900,19236315755,3115,3115,3115,3115,0
|
|
20230802,162800,19236315755,3115,3115,3115,3115,0
|
|
20230802,162700,19236315755,3115,3115,3115,3115,0
|
|
20230802,162600,19236315755,3115,3115,3115,3115,0
|
|
20230802,162500,19236315755,3115,3115,3115,3115,0
|
|
20230802,162400,19236315755,3115,3115,3115,3115,0
|
|
20230802,162300,19236315755,3115,3115,3115,3115,0
|
|
20230802,162200,19236315755,3115,3115,3115,3115,0
|
|
20230802,162100,19236315755,3115,3115,3115,3115,0
|
|
20230802,162000,19236315755,3115,3115,3115,3115,0
|
|
20230802,161900,19236315755,3115,3115,3115,3115,0
|
|
20230802,161800,19236315755,3115,3115,3115,3115,0
|
|
20230802,161700,19236315755,3115,3115,3115,3115,0
|
|
20230802,161600,19236315755,3115,3115,3115,3115,0
|
|
20230802,161500,19236315755,3115,3115,3115,3115,0
|
|
20230802,161400,19236315755,3115,3115,3115,3115,0
|
|
20230802,161300,19236315755,3115,3115,3115,3115,0
|
|
20230802,161200,19236315755,3115,3115,3115,3115,0
|
|
20230802,161100,19236315755,3115,3115,3115,3115,0
|
|
20230802,161000,19236315755,3115,3115,3115,3115,0
|
|
20230802,160900,19236315755,3115,3115,3115,3115,0
|
|
20230802,160800,19236315755,3115,3115,3115,3115,0
|
|
20230802,160700,19236315755,3115,3115,3115,3115,0
|
|
20230802,160600,19236315755,3115,3115,3115,3115,0
|
|
20230802,160500,19236315755,3115,3115,3115,3115,47304
|
|
20230802,160400,19236315755,3115,3115,3115,3115,0
|
|
20230802,160300,19236315755,3115,3115,3115,3115,0
|
|
20230802,160200,19236315755,3115,3115,3115,3115,0
|
|
20230802,160100,19236315755,3115,3115,3115,3115,0
|
|
20230802,160000,19236315755,3115,3115,3115,3115,0
|
|
20230802,155900,19236315755,3115,3115,3115,3115,0
|
|
20230802,155800,19236315755,3115,3115,3115,3115,0
|
|
20230802,155700,19236315755,3115,3115,3115,3115,0
|
|
20230802,155600,19236315755,3115,3115,3115,3115,0
|
|
20230802,155500,19236315755,3115,3115,3115,3115,0
|
|
20230802,155400,19236315755,3115,3115,3115,3115,0
|
|
20230802,155300,19236315755,3115,3115,3115,3115,0
|
|
20230802,155200,19236315755,3115,3115,3115,3115,0
|
|
20230802,155100,19236315755,3115,3115,3115,3115,0
|
|
20230802,155000,19236315755,3115,3115,3115,3115,0
|
|
20230802,154900,19236315755,3115,3115,3115,3115,0
|
|
20230802,154800,19236315755,3115,3115,3115,3115,0
|
|
20230802,154700,19236315755,3115,3115,3115,3115,0
|
|
20230802,154600,19236315755,3115,3115,3115,3115,0
|
|
20230802,154500,19236315755,3115,3115,3115,3115,0
|
|
20230802,154400,19236315755,3115,3115,3115,3115,0
|
|
20230802,154300,19236315755,3115,3115,3115,3115,0
|
|
20230802,154200,19236315755,3115,3115,3115,3115,0
|
|
20230802,154100,19236315755,3115,3115,3115,3115,0
|
|
20230802,154000,19236315755,3115,3115,3115,3115,0
|
|
20230802,153900,19236315755,3115,3115,3115,3115,0
|
|
20230802,153800,19236315755,3115,3115,3115,3115,0
|
|
20230802,153700,19236315755,3115,3115,3115,3115,0
|
|
20230802,153600,19236315755,3115,3115,3115,3115,0
|
|
20230802,153500,19236315755,3115,3115,3115,3115,47304
|
|
20230802,153400,19236315755,3115,3115,3115,3115,0
|
|
20230802,153300,19236315755,3115,3115,3115,3115,0
|
|
20230802,153200,19236315755,3115,3115,3115,3115,0
|
|
20230802,153100,19236315755,3115,3115,3115,3115,0
|
|
20230802,153000,19236315755,3115,3115,3115,3115,47304
|
|
20230802,152900,19088963795,3225,3225,3225,3225,0
|
|
20230802,152800,19088963795,3225,3225,3225,3225,0
|
|
20230802,152700,19088963795,3225,3225,3225,3225,0
|
|
20230802,152600,19088963795,3225,3225,3225,3225,0
|
|
20230802,152500,19088963795,3225,3225,3225,3225,0
|
|
20230802,152400,19088963795,3225,3225,3225,3225,0
|
|
20230802,152300,19088963795,3225,3225,3225,3225,0
|
|
20230802,152200,19088963795,3225,3225,3225,3225,0
|
|
20230802,152100,19088963795,3225,3225,3225,3225,0
|
|
20230802,152000,19088963795,3225,3225,3225,3225,0
|
|
20230802,151900,19088963795,3225,3175,3230,3160,6031
|
|
20230802,151800,19069821515,3175,3165,3180,3160,825
|
|
20230802,151700,19067210425,3185,3180,3185,3165,1451
|
|
20230802,151600,19062609550,3185,3200,3210,3170,4123
|
|
20230802,151500,19049509375,3205,3225,3225,3200,8993
|
|
20230802,151400,19020613090,3225,3220,3255,3205,9060
|
|
20230802,151300,18991333820,3220,3195,3230,3195,14340
|
|
20230802,151200,18945246330,3205,3190,3205,3175,6190
|
|
20230802,151100,18925441995,3190,3220,3230,3180,1563
|
|
20230802,151000,18920451995,3230,3220,3240,3195,10098
|
|
20230802,150900,18887980790,3225,3220,3230,3195,3285
|
|
20230802,150800,18877422390,3230,3210,3230,3210,2223
|
|
20230802,150700,18870255375,3230,3190,3230,3185,4555
|
|
20230802,150600,18855675830,3190,3285,3285,3180,1937
|
|
20230802,150500,18849494400,3160,3165,3290,3160,33322
|
|
20230802,150400,18742258290,3170,3165,3170,3165,997
|
|
20230802,150300,18739101595,3170,3165,3170,3165,465
|
|
20230802,150200,18737627720,3165,3165,3170,3165,352
|
|
20230802,150100,18736513450,3165,3165,3165,3160,694
|
|
20230802,150000,18734320360,3165,3165,3170,3155,2268
|
|
20230802,145900,18727144810,3170,3170,3170,3155,3896
|
|
20230802,145800,18714805350,3170,3155,3170,3155,1547
|
|
20230802,145700,18709914595,3160,3160,3170,3155,1262
|
|
20230802,145600,18705925075,3170,3175,3180,3160,2458
|
|
20230802,145500,18698142385,3180,3130,3180,3130,10605
|
|
20230802,145400,18664758770,3140,3145,3145,3140,777
|
|
20230802,145300,18662318445,3145,3135,3145,3130,2643
|
|
20230802,145200,18654019550,3140,3135,3145,3130,2898
|
|
20230802,145100,18644928115,3135,3125,3150,3115,3942
|
|
20230802,145000,18632588760,3125,3130,3150,3120,1597
|
|
20230802,144900,18627598085,3135,3160,3160,3135,1497
|
|
20230802,144800,18622893340,3160,3160,3165,3125,2555
|
|
20230802,144700,18614867095,3160,3170,3175,3125,15199
|
|
20230802,144600,18566946815,3170,3165,3175,3165,1441
|
|
20230802,144500,18562381055,3175,3170,3175,3155,5556
|
|
20230802,144400,18544785625,3160,3140,3160,3115,4170
|
|
20230802,144300,18531692060,3140,3145,3180,3125,4071
|
|
20230802,144200,18518900050,3110,3180,3180,3110,16817
|
|
20230802,144100,18465900920,3185,3190,3190,3180,1803
|
|
20230802,144000,18460157625,3185,3190,3190,3170,5839
|
|
20230802,143900,18441601795,3190,3205,3205,3175,1749
|
|
20230802,143800,18436044075,3205,3195,3210,3170,9965
|
|
20230802,143700,18404289950,3195,3205,3220,3195,9033
|
|
20230802,143600,18375386810,3220,3225,3235,3200,4663
|
|
20230802,143500,18360412570,3230,3190,3230,3190,8665
|
|
20230802,143400,18332620895,3200,3165,3200,3165,2641
|
|
20230802,143300,18324195345,3190,3205,3230,3155,8953
|
|
20230802,143200,18295708535,3205,3210,3230,3205,7851
|
|
20230802,143100,18270532655,3230,3230,3235,3210,5440
|
|
20230802,143000,18253028940,3230,3225,3235,3200,3795
|
|
20230802,142900,18240835490,3215,3220,3240,3200,4549
|
|
20230802,142800,18226134875,3225,3180,3225,3180,4821
|
|
20230802,142700,18210717850,3180,3235,3235,3180,7864
|
|
20230802,142600,18185520240,3235,3230,3245,3215,7283
|
|
20230802,142500,18162034150,3235,3215,3235,3210,3677
|
|
20230802,142400,18150169780,3215,3190,3215,3175,9969
|
|
20230802,142300,18118321290,3215,3220,3225,3160,27507
|
|
20230802,142200,18030432195,3225,3245,3280,3205,27329
|
|
20230802,142100,17941831300,3240,3220,3280,3210,50803
|
|
20230802,142000,17776798555,3245,3160,3245,3150,20766
|
|
20230802,141900,17710641675,3160,3160,3165,3125,17064
|
|
20230802,141800,17656898565,3160,3130,3170,3120,23559
|
|
20230802,141700,17582847430,3135,3130,3135,3120,4006
|
|
20230802,141600,17570320520,3130,3115,3130,3100,7396
|
|
20230802,141500,17547314470,3090,3110,3130,3080,27931
|
|
20230802,141400,17460681035,3100,3095,3135,3070,41992
|
|
20230802,141300,17330622100,3095,3085,3100,3055,31961
|
|
20230802,141200,17232116305,3085,3050,3085,3030,23893
|
|
20230802,141100,17159293805,3050,3025,3055,3000,45970
|
|
20230802,141000,17019834535,3040,3035,3060,2880,136185
|
|
20230802,140900,16612844210,3030,3020,3045,3000,130481
|
|
20230802,140800,16218819395,3020,3020,3020,3020,0
|
|
20230802,140700,16218819395,3020,3180,3200,3020,66073
|
|
20230802,140600,16012743425,3175,3180,3200,3155,26579
|
|
20230802,140500,15928115600,3175,3270,3270,3160,57337
|
|
20230802,140400,15744078295,3270,3275,3275,3265,251
|
|
20230802,140300,15743258715,3265,3260,3275,3260,2075
|
|
20230802,140200,15736484335,3265,3250,3265,3250,2124
|
|
20230802,140100,15729574480,3250,3250,3265,3245,3931
|
|
20230802,140000,15716778385,3250,3255,3265,3245,3379
|
|
20230802,135900,15705794770,3250,3255,3260,3240,6196
|
|
20230802,135800,15685658590,3255,3240,3260,3235,1628
|
|
20230802,135700,15680386675,3245,3255,3265,3240,3354
|
|
20230802,135600,15669503015,3265,3260,3265,3240,7659
|
|
20230802,135500,15644643340,3255,3245,3270,3235,11106
|
|
20230802,135400,15608502755,3240,3255,3280,3240,6658
|
|
20230802,135300,15586890205,3280,3280,3280,3250,5116
|
|
20230802,135200,15570256955,3255,3275,3290,3245,6654
|
|
20230802,135100,15548565945,3280,3265,3280,3255,4534
|
|
20230802,135000,15533786590,3260,3280,3280,3255,5431
|
|
20230802,134900,15516036090,3280,3270,3280,3240,22420
|
|
20230802,134800,15443100860,3270,3290,3290,3270,10479
|
|
20230802,134700,15408755745,3290,3325,3325,3285,24477
|
|
20230802,134600,15328020055,3325,3320,3330,3295,10538
|
|
20230802,134500,15293035330,3295,3305,3320,3285,11368
|
|
20230802,134400,15255406205,3320,3315,3330,3280,10469
|
|
20230802,134300,15220827945,3325,3315,3335,3300,8240
|
|
20230802,134200,15193573585,3320,3335,3335,3300,11355
|
|
20230802,134100,15155886855,3335,3330,3335,3315,9887
|
|
20230802,134000,15122974845,3330,3320,3330,3310,7483
|
|
20230802,133900,15098127705,3320,3320,3330,3300,7696
|
|
20230802,133800,15072637520,3325,3300,3335,3295,17049
|
|
20230802,133700,15016100090,3310,3315,3320,3295,12727
|
|
20230802,133600,14974018330,3310,3295,3325,3295,9017
|
|
20230802,133500,14944211675,3320,3300,3330,3290,24202
|
|
20230802,133400,14864340830,3300,3285,3300,3280,9695
|
|
20230802,133300,14832391915,3290,3330,3340,3285,11797
|
|
20230802,133200,14793392170,3325,3360,3360,3325,5232
|
|
20230802,133100,14775921590,3360,3315,3360,3305,24939
|
|
20230802,133000,14692721610,3325,3275,3325,3270,5003
|
|
20230802,132900,14676245630,3265,3325,3325,3255,25140
|
|
20230802,132800,14593545955,3325,3330,3330,3310,2903
|
|
20230802,132700,14583912560,3330,3305,3335,3305,14272
|
|
20230802,132600,14536535725,3305,3300,3330,3300,12632
|
|
20230802,132500,14494669050,3300,3290,3310,3280,16840
|
|
20230802,132400,14439242765,3290,3265,3340,3250,26218
|
|
20230802,132300,14353257125,3265,3300,3305,3265,18294
|
|
20230802,132200,14293456250,3305,3290,3310,3275,10795
|
|
20230802,132100,14257937205,3305,3305,3320,3270,20437
|
|
20230802,132000,14190641230,3300,3270,3315,3270,16463
|
|
20230802,131900,14136427910,3270,3325,3330,3270,45778
|
|
20230802,131800,13986022795,3325,3305,3325,3300,19487
|
|
20230802,131700,13921546645,3305,3340,3345,3305,26267
|
|
20230802,131600,13834188010,3345,3350,3360,3340,13498
|
|
20230802,131500,13788914655,3350,3335,3365,3325,35026
|
|
20230802,131400,13671994460,3340,3290,3370,3285,77202
|
|
20230802,131300,13416409845,3295,3395,3400,3290,67127
|
|
20230802,131200,13192727535,3390,3380,3400,3375,16503
|
|
20230802,131100,13136888855,3400,3420,3420,3365,65495
|
|
20230802,131000,12915011900,3405,3410,3430,3395,20169
|
|
20230802,130900,12846241030,3410,3400,3450,3400,40282
|
|
20230802,130800,12708372515,3420,3385,3420,3385,14319
|
|
20230802,130700,12659697145,3385,3425,3425,3375,29154
|
|
20230802,130600,12560623445,3425,3420,3425,3365,28779
|
|
20230802,130500,12463015765,3425,3395,3445,3365,24631
|
|
20230802,130400,12379229920,3395,3420,3425,3340,83061
|
|
20230802,130300,12098395055,3420,3445,3455,3410,46392
|
|
20230802,130200,11939197200,3445,3385,3485,3380,141427
|
|
20230802,130100,11452025215,3385,3350,3460,3350,126392
|
|
20230802,130000,11024684110,3360,3360,3360,3360,0
|
|
20230802,125900,11024684110,3360,3440,3455,3360,49823
|
|
20230802,125800,10855725670,3440,3465,3490,3440,44663
|
|
20230802,125700,10700581650,3465,3455,3485,3445,71873
|
|
20230802,125600,10451805920,3455,3500,3525,3445,121023
|
|
20230802,125500,10030471730,3505,3575,3580,3460,102343
|
|
20230802,125400,9670843790,3575,3575,3610,3560,75822
|
|
20230802,125300,9398899505,3570,3550,3585,3520,57583
|
|
20230802,125200,9194365485,3545,3595,3595,3510,143697
|
|
20230802,125100,8683193475,3585,3610,3700,3585,176925
|
|
20230802,125000,8035200780,3610,3620,3670,3575,130770
|
|
20230802,124900,7562205150,3625,3695,3700,3610,103766
|
|
20230802,124800,7183945105,3695,3710,3720,3600,164596
|
|
20230802,124700,6580200490,3720,3780,3810,3695,233138
|
|
20230802,124600,5704511205,3780,3840,3920,3710,333404
|
|
20230802,124500,4439687605,3845,3730,3950,3700,263920
|
|
20230802,124400,3431810630,3700,3700,3700,3700,0
|
|
20230802,124300,3431810630,3700,3380,3700,3380,83845
|
|
20230802,124200,3145648915,3270,3270,3270,3270,0
|
|
20230802,124100,3145648915,3270,3270,3270,3270,0
|
|
20230802,124000,3145648915,3270,3195,3275,3190,123842
|
|
20230802,123900,2748052060,3195,3200,3200,3195,1806
|
|
20230802,123800,2742280345,3195,3190,3200,3190,16136
|
|
20230802,123700,2690725235,3190,3185,3195,3185,4619
|
|
20230802,123600,2675994740,3185,3185,3190,3175,4928
|
|
20230802,123500,2660312625,3185,3190,3190,3180,2303
|
|
20230802,123400,2652972350,3190,3185,3190,3180,9025
|
|
20230802,123300,2624217365,3185,3180,3185,3180,544
|
|
20230802,123200,2622487025,3185,3180,3185,3175,18161
|
|
20230802,123100,2564734275,3185,3190,3190,3180,2743
|
|
20230802,123000,2556001595,3190,3185,3190,3180,4534
|
|
20230802,122900,2541556360,3185,3170,3190,3170,2635
|
|
20230802,122800,2533171865,3170,3165,3180,3160,2602
|
|
20230802,122700,2524925895,3175,3170,3180,3160,9134
|
|
20230802,122600,2496000630,3185,3185,3185,3170,10907
|
|
20230802,122500,2461332955,3185,3185,3185,3185,641
|
|
20230802,122400,2459291370,3185,3180,3185,3175,5666
|
|
20230802,122300,2441260940,3185,3185,3185,3180,625
|
|
20230802,122200,2439270545,3185,3185,3185,3180,1520
|
|
20230802,122100,2434430515,3180,3180,3185,3180,3876
|
|
20230802,122000,2422101970,3180,3175,3180,3175,520
|
|
20230802,121900,2420450960,3175,3170,3180,3165,2693
|
|
20230802,121800,2411911835,3180,3180,3185,3175,373
|
|
20230802,121700,2410726460,3180,3165,3185,3165,2438
|
|
20230802,121600,2402977760,3170,3180,3180,3170,3372
|
|
20230802,121500,2392283800,3185,3185,3185,3180,769
|
|
20230802,121400,2389837060,3185,3185,3185,3180,2732
|
|
20230802,121300,2381142800,3185,3185,3190,3180,3357
|
|
20230802,121200,2370439605,3185,3185,3190,3185,2994
|
|
20230802,121100,2360898115,3190,3190,3190,3180,4855
|
|
20230802,121000,2345434980,3185,3185,3190,3180,9618
|
|
20230802,120900,2314798445,3185,3175,3185,3175,11835
|
|
20230802,120800,2277129510,3175,3175,3180,3170,9768
|
|
20230802,120700,2246099590,3170,3185,3185,3170,10894
|
|
20230802,120600,2211492815,3185,3180,3185,3180,5741
|
|
20230802,120500,2193221620,3180,3175,3180,3175,9162
|
|
20230802,120400,2164121120,3170,3165,3170,3165,1187
|
|
20230802,120300,2160359260,3160,3165,3165,3160,933
|
|
20230802,120200,2157406320,3170,3165,3170,3165,5591
|
|
20230802,120100,2139696545,3165,3155,3170,3155,7607
|
|
20230802,120000,2115629685,3155,3155,3155,3155,1500
|
|
20230802,115900,2110897185,3160,3155,3160,3155,1621
|
|
20230802,115800,2105781330,3160,3155,3160,3155,1567
|
|
20230802,115700,2100832540,3155,3135,3155,3130,10140
|
|
20230802,115600,2068957280,3135,3135,3135,3135,550
|
|
20230802,115500,2067233030,3125,3125,3125,3125,0
|
|
20230802,115400,2067233030,3125,3130,3135,3125,1225
|
|
20230802,115300,2063397625,3130,3135,3135,3130,405
|
|
20230802,115200,2062129865,3135,3135,3135,3135,575
|
|
20230802,115100,2060327240,3135,3135,3135,3135,824
|
|
20230802,115000,2057744000,3135,3135,3135,3135,571
|
|
20230802,114900,2055953915,3135,3130,3135,3125,270
|
|
20230802,114800,2055108785,3130,3125,3130,3125,160
|
|
20230802,114700,2054607990,3120,3125,3130,3120,673
|
|
20230802,114600,2052502610,3130,3125,3130,3125,461
|
|
20230802,114500,2051060925,3130,3125,3130,3125,1812
|
|
20230802,114400,2045395155,3125,3130,3130,3125,2863
|
|
20230802,114300,2036444095,3125,3135,3140,3125,9803
|
|
20230802,114200,2005789225,3135,3145,3145,3125,4193
|
|
20230802,114100,1992659285,3140,3150,3150,3140,2257
|
|
20230802,114000,1985554940,3155,3150,3155,3150,5810
|
|
20230802,113900,1967233510,3150,3155,3155,3145,949
|
|
20230802,113800,1964243615,3150,3150,3150,3150,508
|
|
20230802,113700,1962643415,3150,3150,3150,3150,1000
|
|
20230802,113600,1959493415,3150,3145,3150,3140,2029
|
|
20230802,113500,1953107300,3145,3150,3155,3145,6883
|
|
20230802,113400,1931422675,3150,3145,3150,3145,773
|
|
20230802,113300,1928989725,3145,3135,3150,3135,4726
|
|
20230802,113200,1914141800,3130,3125,3130,3125,3862
|
|
20230802,113100,1902057175,3125,3125,3125,3125,605
|
|
20230802,113000,1900166550,3125,3120,3125,3120,739
|
|
20230802,112900,1897860075,3130,3130,3130,3115,4730
|
|
20230802,112800,1883089105,3125,3125,3130,3125,736
|
|
20230802,112700,1880786765,3130,3120,3130,3120,177
|
|
20230802,112600,1880232920,3125,3125,3130,3125,644
|
|
20230802,112500,1878220335,3130,3125,3130,3125,394
|
|
20230802,112400,1876987500,3125,3130,3130,3125,416
|
|
20230802,112300,1875686905,3135,3130,3135,3120,391
|
|
20230802,112200,1874462030,3130,3125,3130,3125,648
|
|
20230802,112100,1872436065,3125,3120,3125,3120,836
|
|
20230802,112000,1869826160,3125,3135,3135,3125,567
|
|
20230802,111900,1868052695,3120,3135,3140,3120,494
|
|
20230802,111800,1866506125,3130,3135,3135,3130,797
|
|
20230802,111700,1864008865,3140,3140,3145,3130,778
|
|
20230802,111600,1861570690,3145,3140,3145,3140,298
|
|
20230802,111500,1860634165,3135,3140,3140,3135,782
|
|
20230802,111400,1858180600,3145,3145,3145,3145,157
|
|
20230802,111300,1857686835,3145,3145,3145,3125,922
|
|
20230802,111200,1854790295,3145,3140,3145,3125,1534
|
|
20230802,111100,1849974095,3145,3140,3145,3135,1162
|
|
20230802,111000,1846324075,3135,3135,3140,3135,936
|
|
20230802,110900,1843386035,3140,3135,3140,3130,664
|
|
20230802,110800,1841305610,3135,3140,3140,3135,1056
|
|
20230802,110700,1837990770,3135,3140,3140,3135,672
|
|
20230802,110600,1835882920,3140,3135,3140,3135,683
|
|
20230802,110500,1833739120,3140,3140,3140,3140,318
|
|
20230802,110400,1832740600,3140,3145,3150,3135,359
|
|
20230802,110300,1831613145,3145,3130,3145,3125,1302
|
|
20230802,110200,1827533840,3130,3150,3150,3130,1304
|
|
20230802,110100,1823442370,3150,3150,3155,3120,4280
|
|
20230802,110000,1810035525,3155,3150,3155,3150,687
|
|
20230802,105900,1807868850,3155,3160,3160,3150,599
|
|
20230802,105800,1805981840,3160,3140,3160,3115,6153
|
|
20230802,105700,1786718025,3145,3150,3150,3145,580
|
|
20230802,105600,1784891950,3150,3160,3160,3140,1771
|
|
20230802,105500,1779314250,3160,3160,3160,3160,453
|
|
20230802,105400,1777882770,3160,3165,3165,3155,942
|
|
20230802,105300,1774907380,3165,3160,3165,3160,1053
|
|
20230802,105200,1771575565,3160,3160,3160,3160,441
|
|
20230802,105100,1770182005,3160,3155,3160,3155,539
|
|
20230802,105000,1768480265,3155,3155,3155,3155,308
|
|
20230802,104900,1767508525,3155,3155,3155,3150,1368
|
|
20230802,104800,1763193590,3155,3145,3155,3145,435
|
|
20230802,104700,1761821290,3150,3160,3160,3145,3100
|
|
20230802,104600,1752055790,3160,3160,3160,3155,906
|
|
20230802,104500,1749195550,3160,3160,3160,3150,2946
|
|
20230802,104400,1739905460,3160,3165,3170,3160,1531
|
|
20230802,104300,1735059735,3165,3160,3170,3160,6650
|
|
20230802,104200,1714016375,3155,3145,3160,3140,1377
|
|
20230802,104100,1709680470,3140,3160,3160,3140,295
|
|
20230802,104000,1708750670,3160,3150,3160,3150,782
|
|
20230802,103900,1706280130,3155,3145,3155,3130,557
|
|
20230802,103800,1704530060,3145,3160,3160,3145,1933
|
|
20230802,103700,1698443830,3155,3160,3165,3145,2555
|
|
20230802,103600,1690379915,3160,3165,3165,3160,283
|
|
20230802,103500,1689485495,3165,3155,3170,3130,12487
|
|
20230802,103400,1650108860,3160,3165,3170,3160,1471
|
|
20230802,103300,1645455380,3165,3170,3170,3165,2595
|
|
20230802,103200,1637240355,3170,3170,3170,3165,1448
|
|
20230802,103100,1632653635,3170,3165,3170,3165,4507
|
|
20230802,103000,1618367545,3170,3160,3170,3160,4468
|
|
20230802,102900,1604222835,3165,3170,3170,3165,2859
|
|
20230802,102800,1595163590,3170,3165,3170,3165,7449
|
|
20230802,102700,1571550485,3170,3165,3170,3165,3993
|
|
20230802,102600,1558906600,3165,3155,3165,3155,6402
|
|
20230802,102500,1538672160,3150,3135,3155,3135,11448
|
|
20230802,102400,1502668075,3135,3125,3135,3115,6003
|
|
20230802,102300,1483912145,3125,3120,3125,3110,5580
|
|
20230802,102200,1466502705,3120,3125,3130,3120,9854
|
|
20230802,102100,1435749140,3125,3135,3135,3125,741
|
|
20230802,102000,1433429705,3130,3130,3130,3125,2388
|
|
20230802,101900,1425961290,3130,3130,3130,3125,1927
|
|
20230802,101800,1419939145,3130,3130,3135,3125,2035
|
|
20230802,101700,1413576640,3125,3125,3135,3110,5392
|
|
20230802,101600,1396716005,3130,3135,3135,3120,1581
|
|
20230802,101500,1391770015,3140,3140,3145,3135,2379
|
|
20230802,101400,1384294425,3140,3140,3145,3135,2812
|
|
20230802,101300,1375458685,3140,3130,3140,3120,2376
|
|
20230802,101200,1368022000,3125,3120,3130,3115,2512
|
|
20230802,101100,1360170740,3130,3140,3140,3095,6669
|
|
20230802,101000,1339383420,3140,3130,3140,3130,4775
|
|
20230802,100900,1324391315,3135,3140,3140,3105,15445
|
|
20230802,100800,1276014240,3140,3150,3155,3135,19807
|
|
20230802,100700,1213699250,3150,3125,3150,3120,29281
|
|
20230802,100600,1122035935,3125,3100,3130,3100,23110
|
|
20230802,100500,1049981940,3100,3075,3100,3075,15559
|
|
20230802,100400,1001983475,3075,3080,3080,3075,795
|
|
20230802,100300,999537035,3075,3075,3075,3075,338
|
|
20230802,100200,998497685,3080,3065,3080,3065,1354
|
|
20230802,100100,994336705,3055,3065,3075,3055,2674
|
|
20230802,100000,986148465,3075,3075,3075,3065,854
|
|
20230802,095900,983524485,3075,3060,3075,3060,7147
|
|
20230802,095800,961619100,3060,3050,3060,3050,1160
|
|
20230802,095700,958069805,3050,3045,3055,3045,7645
|
|
20230802,095600,934746690,3045,3045,3045,3040,2698
|
|
20230802,095500,926535280,3040,3035,3045,3030,1753
|
|
20230802,095400,921214000,3040,3045,3045,3040,700
|
|
20230802,095300,919084135,3045,3040,3045,3040,2724
|
|
20230802,095200,910797095,3045,3040,3045,3040,1281
|
|
20230802,095100,906902670,3040,3035,3040,3035,2048
|
|
20230802,095000,900682375,3040,3035,3040,3035,1982
|
|
20230802,094900,894659500,3035,3030,3035,3025,2302
|
|
20230802,094800,887685325,3030,3035,3040,3030,2090
|
|
20230802,094700,881345275,3035,3030,3045,3030,16534
|
|
20230802,094600,831184130,3030,3020,3030,3020,3494
|
|
20230802,094500,820619905,3015,3015,3015,3015,4
|
|
20230802,094400,820607845,3020,3010,3020,3000,7643
|
|
20230802,094300,797638570,2995,3030,3030,2995,2886
|
|
20230802,094200,788909090,3030,2990,3030,2990,10544
|
|
20230802,094100,757221990,2990,2995,2995,2990,2961
|
|
20230802,094000,748366160,2995,3000,3000,2995,2230
|
|
20230802,093900,741686530,2995,2995,3000,2990,4358
|
|
20230802,093800,728632840,2995,2995,3000,2990,1777
|
|
20230802,093700,723310300,2995,3000,3005,2995,2671
|
|
20230802,093600,715299115,3005,3000,3010,3000,2162
|
|
20230802,093500,708809675,3000,3005,3005,2995,1125
|
|
20230802,093400,705433555,3005,3005,3005,3000,2966
|
|
20230802,093300,696533550,3005,2995,3005,2995,3607
|
|
20230802,093200,685709650,3000,2995,3000,2995,659
|
|
20230802,093100,683733430,2995,2995,2995,2990,245
|
|
20230802,093000,682999985,3000,2985,3005,2965,3324
|
|
20230802,092900,673077110,2985,2990,3000,2985,5590
|
|
20230802,092800,656366935,3000,2990,3000,2990,3426
|
|
20230802,092700,646118500,2990,3000,3000,2990,1961
|
|
20230802,092600,640254320,3010,2990,3010,2980,3753
|
|
20230802,092500,629014930,2985,2970,2985,2965,12005
|
|
20230802,092400,593217450,2970,2970,2970,2955,1434
|
|
20230802,092300,588972105,2965,2975,2975,2950,7303
|
|
20230802,092200,567378840,2975,2990,2990,2960,7866
|
|
20230802,092100,544018525,2995,3005,3010,2990,1711
|
|
20230802,092000,538892895,3010,2995,3010,2995,1125
|
|
20230802,091900,535515985,3000,3015,3015,3000,7952
|
|
20230802,091800,511620380,3025,3015,3035,3015,468
|
|
20230802,091700,510208745,3015,3010,3015,3000,5982
|
|
20230802,091600,492236445,3015,3015,3015,3015,711
|
|
20230802,091500,490092780,3010,3015,3015,3005,3272
|
|
20230802,091400,480233335,3010,3020,3035,3005,3464
|
|
20230802,091300,469809235,3010,3045,3045,3010,20851
|
|
20230802,091200,406654910,3050,3050,3055,3040,2046
|
|
20230802,091100,400416730,3050,3070,3080,3050,5564
|
|
20230802,091000,383391890,3070,3065,3090,3065,7812
|
|
20230802,090900,359328740,3075,3065,3075,3055,5707
|
|
20230802,090800,341828770,3065,3040,3065,3040,6990
|
|
20230802,090700,320512965,3040,3040,3040,3035,10486
|
|
20230802,090600,288647750,3040,3030,3040,3015,2850
|
|
20230802,090500,280012030,3030,3025,3030,3010,3185
|
|
20230802,090400,270404165,3030,3030,3040,3020,3157
|
|
20230802,090300,260833505,3030,3010,3030,3005,4817
|
|
20230802,090200,246308330,3010,3025,3025,2990,18581
|
|
20230802,090100,190435040,3025,2995,3025,2980,13981
|
|
20230802,090000,148611090,3000,2980,3000,2955,40069
|