644 lines
31 KiB
CSV
644 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230802,194100,1003668790,5230,5230,5230,5230,2090
|
|
20230802,194000,1003668790,5230,5230,5230,5230,0
|
|
20230802,193900,1003668790,5230,5230,5230,5230,0
|
|
20230802,193800,1003668790,5230,5230,5230,5230,0
|
|
20230802,193700,1003668790,5230,5230,5230,5230,0
|
|
20230802,193600,1003668790,5230,5230,5230,5230,0
|
|
20230802,193500,1003668790,5230,5230,5230,5230,0
|
|
20230802,193400,1003668790,5230,5230,5230,5230,0
|
|
20230802,193300,1003668790,5230,5230,5230,5230,0
|
|
20230802,193200,1003668790,5230,5230,5230,5230,0
|
|
20230802,193100,1003668790,5230,5230,5230,5230,0
|
|
20230802,193000,1003668790,5230,5230,5230,5230,0
|
|
20230802,192900,1003668790,5230,5230,5230,5230,0
|
|
20230802,192800,1003668790,5230,5230,5230,5230,0
|
|
20230802,192700,1003668790,5230,5230,5230,5230,0
|
|
20230802,192600,1003668790,5230,5230,5230,5230,0
|
|
20230802,192500,1003668790,5230,5230,5230,5230,0
|
|
20230802,192400,1003668790,5230,5230,5230,5230,0
|
|
20230802,192300,1003668790,5230,5230,5230,5230,0
|
|
20230802,192200,1003668790,5230,5230,5230,5230,0
|
|
20230802,192100,1003668790,5230,5230,5230,5230,0
|
|
20230802,192000,1003668790,5230,5230,5230,5230,0
|
|
20230802,191900,1003668790,5230,5230,5230,5230,0
|
|
20230802,191800,1003668790,5230,5230,5230,5230,0
|
|
20230802,191700,1003668790,5230,5230,5230,5230,0
|
|
20230802,191600,1003668790,5230,5230,5230,5230,0
|
|
20230802,191500,1003668790,5230,5230,5230,5230,0
|
|
20230802,191400,1003668790,5230,5230,5230,5230,0
|
|
20230802,191300,1003668790,5230,5230,5230,5230,0
|
|
20230802,191200,1003668790,5230,5230,5230,5230,0
|
|
20230802,191100,1003668790,5230,5230,5230,5230,2090
|
|
20230802,191000,1003668790,5230,5230,5230,5230,0
|
|
20230802,190900,1003668790,5230,5230,5230,5230,0
|
|
20230802,190800,1003668790,5230,5230,5230,5230,0
|
|
20230802,190700,1003668790,5230,5230,5230,5230,0
|
|
20230802,190600,1003668790,5230,5230,5230,5230,0
|
|
20230802,190500,1003668790,5230,5230,5230,5230,0
|
|
20230802,190400,1003668790,5230,5230,5230,5230,0
|
|
20230802,190300,1003668790,5230,5230,5230,5230,0
|
|
20230802,190200,1003668790,5230,5230,5230,5230,0
|
|
20230802,190100,1003668790,5230,5230,5230,5230,0
|
|
20230802,190000,1003668790,5230,5230,5230,5230,0
|
|
20230802,185900,1003668790,5230,5230,5230,5230,0
|
|
20230802,185800,1003668790,5230,5230,5230,5230,0
|
|
20230802,185700,1003668790,5230,5230,5230,5230,0
|
|
20230802,185600,1003668790,5230,5230,5230,5230,0
|
|
20230802,185500,1003668790,5230,5230,5230,5230,0
|
|
20230802,185400,1003668790,5230,5230,5230,5230,0
|
|
20230802,185300,1003668790,5230,5230,5230,5230,0
|
|
20230802,185200,1003668790,5230,5230,5230,5230,0
|
|
20230802,185100,1003668790,5230,5230,5230,5230,0
|
|
20230802,185000,1003668790,5230,5230,5230,5230,0
|
|
20230802,184900,1003668790,5230,5230,5230,5230,0
|
|
20230802,184800,1003668790,5230,5230,5230,5230,0
|
|
20230802,184700,1003668790,5230,5230,5230,5230,0
|
|
20230802,184600,1003668790,5230,5230,5230,5230,0
|
|
20230802,184500,1003668790,5230,5230,5230,5230,0
|
|
20230802,184400,1003668790,5230,5230,5230,5230,0
|
|
20230802,184300,1003668790,5230,5230,5230,5230,0
|
|
20230802,184200,1003668790,5230,5230,5230,5230,0
|
|
20230802,184100,1003668790,5230,5230,5230,5230,2090
|
|
20230802,184000,1003668790,5230,5230,5230,5230,0
|
|
20230802,183900,1003668790,5230,5230,5230,5230,0
|
|
20230802,183800,1003668790,5230,5230,5230,5230,0
|
|
20230802,183700,1003668790,5230,5230,5230,5230,0
|
|
20230802,183600,1003668790,5230,5230,5230,5230,0
|
|
20230802,183500,1003668790,5230,5230,5230,5230,0
|
|
20230802,183400,1003668790,5230,5230,5230,5230,0
|
|
20230802,183300,1003668790,5230,5230,5230,5230,0
|
|
20230802,183200,1003668790,5230,5230,5230,5230,0
|
|
20230802,183100,1003668790,5230,5230,5230,5230,0
|
|
20230802,183000,1003668790,5230,5230,5230,5230,0
|
|
20230802,182900,1003668790,5230,5230,5230,5230,0
|
|
20230802,182800,1003668790,5230,5230,5230,5230,0
|
|
20230802,182700,1003668790,5230,5230,5230,5230,0
|
|
20230802,182600,1003668790,5230,5230,5230,5230,0
|
|
20230802,182500,1003668790,5230,5230,5230,5230,0
|
|
20230802,182400,1003668790,5230,5230,5230,5230,0
|
|
20230802,182300,1003668790,5230,5230,5230,5230,0
|
|
20230802,182200,1003668790,5230,5230,5230,5230,0
|
|
20230802,182100,1003668790,5230,5230,5230,5230,0
|
|
20230802,182000,1003668790,5230,5230,5230,5230,0
|
|
20230802,181900,1003668790,5230,5230,5230,5230,0
|
|
20230802,181800,1003668790,5230,5230,5230,5230,0
|
|
20230802,181700,1003668790,5230,5230,5230,5230,0
|
|
20230802,181600,1003668790,5230,5230,5230,5230,0
|
|
20230802,181500,1003668790,5230,5230,5230,5230,0
|
|
20230802,181400,1003668790,5230,5230,5230,5230,0
|
|
20230802,181300,1003668790,5230,5230,5230,5230,0
|
|
20230802,181200,1003668790,5230,5230,5230,5230,0
|
|
20230802,181100,1003668790,5230,5230,5230,5230,2090
|
|
20230802,181000,1003668790,5230,5230,5230,5230,0
|
|
20230802,180900,1003668790,5230,5230,5230,5230,0
|
|
20230802,180800,1003668790,5230,5230,5230,5230,0
|
|
20230802,180700,1003668790,5230,5230,5230,5230,0
|
|
20230802,180600,1003668790,5230,5230,5230,5230,0
|
|
20230802,180500,1003668790,5230,5230,5230,5230,0
|
|
20230802,180400,1003668790,5230,5230,5230,5230,0
|
|
20230802,180300,1003668790,5230,5230,5230,5230,0
|
|
20230802,180200,1003668790,5230,5230,5230,5230,0
|
|
20230802,180100,1003668790,5230,5230,5230,5230,0
|
|
20230802,180000,1003668790,5230,5230,5230,5230,0
|
|
20230802,175900,1003668790,5230,5230,5230,5230,0
|
|
20230802,175800,1003668790,5230,5230,5230,5230,0
|
|
20230802,175700,1003668790,5230,5230,5230,5230,0
|
|
20230802,175600,1003668790,5230,5230,5230,5230,0
|
|
20230802,175500,1003668790,5230,5230,5230,5230,0
|
|
20230802,175400,1003668790,5230,5230,5230,5230,0
|
|
20230802,175300,1003668790,5230,5230,5230,5230,0
|
|
20230802,175200,1003668790,5230,5230,5230,5230,0
|
|
20230802,175100,1003668790,5230,5230,5230,5230,0
|
|
20230802,175000,1003668790,5230,5230,5230,5230,0
|
|
20230802,174900,1003668790,5230,5230,5230,5230,0
|
|
20230802,174800,1003668790,5230,5230,5230,5230,0
|
|
20230802,174700,1003668790,5230,5230,5230,5230,0
|
|
20230802,174600,1003668790,5230,5230,5230,5230,0
|
|
20230802,174500,1003668790,5230,5230,5230,5230,0
|
|
20230802,174400,1003668790,5230,5230,5230,5230,0
|
|
20230802,174300,1003668790,5230,5230,5230,5230,0
|
|
20230802,174200,1003668790,5230,5230,5230,5230,0
|
|
20230802,174100,1003668790,5230,5230,5230,5230,2090
|
|
20230802,174000,1003668790,5230,5230,5230,5230,0
|
|
20230802,173900,1003668790,5230,5230,5230,5230,0
|
|
20230802,173800,1003668790,5230,5230,5230,5230,0
|
|
20230802,173700,1003668790,5230,5230,5230,5230,0
|
|
20230802,173600,1003668790,5230,5230,5230,5230,0
|
|
20230802,173500,1003668790,5230,5230,5230,5230,0
|
|
20230802,173400,1003668790,5230,5230,5230,5230,0
|
|
20230802,173300,1003668790,5230,5230,5230,5230,0
|
|
20230802,173200,1003668790,5230,5230,5230,5230,0
|
|
20230802,173100,1003668790,5230,5230,5230,5230,0
|
|
20230802,173000,1003668790,5230,5230,5230,5230,0
|
|
20230802,172900,1003668790,5230,5230,5230,5230,0
|
|
20230802,172800,1003668790,5230,5230,5230,5230,0
|
|
20230802,172700,1003668790,5230,5230,5230,5230,0
|
|
20230802,172600,1003668790,5230,5230,5230,5230,0
|
|
20230802,172500,1003668790,5230,5230,5230,5230,0
|
|
20230802,172400,1003668790,5230,5230,5230,5230,0
|
|
20230802,172300,1003668790,5230,5230,5230,5230,0
|
|
20230802,172200,1003668790,5230,5230,5230,5230,0
|
|
20230802,172100,1003668790,5230,5230,5230,5230,0
|
|
20230802,172000,1003668790,5230,5230,5230,5230,0
|
|
20230802,171900,1003668790,5230,5230,5230,5230,0
|
|
20230802,171800,1003668790,5230,5230,5230,5230,0
|
|
20230802,171700,1003668790,5230,5230,5230,5230,0
|
|
20230802,171600,1003668790,5230,5230,5230,5230,0
|
|
20230802,171500,1003668790,5230,5230,5230,5230,0
|
|
20230802,171400,1003668790,5230,5230,5230,5230,0
|
|
20230802,171300,1003668790,5230,5230,5230,5230,0
|
|
20230802,171200,1003668790,5230,5230,5230,5230,0
|
|
20230802,171100,1003668790,5230,5230,5230,5230,2090
|
|
20230802,171000,1003668790,5230,5230,5230,5230,0
|
|
20230802,170900,1003668790,5230,5230,5230,5230,0
|
|
20230802,170800,1003668790,5230,5230,5230,5230,0
|
|
20230802,170700,1003668790,5230,5230,5230,5230,0
|
|
20230802,170600,1003668790,5230,5230,5230,5230,0
|
|
20230802,170500,1003668790,5230,5230,5230,5230,0
|
|
20230802,170400,1003668790,5230,5230,5230,5230,0
|
|
20230802,170300,1003668790,5230,5230,5230,5230,0
|
|
20230802,170200,1003668790,5230,5230,5230,5230,0
|
|
20230802,170100,1003668790,5230,5230,5230,5230,0
|
|
20230802,170000,1003668790,5230,5230,5230,5230,0
|
|
20230802,165900,1003668790,5230,5230,5230,5230,0
|
|
20230802,165800,1003668790,5230,5230,5230,5230,0
|
|
20230802,165700,1003668790,5230,5230,5230,5230,0
|
|
20230802,165600,1003668790,5230,5230,5230,5230,0
|
|
20230802,165500,1003668790,5230,5230,5230,5230,0
|
|
20230802,165400,1003668790,5230,5230,5230,5230,0
|
|
20230802,165300,1003668790,5230,5230,5230,5230,0
|
|
20230802,165200,1003668790,5230,5230,5230,5230,0
|
|
20230802,165100,1003668790,5230,5230,5230,5230,0
|
|
20230802,165000,1003668790,5230,5230,5230,5230,0
|
|
20230802,164900,1003668790,5230,5230,5230,5230,0
|
|
20230802,164800,1003668790,5230,5230,5230,5230,0
|
|
20230802,164700,1003668790,5230,5230,5230,5230,0
|
|
20230802,164600,1003668790,5230,5230,5230,5230,0
|
|
20230802,164500,1003668790,5230,5230,5230,5230,0
|
|
20230802,164400,1003668790,5230,5230,5230,5230,0
|
|
20230802,164300,1003668790,5230,5230,5230,5230,0
|
|
20230802,164200,1003668790,5230,5230,5230,5230,0
|
|
20230802,164100,1003668790,5230,5230,5230,5230,2090
|
|
20230802,164000,1003668790,5230,5230,5230,5230,0
|
|
20230802,163900,1003668790,5230,5230,5230,5230,0
|
|
20230802,163800,1003668790,5230,5230,5230,5230,0
|
|
20230802,163700,1003668790,5230,5230,5230,5230,0
|
|
20230802,163600,1003668790,5230,5230,5230,5230,0
|
|
20230802,163500,1003668790,5230,5230,5230,5230,0
|
|
20230802,163400,1003668790,5230,5230,5230,5230,0
|
|
20230802,163300,1003668790,5230,5230,5230,5230,0
|
|
20230802,163200,1003668790,5230,5230,5230,5230,0
|
|
20230802,163100,1003668790,5230,5230,5230,5230,0
|
|
20230802,163000,1003668790,5230,5230,5230,5230,0
|
|
20230802,162900,1003668790,5230,5230,5230,5230,0
|
|
20230802,162800,1003668790,5230,5230,5230,5230,0
|
|
20230802,162700,1003668790,5230,5230,5230,5230,0
|
|
20230802,162600,1003668790,5230,5230,5230,5230,0
|
|
20230802,162500,1003668790,5230,5230,5230,5230,0
|
|
20230802,162400,1003668790,5230,5230,5230,5230,0
|
|
20230802,162300,1003668790,5230,5230,5230,5230,0
|
|
20230802,162200,1003668790,5230,5230,5230,5230,0
|
|
20230802,162100,1003668790,5230,5230,5230,5230,0
|
|
20230802,162000,1003668790,5230,5230,5230,5230,0
|
|
20230802,161900,1003668790,5230,5230,5230,5230,0
|
|
20230802,161800,1003668790,5230,5230,5230,5230,0
|
|
20230802,161700,1003668790,5230,5230,5230,5230,0
|
|
20230802,161600,1003668790,5230,5230,5230,5230,0
|
|
20230802,161500,1003668790,5230,5230,5230,5230,0
|
|
20230802,161400,1003668790,5230,5230,5230,5230,0
|
|
20230802,161300,1003668790,5230,5230,5230,5230,0
|
|
20230802,161200,1003668790,5230,5230,5230,5230,0
|
|
20230802,161100,1003668790,5230,5230,5230,5230,2090
|
|
20230802,161000,1003668790,5230,5230,5230,5230,0
|
|
20230802,160900,1003668790,5230,5230,5230,5230,0
|
|
20230802,160800,1003668790,5230,5230,5230,5230,0
|
|
20230802,160700,1003668790,5230,5230,5230,5230,0
|
|
20230802,160600,1003668790,5230,5230,5230,5230,0
|
|
20230802,160500,1003668790,5230,5230,5230,5230,0
|
|
20230802,160400,1003668790,5230,5230,5230,5230,0
|
|
20230802,160300,1003668790,5230,5230,5230,5230,0
|
|
20230802,160200,1003668790,5230,5230,5230,5230,0
|
|
20230802,160100,1003668790,5230,5230,5230,5230,0
|
|
20230802,160000,1003668790,5230,5230,5230,5230,0
|
|
20230802,155900,1003668790,5230,5230,5230,5230,0
|
|
20230802,155800,1003668790,5230,5230,5230,5230,0
|
|
20230802,155700,1003668790,5230,5230,5230,5230,0
|
|
20230802,155600,1003668790,5230,5230,5230,5230,0
|
|
20230802,155500,1003668790,5230,5230,5230,5230,0
|
|
20230802,155400,1003668790,5230,5230,5230,5230,0
|
|
20230802,155300,1003668790,5230,5230,5230,5230,0
|
|
20230802,155200,1003668790,5230,5230,5230,5230,0
|
|
20230802,155100,1003668790,5230,5230,5230,5230,0
|
|
20230802,155000,1003668790,5230,5230,5230,5230,0
|
|
20230802,154900,1003668790,5230,5230,5230,5230,0
|
|
20230802,154800,1003668790,5230,5230,5230,5230,0
|
|
20230802,154700,1003668790,5230,5230,5230,5230,0
|
|
20230802,154600,1003668790,5230,5230,5230,5230,0
|
|
20230802,154500,1003668790,5230,5230,5230,5230,0
|
|
20230802,154400,1003668790,5230,5230,5230,5230,0
|
|
20230802,154300,1003668790,5230,5230,5230,5230,0
|
|
20230802,154200,1003668790,5230,5230,5230,5230,0
|
|
20230802,154100,1003668790,5230,5230,5230,5230,2090
|
|
20230802,154000,1003668790,5230,5230,5230,5230,0
|
|
20230802,153900,1003668790,5230,5230,5230,5230,0
|
|
20230802,153800,1003668790,5230,5230,5230,5230,0
|
|
20230802,153700,1003668790,5230,5230,5230,5230,0
|
|
20230802,153600,1003668790,5230,5230,5230,5230,0
|
|
20230802,153500,1003668790,5230,5230,5230,5230,0
|
|
20230802,153400,1003668790,5230,5230,5230,5230,0
|
|
20230802,153300,1003668790,5230,5230,5230,5230,0
|
|
20230802,153200,1003668790,5230,5230,5230,5230,0
|
|
20230802,153100,1003668790,5230,5230,5230,5230,0
|
|
20230802,153000,1003668790,5230,5230,5230,5230,2090
|
|
20230802,152900,992738090,5210,5210,5210,5210,0
|
|
20230802,152800,992738090,5210,5210,5210,5210,0
|
|
20230802,152700,992738090,5210,5210,5210,5210,0
|
|
20230802,152600,992738090,5210,5210,5210,5210,0
|
|
20230802,152500,992738090,5210,5210,5210,5210,0
|
|
20230802,152400,992738090,5210,5210,5210,5210,0
|
|
20230802,152300,992738090,5210,5210,5210,5210,0
|
|
20230802,152200,992738090,5210,5210,5210,5210,0
|
|
20230802,152100,992738090,5210,5210,5210,5210,0
|
|
20230802,152000,992738090,5210,5210,5210,5210,0
|
|
20230802,151900,992738090,5210,5220,5230,5210,6407
|
|
20230802,151800,959318250,5230,5230,5230,5220,1729
|
|
20230802,151700,950292460,5230,5230,5230,5220,465
|
|
20230802,151600,947862990,5230,5230,5230,5230,16
|
|
20230802,151500,947779310,5230,5230,5230,5230,20
|
|
20230802,151400,947674710,5230,5240,5240,5230,1508
|
|
20230802,151300,939787620,5230,5240,5240,5230,1787
|
|
20230802,151200,930423840,5240,5250,5250,5240,204
|
|
20230802,151100,929353830,5250,5250,5250,5250,4
|
|
20230802,151000,929332830,5240,5240,5240,5240,0
|
|
20230802,150900,929332830,5240,5240,5240,5240,450
|
|
20230802,150800,926974830,5250,5240,5250,5240,50
|
|
20230802,150700,926712730,5240,5250,5250,5240,291
|
|
20230802,150600,925187280,5240,5240,5240,5240,0
|
|
20230802,150500,925187280,5240,5240,5240,5230,48
|
|
20230802,150400,924935770,5240,5240,5250,5240,609
|
|
20230802,150300,921743780,5240,5240,5240,5240,951
|
|
20230802,150200,916760540,5250,5250,5250,5250,1
|
|
20230802,150100,916755290,5230,5230,5230,5230,0
|
|
20230802,150000,916755290,5230,5230,5230,5230,28
|
|
20230802,145900,916608850,5230,5230,5230,5230,41
|
|
20230802,145800,916394420,5240,5220,5240,5220,637
|
|
20230802,145700,913062260,5230,5240,5240,5230,2023
|
|
20230802,145600,902479870,5250,5250,5250,5250,133
|
|
20230802,145500,901781620,5250,5250,5250,5250,1
|
|
20230802,145400,901776370,5240,5240,5240,5240,20
|
|
20230802,145300,901671570,5240,5230,5240,5230,1141
|
|
20230802,145200,895694140,5230,5230,5230,5230,350
|
|
20230802,145100,893863640,5240,5240,5240,5240,200
|
|
20230802,145000,892815640,5230,5230,5230,5230,200
|
|
20230802,144900,891769640,5230,5230,5250,5230,803
|
|
20230802,144800,887569910,5250,5230,5250,5230,4
|
|
20230802,144700,887548930,5240,5240,5240,5240,64
|
|
20230802,144600,887213570,5260,5260,5260,5260,38
|
|
20230802,144500,887013690,5260,5250,5260,5250,33
|
|
20230802,144400,886840140,5260,5260,5260,5260,6
|
|
20230802,144300,886808580,5240,5260,5260,5240,1738
|
|
20230802,144200,877672960,5260,5260,5260,5250,1928
|
|
20230802,144100,867549360,5260,5270,5270,5260,1868
|
|
20230802,144000,857722480,5260,5260,5260,5260,123
|
|
20230802,143900,857075500,5250,5250,5250,5250,313
|
|
20230802,143800,855432250,5240,5240,5240,5240,0
|
|
20230802,143700,855432250,5240,5240,5240,5240,221
|
|
20230802,143600,854274210,5240,5240,5240,5240,17
|
|
20230802,143500,854185130,5240,5240,5240,5240,61
|
|
20230802,143400,853865490,5250,5250,5250,5250,10
|
|
20230802,143300,853812990,5250,5240,5250,5240,115
|
|
20230802,143200,853210250,5240,5240,5240,5240,1
|
|
20230802,143100,853205010,5240,5240,5240,5240,1022
|
|
20230802,143000,847849730,5230,5230,5230,5230,20
|
|
20230802,142900,847745130,5230,5230,5230,5230,0
|
|
20230802,142800,847745130,5230,5230,5230,5230,0
|
|
20230802,142700,847745130,5230,5230,5230,5230,339
|
|
20230802,142600,845972160,5230,5230,5230,5220,675
|
|
20230802,142500,842442910,5230,5220,5230,5220,208
|
|
20230802,142400,841355140,5230,5230,5230,5230,0
|
|
20230802,142300,841355140,5230,5230,5230,5230,0
|
|
20230802,142200,841355140,5230,5230,5230,5230,101
|
|
20230802,142100,840826910,5230,5230,5230,5230,26
|
|
20230802,142000,840690930,5230,5220,5230,5220,425
|
|
20230802,141900,838469180,5220,5220,5220,5220,80
|
|
20230802,141800,838051580,5220,5220,5220,5220,60
|
|
20230802,141700,837738380,5230,5230,5230,5230,0
|
|
20230802,141600,837738380,5230,5240,5240,5230,1407
|
|
20230802,141500,830379760,5240,5240,5240,5240,5
|
|
20230802,141400,830353560,5240,5240,5240,5240,20
|
|
20230802,141300,830248760,5240,5240,5240,5240,160
|
|
20230802,141200,829410360,5240,5240,5240,5240,306
|
|
20230802,141100,827806920,5240,5240,5240,5240,0
|
|
20230802,141000,827806920,5240,5240,5240,5240,87
|
|
20230802,140900,827351040,5240,5240,5240,5230,572
|
|
20230802,140800,824359370,5250,5230,5250,5230,52
|
|
20230802,140700,824087210,5260,5260,5260,5260,0
|
|
20230802,140600,824087210,5260,5260,5260,5260,0
|
|
20230802,140500,824087210,5260,5260,5260,5260,0
|
|
20230802,140400,824087210,5260,5240,5260,5240,7
|
|
20230802,140300,824050510,5220,5230,5230,5220,729
|
|
20230802,140200,820241420,5230,5240,5240,5230,2531
|
|
20230802,140100,807001790,5240,5240,5240,5230,1068
|
|
20230802,140000,801415970,5240,5260,5260,5240,35
|
|
20230802,135900,801232360,5250,5250,5250,5240,101
|
|
20230802,135800,800703100,5240,5240,5240,5240,495
|
|
20230802,135700,798109300,5240,5240,5240,5240,0
|
|
20230802,135600,798109300,5240,5240,5240,5240,0
|
|
20230802,135500,798109300,5240,5240,5240,5240,130
|
|
20230802,135400,797428100,5250,5250,5250,5250,100
|
|
20230802,135300,796903100,5240,5240,5240,5240,100
|
|
20230802,135200,796379100,5230,5230,5230,5220,183
|
|
20230802,135100,795423210,5230,5230,5230,5230,160
|
|
20230802,135000,794586410,5230,5230,5230,5230,103
|
|
20230802,134900,794047720,5230,5230,5230,5230,18
|
|
20230802,134800,793953580,5220,5220,5230,5220,372
|
|
20230802,134700,792008200,5220,5220,5220,5220,0
|
|
20230802,134600,792008200,5220,5230,5230,5220,102
|
|
20230802,134500,791475510,5230,5230,5230,5230,1500
|
|
20230802,134400,783630510,5230,5230,5230,5230,9
|
|
20230802,134300,783583440,5230,5230,5230,5230,156
|
|
20230802,134200,782767560,5220,5230,5230,5220,1766
|
|
20230802,134100,773531510,5230,5240,5240,5230,250
|
|
20230802,134000,772222910,5230,5230,5230,5220,4310
|
|
20230802,133900,749714790,5230,5230,5230,5230,0
|
|
20230802,133800,749714790,5230,5230,5240,5230,1257
|
|
20230802,133700,743140450,5230,5240,5240,5230,1611
|
|
20230802,133600,734703270,5250,5250,5250,5250,403
|
|
20230802,133500,732587520,5250,5260,5260,5250,2016
|
|
20230802,133400,722003500,5260,5260,5260,5260,338
|
|
20230802,133300,720225620,5260,5270,5270,5260,1436
|
|
20230802,133200,712672200,5270,5270,5270,5270,201
|
|
20230802,133100,711612930,5270,5270,5270,5270,0
|
|
20230802,133000,711612930,5270,5270,5270,5270,301
|
|
20230802,132900,710026660,5270,5270,5270,5270,38
|
|
20230802,132800,709826400,5270,5270,5270,5270,65
|
|
20230802,132700,709483850,5270,5270,5270,5260,501
|
|
20230802,132600,706848480,5270,5270,5270,5270,0
|
|
20230802,132500,706848480,5270,5270,5270,5270,17
|
|
20230802,132400,706758890,5260,5260,5260,5260,3
|
|
20230802,132300,706743110,5260,5260,5260,5260,633
|
|
20230802,132200,703413530,5260,5260,5260,5260,544
|
|
20230802,132100,700552090,5260,5270,5270,5260,1024
|
|
20230802,132000,695158330,5280,5280,5280,5280,177
|
|
20230802,131900,694223770,5280,5280,5280,5280,109
|
|
20230802,131800,693648250,5270,5280,5280,5270,67
|
|
20230802,131700,693295150,5280,5280,5280,5280,1806
|
|
20230802,131600,683759470,5290,5290,5290,5290,1
|
|
20230802,131500,683754180,5290,5290,5290,5290,15
|
|
20230802,131400,683674830,5280,5280,5280,5280,5
|
|
20230802,131300,683648430,5280,5290,5290,5280,50
|
|
20230802,131200,683384300,5290,5290,5290,5290,107
|
|
20230802,131100,682818270,5290,5290,5290,5290,893
|
|
20230802,131000,678094300,5290,5310,5310,5290,1167
|
|
20230802,130900,671909520,5310,5310,5310,5310,0
|
|
20230802,130800,671909520,5310,5320,5320,5310,949
|
|
20230802,130700,666870280,5320,5320,5320,5320,1
|
|
20230802,130600,666864960,5300,5300,5300,5300,0
|
|
20230802,130500,666864960,5300,5300,5300,5300,1
|
|
20230802,130400,666859660,5300,5300,5300,5300,0
|
|
20230802,130300,666859660,5300,5300,5300,5300,50
|
|
20230802,130200,666594660,5310,5310,5310,5310,10
|
|
20230802,130100,666541560,5310,5310,5320,5310,76
|
|
20230802,130000,666137980,5310,5310,5310,5310,75
|
|
20230802,125900,665739730,5310,5290,5310,5290,145
|
|
20230802,125800,664970980,5290,5300,5310,5290,329
|
|
20230802,125700,663227540,5300,5300,5300,5290,68
|
|
20230802,125600,662867510,5310,5310,5310,5310,70
|
|
20230802,125500,662495810,5290,5290,5290,5290,173
|
|
20230802,125400,661580640,5290,5310,5310,5290,292
|
|
20230802,125300,660032800,5310,5310,5310,5310,26
|
|
20230802,125200,659894740,5310,5310,5310,5310,56
|
|
20230802,125100,659597380,5310,5290,5310,5290,15
|
|
20230802,125000,659517990,5290,5290,5290,5290,41
|
|
20230802,124900,659301100,5290,5290,5290,5280,41
|
|
20230802,124800,659084310,5290,5290,5290,5290,2
|
|
20230802,124700,659073730,5290,5290,5290,5290,25
|
|
20230802,124600,658941480,5290,5290,5290,5290,22
|
|
20230802,124500,658825100,5290,5290,5290,5290,3399
|
|
20230802,124400,640844390,5290,5300,5300,5290,45
|
|
20230802,124300,640605940,5300,5320,5320,5300,128
|
|
20230802,124200,639927500,5300,5300,5320,5300,523
|
|
20230802,124100,637155560,5320,5320,5320,5300,298
|
|
20230802,124000,635576100,5300,5300,5320,5300,392
|
|
20230802,123900,633498480,5290,5300,5320,5290,1114
|
|
20230802,123800,627597540,5320,5320,5320,5320,0
|
|
20230802,123700,627597540,5320,5310,5320,5300,304
|
|
20230802,123600,625986060,5300,5320,5320,5300,210
|
|
20230802,123500,624872850,5320,5320,5320,5320,1
|
|
20230802,123400,624867530,5320,5320,5320,5310,252
|
|
20230802,123300,623528400,5350,5350,5350,5350,0
|
|
20230802,123200,623528400,5350,5350,5350,5350,1
|
|
20230802,123100,623523050,5350,5350,5350,5350,0
|
|
20230802,123000,623523050,5350,5350,5350,5350,10
|
|
20230802,122900,623469550,5360,5360,5360,5360,1
|
|
20230802,122800,623464190,5360,5350,5360,5350,13
|
|
20230802,122700,623394530,5360,5360,5360,5360,0
|
|
20230802,122600,623394530,5360,5360,5360,5360,68
|
|
20230802,122500,623030050,5360,5360,5360,5360,0
|
|
20230802,122400,623030050,5360,5360,5360,5360,0
|
|
20230802,122300,623030050,5360,5380,5380,5320,108
|
|
20230802,122200,622455350,5390,5320,5390,5320,1000
|
|
20230802,122100,617117140,5330,5300,5330,5300,207
|
|
20230802,122000,616019880,5300,5300,5300,5300,0
|
|
20230802,121900,616019880,5300,5310,5310,5300,118
|
|
20230802,121800,615394440,5310,5310,5310,5310,787
|
|
20230802,121700,611215470,5330,5330,5330,5330,0
|
|
20230802,121600,611215470,5330,5300,5330,5300,1892
|
|
20230802,121500,601187770,5300,5290,5300,5290,13
|
|
20230802,121400,601118980,5300,5300,5300,5300,25
|
|
20230802,121300,600986480,5320,5310,5330,5310,290
|
|
20230802,121200,599441120,5310,5310,5310,5310,29
|
|
20230802,121100,599287130,5310,5300,5320,5300,103
|
|
20230802,121000,598740040,5300,5280,5310,5280,90
|
|
20230802,120900,598264690,5280,5280,5280,5280,467
|
|
20230802,120800,595798930,5280,5280,5280,5280,200
|
|
20230802,120700,594742930,5280,5280,5280,5280,137
|
|
20230802,120600,594019570,5280,5280,5280,5280,0
|
|
20230802,120500,594019570,5280,5290,5290,5280,1800
|
|
20230802,120400,584513560,5280,5290,5290,5280,2041
|
|
20230802,120300,573736040,5300,5300,5310,5290,374
|
|
20230802,120200,571754350,5310,5310,5310,5310,5
|
|
20230802,120100,571727800,5310,5310,5310,5310,121
|
|
20230802,120000,571085290,5310,5310,5310,5310,100
|
|
20230802,115900,570554290,5310,5320,5320,5310,206
|
|
20230802,115800,569460420,5310,5310,5320,5310,102
|
|
20230802,115700,568918770,5310,5310,5310,5310,0
|
|
20230802,115600,568918770,5310,5310,5310,5310,0
|
|
20230802,115500,568918770,5310,5310,5310,5310,208
|
|
20230802,115400,567814290,5310,5310,5310,5310,2
|
|
20230802,115300,567803670,5290,5300,5300,5290,551
|
|
20230802,115200,564887760,5300,5310,5310,5300,170
|
|
20230802,115100,563986740,5300,5300,5310,5300,62
|
|
20230802,115000,563658090,5280,5290,5290,5280,1176
|
|
20230802,114900,557439600,5300,5300,5300,5300,0
|
|
20230802,114800,557439600,5300,5300,5300,5300,88
|
|
20230802,114700,556973200,5300,5300,5310,5300,252
|
|
20230802,114600,555637100,5300,5300,5300,5300,60
|
|
20230802,114500,555319100,5300,5300,5300,5300,100
|
|
20230802,114400,554789100,5300,5300,5300,5300,600
|
|
20230802,114300,551609100,5300,5300,5300,5300,945
|
|
20230802,114200,546600600,5310,5310,5310,5310,206
|
|
20230802,114100,545506740,5310,5310,5310,5310,16
|
|
20230802,114000,545421780,5300,5310,5310,5300,602
|
|
20230802,113900,542231160,5310,5320,5320,5310,1058
|
|
20230802,113800,536612990,5320,5320,5320,5320,34
|
|
20230802,113700,536432110,5340,5340,5340,5340,0
|
|
20230802,113600,536432110,5340,5330,5350,5320,1043
|
|
20230802,113500,530876480,5350,5350,5350,5330,151
|
|
20230802,113400,530071570,5330,5330,5340,5330,3185
|
|
20230802,113300,513063740,5340,5340,5340,5340,51
|
|
20230802,113200,512791400,5320,5330,5330,5320,21
|
|
20230802,113100,512679670,5320,5320,5320,5320,0
|
|
20230802,113000,512679670,5320,5320,5330,5320,607
|
|
20230802,112900,509450420,5320,5320,5320,5320,0
|
|
20230802,112800,509450420,5320,5320,5320,5320,1000
|
|
20230802,112700,504130420,5320,5330,5330,5320,500
|
|
20230802,112600,501465920,5330,5330,5330,5330,47
|
|
20230802,112500,501215410,5340,5340,5340,5340,2
|
|
20230802,112400,501204730,5330,5340,5340,5330,1080
|
|
20230802,112300,495447310,5330,5330,5340,5330,701
|
|
20230802,112200,491710680,5340,5340,5340,5340,4
|
|
20230802,112100,491689320,5340,5340,5370,5340,6819
|
|
20230802,112000,455275830,5340,5350,5350,5340,1467
|
|
20230802,111900,447432630,5360,5350,5360,5350,2001
|
|
20230802,111800,436727270,5360,5360,5360,5360,1060
|
|
20230802,111700,431045670,5360,5360,5360,5360,0
|
|
20230802,111600,431045670,5360,5380,5380,5360,1212
|
|
20230802,111500,424548350,5380,5380,5380,5380,6
|
|
20230802,111400,424516070,5380,5380,5380,5380,21
|
|
20230802,111300,424403090,5380,5370,5390,5370,27
|
|
20230802,111200,424257740,5360,5370,5390,5360,243
|
|
20230802,111100,422953110,5360,5360,5360,5360,10
|
|
20230802,111000,422899510,5360,5360,5360,5360,0
|
|
20230802,110900,422899510,5360,5360,5360,5360,200
|
|
20230802,110800,421827510,5360,5360,5360,5360,20
|
|
20230802,110700,421720310,5370,5370,5370,5370,1
|
|
20230802,110600,421714940,5360,5360,5360,5360,0
|
|
20230802,110500,421714940,5360,5360,5360,5360,20
|
|
20230802,110400,421607740,5360,5360,5360,5360,0
|
|
20230802,110300,421607740,5360,5360,5360,5360,5
|
|
20230802,110200,421580940,5360,5350,5360,5350,303
|
|
20230802,110100,419956870,5350,5340,5350,5340,125
|
|
20230802,110000,419289010,5340,5360,5360,5340,2422
|
|
20230802,105900,406341850,5350,5350,5350,5350,11
|
|
20230802,105800,406283000,5350,5350,5350,5350,527
|
|
20230802,105700,403463550,5360,5370,5370,5360,987
|
|
20230802,105600,398173200,5370,5390,5390,5370,4
|
|
20230802,105500,398151680,5390,5370,5390,5370,3
|
|
20230802,105400,398135550,5390,5360,5390,5360,19
|
|
20230802,105300,398033680,5370,5370,5370,5370,1
|
|
20230802,105200,398028310,5370,5370,5370,5370,0
|
|
20230802,105100,398028310,5370,5370,5370,5370,31
|
|
20230802,105000,397861840,5370,5370,5370,5370,372
|
|
20230802,104900,395864200,5370,5370,5370,5370,100
|
|
20230802,104800,395327200,5370,5370,5370,5370,200
|
|
20230802,104700,394253200,5370,5370,5370,5370,67
|
|
20230802,104600,393893410,5370,5380,5380,5360,2203
|
|
20230802,104500,382062360,5380,5380,5380,5380,0
|
|
20230802,104400,382062360,5380,5390,5390,5380,1262
|
|
20230802,104300,375272520,5390,5390,5390,5390,0
|
|
20230802,104200,375272520,5390,5390,5390,5390,0
|
|
20230802,104100,375272520,5390,5390,5390,5390,545
|
|
20230802,104000,372334970,5400,5400,5400,5400,0
|
|
20230802,103900,372334970,5400,5400,5400,5400,3404
|
|
20230802,103800,353953370,5410,5410,5410,5410,11
|
|
20230802,103700,353893860,5410,5420,5420,5410,720
|
|
20230802,103600,349996380,5410,5420,5420,5410,52
|
|
20230802,103500,349714560,5420,5420,5420,5420,0
|
|
20230802,103400,349714560,5420,5420,5420,5420,2
|
|
20230802,103300,349703720,5420,5420,5420,5420,1
|
|
20230802,103200,349698300,5420,5420,5420,5420,10
|
|
20230802,103100,349644100,5410,5410,5410,5410,214
|
|
20230802,103000,348486360,5410,5410,5410,5410,100
|
|
20230802,102900,347945360,5410,5410,5410,5410,1
|
|
20230802,102800,347939950,5410,5410,5410,5410,0
|
|
20230802,102700,347939950,5410,5410,5410,5410,0
|
|
20230802,102600,347939950,5410,5410,5410,5410,200
|
|
20230802,102500,346857950,5410,5410,5410,5410,100
|
|
20230802,102400,346316950,5410,5410,5410,5410,2
|
|
20230802,102300,346306130,5400,5410,5410,5400,702
|
|
20230802,102200,342513990,5410,5430,5430,5410,2200
|
|
20230802,102100,330602990,5430,5440,5440,5430,308
|
|
20230802,102000,328930470,5470,5470,5470,5470,0
|
|
20230802,101900,328930470,5470,5460,5470,5460,192
|
|
20230802,101800,327880580,5470,5460,5470,5460,502
|
|
20230802,101700,325139640,5460,5460,5460,5460,202
|
|
20230802,101600,324036720,5430,5430,5430,5430,0
|
|
20230802,101500,324036720,5430,5430,5430,5430,304
|
|
20230802,101400,322386000,5430,5430,5430,5430,0
|
|
20230802,101300,322386000,5430,5430,5430,5430,0
|
|
20230802,101200,322386000,5430,5460,5470,5430,222
|
|
20230802,101100,321176720,5460,5460,5460,5460,45
|
|
20230802,101000,320931020,5460,5460,5460,5460,1
|
|
20230802,100900,320925560,5460,5430,5460,5430,12216
|
|
20230802,100800,254572520,5420,5420,5420,5420,100
|
|
20230802,100700,254030520,5430,5430,5430,5430,475
|
|
20230802,100600,251451270,5430,5420,5430,5420,298
|
|
20230802,100500,249836100,5410,5410,5410,5410,0
|
|
20230802,100400,249836100,5410,5410,5410,5410,0
|
|
20230802,100300,249836100,5410,5410,5410,5410,0
|
|
20230802,100200,249836100,5410,5410,5410,5410,2060
|
|
20230802,100100,238691500,5410,5410,5410,5410,4
|
|
20230802,100000,238669860,5410,5420,5420,5410,131
|
|
20230802,095900,237960840,5410,5430,5430,5410,214
|
|
20230802,095800,236802820,5410,5420,5420,5410,283
|
|
20230802,095700,235270900,5420,5420,5430,5420,260
|
|
20230802,095600,233861690,5410,5420,5420,5410,127
|
|
20230802,095500,233174350,5420,5420,5420,5420,0
|
|
20230802,095400,233174350,5420,5410,5420,5410,889
|
|
20230802,095300,228364810,5410,5420,5420,5410,1901
|
|
20230802,095200,218066710,5420,5430,5430,5420,41
|
|
20230802,095100,217844090,5430,5420,5430,5420,51
|
|
20230802,095000,217567170,5430,5430,5430,5430,0
|
|
20230802,094900,217567170,5430,5430,5430,5430,5
|
|
20230802,094800,217540020,5420,5440,5440,5420,181
|
|
20230802,094700,216558900,5430,5440,5440,5430,900
|
|
20230802,094600,211670850,5440,5440,5440,5440,3
|
|
20230802,094500,211654530,5440,5440,5440,5440,305
|
|
20230802,094400,209995330,5440,5440,5440,5440,785
|
|
20230802,094300,205724930,5440,5440,5450,5440,64
|
|
20230802,094200,205376600,5450,5430,5450,5430,401
|
|
20230802,094100,203199150,5430,5430,5430,5430,265
|
|
20230802,094000,201760200,5440,5460,5470,5440,3705
|
|
20230802,093900,181588280,5460,5460,5460,5450,292
|
|
20230802,093800,179995150,5460,5460,5460,5460,144
|
|
20230802,093700,179208910,5460,5470,5470,5460,66
|
|
20230802,093600,178848530,5470,5450,5470,5450,205
|
|
20230802,093500,177731240,5470,5460,5480,5440,1074
|
|
20230802,093400,171872390,5460,5460,5460,5450,170
|
|
20230802,093300,170944340,5460,5460,5460,5450,764
|
|
20230802,093200,166778430,5460,5460,5460,5450,75
|
|
20230802,093100,166368940,5440,5440,5480,5440,2319
|
|
20230802,093000,153700590,5450,5440,5450,5440,790
|
|
20230802,092900,149396990,5440,5440,5440,5440,200
|
|
20230802,092800,148308990,5440,5440,5440,5440,50
|
|
20230802,092700,148036990,5440,5440,5440,5440,65
|
|
20230802,092600,147683390,5430,5430,5430,5430,198
|
|
20230802,092500,146608250,5430,5440,5440,5430,544
|
|
20230802,092400,143652580,5440,5440,5440,5440,30
|
|
20230802,092300,143489380,5440,5440,5440,5440,72
|
|
20230802,092200,143097700,5440,5430,5440,5430,38
|
|
20230802,092100,142891080,5430,5420,5430,5420,40
|
|
20230802,092000,142673980,5420,5420,5430,5420,294
|
|
20230802,091900,141079250,5410,5430,5440,5410,2694
|
|
20230802,091800,126497970,5410,5410,5420,5410,286
|
|
20230802,091700,124950270,5400,5400,5400,5400,117
|
|
20230802,091600,124318470,5370,5390,5390,5370,8800
|
|
20230802,091500,77054240,5400,5400,5400,5400,3
|
|
20230802,091400,77038040,5390,5390,5390,5390,1670
|
|
20230802,091300,68036740,5400,5400,5400,5400,104
|
|
20230802,091200,67475140,5360,5410,5410,5360,133
|
|
20230802,091100,66760930,5400,5390,5400,5350,921
|
|
20230802,091000,61794610,5380,5370,5380,5370,590
|
|
20230802,090900,58621410,5370,5370,5370,5370,44
|
|
20230802,090800,58385130,5360,5360,5360,5350,213
|
|
20230802,090700,57245080,5360,5350,5360,5350,232
|
|
20230802,090600,56002050,5350,5360,5360,5350,1918
|
|
20230802,090500,45740590,5370,5370,5370,5370,20
|
|
20230802,090400,45633190,5340,5340,5340,5340,565
|
|
20230802,090300,42616090,5350,5370,5370,5350,1721
|
|
20230802,090200,33392890,5380,5380,5380,5380,0
|
|
20230802,090100,33392890,5380,5390,5390,5380,3022
|
|
20230802,090000,17130440,5400,5380,5400,5380,3134
|