648 lines
34 KiB
CSV
648 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230802,194500,4324835270,19090,19090,19090,19090,3981
|
|
20230802,194400,4324835270,19090,19090,19090,19090,0
|
|
20230802,194300,4324835270,19090,19090,19090,19090,0
|
|
20230802,194200,4324835270,19090,19090,19090,19090,0
|
|
20230802,194100,4324835270,19090,19090,19090,19090,0
|
|
20230802,194000,4324835270,19090,19090,19090,19090,0
|
|
20230802,193900,4324835270,19090,19090,19090,19090,0
|
|
20230802,193800,4324835270,19090,19090,19090,19090,0
|
|
20230802,193700,4324835270,19090,19090,19090,19090,0
|
|
20230802,193600,4324835270,19090,19090,19090,19090,0
|
|
20230802,193500,4324835270,19090,19090,19090,19090,0
|
|
20230802,193400,4324835270,19090,19090,19090,19090,0
|
|
20230802,193300,4324835270,19090,19090,19090,19090,0
|
|
20230802,193200,4324835270,19090,19090,19090,19090,0
|
|
20230802,193100,4324835270,19090,19090,19090,19090,0
|
|
20230802,193000,4324835270,19090,19090,19090,19090,0
|
|
20230802,192900,4324835270,19090,19090,19090,19090,0
|
|
20230802,192800,4324835270,19090,19090,19090,19090,0
|
|
20230802,192700,4324835270,19090,19090,19090,19090,0
|
|
20230802,192600,4324835270,19090,19090,19090,19090,0
|
|
20230802,192500,4324835270,19090,19090,19090,19090,0
|
|
20230802,192400,4324835270,19090,19090,19090,19090,0
|
|
20230802,192300,4324835270,19090,19090,19090,19090,0
|
|
20230802,192200,4324835270,19090,19090,19090,19090,0
|
|
20230802,192100,4324835270,19090,19090,19090,19090,0
|
|
20230802,192000,4324835270,19090,19090,19090,19090,0
|
|
20230802,191900,4324835270,19090,19090,19090,19090,0
|
|
20230802,191800,4324835270,19090,19090,19090,19090,0
|
|
20230802,191700,4324835270,19090,19090,19090,19090,0
|
|
20230802,191600,4324835270,19090,19090,19090,19090,0
|
|
20230802,191500,4324835270,19090,19090,19090,19090,3981
|
|
20230802,191400,4324835270,19090,19090,19090,19090,0
|
|
20230802,191300,4324835270,19090,19090,19090,19090,0
|
|
20230802,191200,4324835270,19090,19090,19090,19090,0
|
|
20230802,191100,4324835270,19090,19090,19090,19090,0
|
|
20230802,191000,4324835270,19090,19090,19090,19090,0
|
|
20230802,190900,4324835270,19090,19090,19090,19090,0
|
|
20230802,190800,4324835270,19090,19090,19090,19090,0
|
|
20230802,190700,4324835270,19090,19090,19090,19090,0
|
|
20230802,190600,4324835270,19090,19090,19090,19090,0
|
|
20230802,190500,4324835270,19090,19090,19090,19090,0
|
|
20230802,190400,4324835270,19090,19090,19090,19090,0
|
|
20230802,190300,4324835270,19090,19090,19090,19090,0
|
|
20230802,190200,4324835270,19090,19090,19090,19090,0
|
|
20230802,190100,4324835270,19090,19090,19090,19090,0
|
|
20230802,190000,4324835270,19090,19090,19090,19090,0
|
|
20230802,185900,4324835270,19090,19090,19090,19090,0
|
|
20230802,185800,4324835270,19090,19090,19090,19090,0
|
|
20230802,185700,4324835270,19090,19090,19090,19090,0
|
|
20230802,185600,4324835270,19090,19090,19090,19090,0
|
|
20230802,185500,4324835270,19090,19090,19090,19090,0
|
|
20230802,185400,4324835270,19090,19090,19090,19090,0
|
|
20230802,185300,4324835270,19090,19090,19090,19090,0
|
|
20230802,185200,4324835270,19090,19090,19090,19090,0
|
|
20230802,185100,4324835270,19090,19090,19090,19090,0
|
|
20230802,185000,4324835270,19090,19090,19090,19090,0
|
|
20230802,184900,4324835270,19090,19090,19090,19090,0
|
|
20230802,184800,4324835270,19090,19090,19090,19090,0
|
|
20230802,184700,4324835270,19090,19090,19090,19090,0
|
|
20230802,184600,4324835270,19090,19090,19090,19090,0
|
|
20230802,184500,4324835270,19090,19090,19090,19090,3981
|
|
20230802,184400,4324835270,19090,19090,19090,19090,0
|
|
20230802,184300,4324835270,19090,19090,19090,19090,0
|
|
20230802,184200,4324835270,19090,19090,19090,19090,0
|
|
20230802,184100,4324835270,19090,19090,19090,19090,0
|
|
20230802,184000,4324835270,19090,19090,19090,19090,0
|
|
20230802,183900,4324835270,19090,19090,19090,19090,0
|
|
20230802,183800,4324835270,19090,19090,19090,19090,0
|
|
20230802,183700,4324835270,19090,19090,19090,19090,0
|
|
20230802,183600,4324835270,19090,19090,19090,19090,0
|
|
20230802,183500,4324835270,19090,19090,19090,19090,0
|
|
20230802,183400,4324835270,19090,19090,19090,19090,0
|
|
20230802,183300,4324835270,19090,19090,19090,19090,0
|
|
20230802,183200,4324835270,19090,19090,19090,19090,0
|
|
20230802,183100,4324835270,19090,19090,19090,19090,0
|
|
20230802,183000,4324835270,19090,19090,19090,19090,0
|
|
20230802,182900,4324835270,19090,19090,19090,19090,0
|
|
20230802,182800,4324835270,19090,19090,19090,19090,0
|
|
20230802,182700,4324835270,19090,19090,19090,19090,0
|
|
20230802,182600,4324835270,19090,19090,19090,19090,0
|
|
20230802,182500,4324835270,19090,19090,19090,19090,0
|
|
20230802,182400,4324835270,19090,19090,19090,19090,0
|
|
20230802,182300,4324835270,19090,19090,19090,19090,0
|
|
20230802,182200,4324835270,19090,19090,19090,19090,0
|
|
20230802,182100,4324835270,19090,19090,19090,19090,0
|
|
20230802,182000,4324835270,19090,19090,19090,19090,0
|
|
20230802,181900,4324835270,19090,19090,19090,19090,0
|
|
20230802,181800,4324835270,19090,19090,19090,19090,0
|
|
20230802,181700,4324835270,19090,19090,19090,19090,0
|
|
20230802,181600,4324835270,19090,19090,19090,19090,0
|
|
20230802,181500,4324835270,19090,19090,19090,19090,3981
|
|
20230802,181400,4324835270,19090,19090,19090,19090,0
|
|
20230802,181300,4324835270,19090,19090,19090,19090,0
|
|
20230802,181200,4324835270,19090,19090,19090,19090,0
|
|
20230802,181100,4324835270,19090,19090,19090,19090,0
|
|
20230802,181000,4324835270,19090,19090,19090,19090,0
|
|
20230802,180900,4324835270,19090,19090,19090,19090,0
|
|
20230802,180800,4324835270,19090,19090,19090,19090,0
|
|
20230802,180700,4324835270,19090,19090,19090,19090,0
|
|
20230802,180600,4324835270,19090,19090,19090,19090,0
|
|
20230802,180500,4324835270,19090,19090,19090,19090,0
|
|
20230802,180400,4324835270,19090,19090,19090,19090,0
|
|
20230802,180300,4324835270,19090,19090,19090,19090,0
|
|
20230802,180200,4324835270,19090,19090,19090,19090,0
|
|
20230802,180100,4324835270,19090,19090,19090,19090,0
|
|
20230802,180000,4324835270,19090,19090,19090,19090,0
|
|
20230802,175900,4324835270,19090,19090,19090,19090,0
|
|
20230802,175800,4324835270,19090,19090,19090,19090,0
|
|
20230802,175700,4324835270,19090,19090,19090,19090,0
|
|
20230802,175600,4324835270,19090,19090,19090,19090,0
|
|
20230802,175500,4324835270,19090,19090,19090,19090,0
|
|
20230802,175400,4324835270,19090,19090,19090,19090,0
|
|
20230802,175300,4324835270,19090,19090,19090,19090,0
|
|
20230802,175200,4324835270,19090,19090,19090,19090,0
|
|
20230802,175100,4324835270,19090,19090,19090,19090,0
|
|
20230802,175000,4324835270,19090,19090,19090,19090,0
|
|
20230802,174900,4324835270,19090,19090,19090,19090,0
|
|
20230802,174800,4324835270,19090,19090,19090,19090,0
|
|
20230802,174700,4324835270,19090,19090,19090,19090,0
|
|
20230802,174600,4324835270,19090,19090,19090,19090,0
|
|
20230802,174500,4324835270,19090,19090,19090,19090,3981
|
|
20230802,174400,4324835270,19090,19090,19090,19090,0
|
|
20230802,174300,4324835270,19090,19090,19090,19090,0
|
|
20230802,174200,4324835270,19090,19090,19090,19090,0
|
|
20230802,174100,4324835270,19090,19090,19090,19090,0
|
|
20230802,174000,4324835270,19090,19090,19090,19090,0
|
|
20230802,173900,4324835270,19090,19090,19090,19090,0
|
|
20230802,173800,4324835270,19090,19090,19090,19090,0
|
|
20230802,173700,4324835270,19090,19090,19090,19090,0
|
|
20230802,173600,4324835270,19090,19090,19090,19090,0
|
|
20230802,173500,4324835270,19090,19090,19090,19090,0
|
|
20230802,173400,4324835270,19090,19090,19090,19090,0
|
|
20230802,173300,4324835270,19090,19090,19090,19090,0
|
|
20230802,173200,4324835270,19090,19090,19090,19090,0
|
|
20230802,173100,4324835270,19090,19090,19090,19090,0
|
|
20230802,173000,4324835270,19090,19090,19090,19090,0
|
|
20230802,172900,4324835270,19090,19090,19090,19090,0
|
|
20230802,172800,4324835270,19090,19090,19090,19090,0
|
|
20230802,172700,4324835270,19090,19090,19090,19090,0
|
|
20230802,172600,4324835270,19090,19090,19090,19090,0
|
|
20230802,172500,4324835270,19090,19090,19090,19090,0
|
|
20230802,172400,4324835270,19090,19090,19090,19090,0
|
|
20230802,172300,4324835270,19090,19090,19090,19090,0
|
|
20230802,172200,4324835270,19090,19090,19090,19090,0
|
|
20230802,172100,4324835270,19090,19090,19090,19090,0
|
|
20230802,172000,4324835270,19090,19090,19090,19090,0
|
|
20230802,171900,4324835270,19090,19090,19090,19090,0
|
|
20230802,171800,4324835270,19090,19090,19090,19090,0
|
|
20230802,171700,4324835270,19090,19090,19090,19090,0
|
|
20230802,171600,4324835270,19090,19090,19090,19090,0
|
|
20230802,171500,4324835270,19090,19090,19090,19090,3981
|
|
20230802,171400,4324835270,19090,19090,19090,19090,0
|
|
20230802,171300,4324835270,19090,19090,19090,19090,0
|
|
20230802,171200,4324835270,19090,19090,19090,19090,0
|
|
20230802,171100,4324835270,19090,19090,19090,19090,0
|
|
20230802,171000,4324835270,19090,19090,19090,19090,0
|
|
20230802,170900,4324835270,19090,19090,19090,19090,0
|
|
20230802,170800,4324835270,19090,19090,19090,19090,0
|
|
20230802,170700,4324835270,19090,19090,19090,19090,0
|
|
20230802,170600,4324835270,19090,19090,19090,19090,0
|
|
20230802,170500,4324835270,19090,19090,19090,19090,0
|
|
20230802,170400,4324835270,19090,19090,19090,19090,0
|
|
20230802,170300,4324835270,19090,19090,19090,19090,0
|
|
20230802,170200,4324835270,19090,19090,19090,19090,0
|
|
20230802,170100,4324835270,19090,19090,19090,19090,0
|
|
20230802,170000,4324835270,19090,19090,19090,19090,0
|
|
20230802,165900,4324835270,19090,19090,19090,19090,0
|
|
20230802,165800,4324835270,19090,19090,19090,19090,0
|
|
20230802,165700,4324835270,19090,19090,19090,19090,0
|
|
20230802,165600,4324835270,19090,19090,19090,19090,0
|
|
20230802,165500,4324835270,19090,19090,19090,19090,0
|
|
20230802,165400,4324835270,19090,19090,19090,19090,0
|
|
20230802,165300,4324835270,19090,19090,19090,19090,0
|
|
20230802,165200,4324835270,19090,19090,19090,19090,0
|
|
20230802,165100,4324835270,19090,19090,19090,19090,0
|
|
20230802,165000,4324835270,19090,19090,19090,19090,0
|
|
20230802,164900,4324835270,19090,19090,19090,19090,0
|
|
20230802,164800,4324835270,19090,19090,19090,19090,0
|
|
20230802,164700,4324835270,19090,19090,19090,19090,0
|
|
20230802,164600,4324835270,19090,19090,19090,19090,0
|
|
20230802,164500,4324835270,19090,19090,19090,19090,3981
|
|
20230802,164400,4324835270,19090,19090,19090,19090,0
|
|
20230802,164300,4324835270,19090,19090,19090,19090,0
|
|
20230802,164200,4324835270,19090,19090,19090,19090,0
|
|
20230802,164100,4324835270,19090,19090,19090,19090,0
|
|
20230802,164000,4324835270,19090,19090,19090,19090,0
|
|
20230802,163900,4324835270,19090,19090,19090,19090,0
|
|
20230802,163800,4324835270,19090,19090,19090,19090,0
|
|
20230802,163700,4324835270,19090,19090,19090,19090,0
|
|
20230802,163600,4324835270,19090,19090,19090,19090,0
|
|
20230802,163500,4324835270,19090,19090,19090,19090,0
|
|
20230802,163400,4324835270,19090,19090,19090,19090,0
|
|
20230802,163300,4324835270,19090,19090,19090,19090,0
|
|
20230802,163200,4324835270,19090,19090,19090,19090,0
|
|
20230802,163100,4324835270,19090,19090,19090,19090,0
|
|
20230802,163000,4324835270,19090,19090,19090,19090,0
|
|
20230802,162900,4324835270,19090,19090,19090,19090,0
|
|
20230802,162800,4324835270,19090,19090,19090,19090,0
|
|
20230802,162700,4324835270,19090,19090,19090,19090,0
|
|
20230802,162600,4324835270,19090,19090,19090,19090,0
|
|
20230802,162500,4324835270,19090,19090,19090,19090,0
|
|
20230802,162400,4324835270,19090,19090,19090,19090,0
|
|
20230802,162300,4324835270,19090,19090,19090,19090,0
|
|
20230802,162200,4324835270,19090,19090,19090,19090,0
|
|
20230802,162100,4324835270,19090,19090,19090,19090,0
|
|
20230802,162000,4324835270,19090,19090,19090,19090,0
|
|
20230802,161900,4324835270,19090,19090,19090,19090,0
|
|
20230802,161800,4324835270,19090,19090,19090,19090,0
|
|
20230802,161700,4324835270,19090,19090,19090,19090,0
|
|
20230802,161600,4324835270,19090,19090,19090,19090,0
|
|
20230802,161500,4324835270,19090,19090,19090,19090,3981
|
|
20230802,161400,4324835270,19090,19090,19090,19090,0
|
|
20230802,161300,4324835270,19090,19090,19090,19090,0
|
|
20230802,161200,4324835270,19090,19090,19090,19090,0
|
|
20230802,161100,4324835270,19090,19090,19090,19090,0
|
|
20230802,161000,4324835270,19090,19090,19090,19090,0
|
|
20230802,160900,4324835270,19090,19090,19090,19090,0
|
|
20230802,160800,4324835270,19090,19090,19090,19090,0
|
|
20230802,160700,4324835270,19090,19090,19090,19090,0
|
|
20230802,160600,4324835270,19090,19090,19090,19090,0
|
|
20230802,160500,4324835270,19090,19090,19090,19090,0
|
|
20230802,160400,4324835270,19090,19090,19090,19090,0
|
|
20230802,160300,4324835270,19090,19090,19090,19090,0
|
|
20230802,160200,4324835270,19090,19090,19090,19090,0
|
|
20230802,160100,4324835270,19090,19090,19090,19090,0
|
|
20230802,160000,4324835270,19090,19090,19090,19090,0
|
|
20230802,155900,4324835270,19090,19090,19090,19090,0
|
|
20230802,155800,4324835270,19090,19090,19090,19090,0
|
|
20230802,155700,4324835270,19090,19090,19090,19090,0
|
|
20230802,155600,4324835270,19090,19090,19090,19090,0
|
|
20230802,155500,4324835270,19090,19090,19090,19090,0
|
|
20230802,155400,4324835270,19090,19090,19090,19090,0
|
|
20230802,155300,4324835270,19090,19090,19090,19090,0
|
|
20230802,155200,4324835270,19090,19090,19090,19090,0
|
|
20230802,155100,4324835270,19090,19090,19090,19090,0
|
|
20230802,155000,4324835270,19090,19090,19090,19090,0
|
|
20230802,154900,4324835270,19090,19090,19090,19090,0
|
|
20230802,154800,4324835270,19090,19090,19090,19090,0
|
|
20230802,154700,4324835270,19090,19090,19090,19090,0
|
|
20230802,154600,4324835270,19090,19090,19090,19090,0
|
|
20230802,154500,4324835270,19090,19090,19090,19090,3981
|
|
20230802,154400,4324835270,19090,19090,19090,19090,0
|
|
20230802,154300,4324835270,19090,19090,19090,19090,0
|
|
20230802,154200,4324835270,19090,19090,19090,19090,0
|
|
20230802,154100,4324835270,19090,19090,19090,19090,0
|
|
20230802,154000,4324835270,19090,19090,19090,19090,0
|
|
20230802,153900,4324835270,19090,19090,19090,19090,0
|
|
20230802,153800,4324835270,19090,19090,19090,19090,0
|
|
20230802,153700,4324835270,19090,19090,19090,19090,0
|
|
20230802,153600,4324835270,19090,19090,19090,19090,0
|
|
20230802,153500,4324835270,19090,19090,19090,19090,0
|
|
20230802,153400,4324835270,19090,19090,19090,19090,0
|
|
20230802,153300,4324835270,19090,19090,19090,19090,0
|
|
20230802,153200,4324835270,19090,19090,19090,19090,0
|
|
20230802,153100,4324835270,19090,19090,19090,19090,0
|
|
20230802,153000,4324835270,19090,19090,19090,19090,3981
|
|
20230802,152900,4248837980,19100,19100,19100,19100,0
|
|
20230802,152800,4248837980,19100,19100,19100,19100,0
|
|
20230802,152700,4248837980,19100,19100,19100,19100,0
|
|
20230802,152600,4248837980,19100,19100,19100,19100,0
|
|
20230802,152500,4248837980,19100,19100,19100,19100,0
|
|
20230802,152400,4248837980,19100,19100,19100,19100,0
|
|
20230802,152300,4248837980,19100,19100,19100,19100,0
|
|
20230802,152200,4248837980,19100,19100,19100,19100,0
|
|
20230802,152100,4248837980,19100,19100,19100,19100,0
|
|
20230802,152000,4248837980,19100,19100,19100,19100,0
|
|
20230802,151900,4248837980,19100,19030,19100,19030,1292
|
|
20230802,151800,4224187380,19050,19030,19050,19030,680
|
|
20230802,151700,4211234350,19030,19020,19040,19020,225
|
|
20230802,151600,4206952620,19000,19030,19040,19000,722
|
|
20230802,151500,4193226170,19030,19010,19030,19000,2627
|
|
20230802,151400,4143305940,19010,19030,19030,19010,627
|
|
20230802,151300,4131383670,19050,19020,19050,19020,965
|
|
20230802,151200,4113019560,19020,19040,19040,19020,981
|
|
20230802,151100,4094341590,19030,19020,19030,19020,16
|
|
20230802,151000,4094037220,19020,19020,19050,19010,578
|
|
20230802,150900,4083035680,19030,19050,19050,19020,362
|
|
20230802,150800,4076147050,19060,19000,19060,19000,46
|
|
20230802,150700,4075271290,19000,19040,19050,19000,1831
|
|
20230802,150600,4040463770,19040,19010,19040,19010,1743
|
|
20230802,150500,4007313450,19010,19020,19020,19010,869
|
|
20230802,150400,3990792250,19010,19020,19020,19010,182
|
|
20230802,150300,3987331990,19030,19020,19030,19020,188
|
|
20230802,150200,3983754450,19010,19010,19040,19010,523
|
|
20230802,150100,3973812190,19010,19010,19010,19000,2460
|
|
20230802,150000,3927067590,19010,19000,19010,19000,865
|
|
20230802,145900,3910631580,19010,19040,19040,19000,3395
|
|
20230802,145800,3846099950,19040,19030,19040,19020,357
|
|
20230802,145700,3839306460,19030,19050,19050,19030,64
|
|
20230802,145600,3838088500,19040,19040,19040,19030,696
|
|
20230802,145500,3824843600,19040,19050,19050,19040,2
|
|
20230802,145400,3824805510,19020,19040,19040,19020,985
|
|
20230802,145300,3806055850,19040,19050,19050,19040,159
|
|
20230802,145200,3803027870,19050,19040,19050,19030,545
|
|
20230802,145100,3792652420,19040,19010,19040,19010,158
|
|
20230802,145000,3789646000,19020,19040,19040,19010,76
|
|
20230802,144900,3788200860,19040,19040,19040,19010,3503
|
|
20230802,144800,3721597730,19050,19070,19070,19040,1094
|
|
20230802,144700,3700756020,19070,19110,19110,19060,5191
|
|
20230802,144600,3601749540,19100,19090,19100,19090,232
|
|
20230802,144500,3597319230,19090,19090,19090,19090,75
|
|
20230802,144400,3595887480,19090,19090,19090,19080,684
|
|
20230802,144300,3582831070,19090,19090,19100,19090,415
|
|
20230802,144200,3574907820,19100,19100,19100,19100,56
|
|
20230802,144100,3573838220,19100,19100,19100,19090,138
|
|
20230802,144000,3571203670,19100,19100,19100,19100,226
|
|
20230802,143900,3566887070,19100,19110,19110,19100,89
|
|
20230802,143800,3565186910,19100,19100,19100,19100,563
|
|
20230802,143700,3554433610,19100,19110,19110,19100,475
|
|
20230802,143600,3545359860,19110,19110,19120,19110,530
|
|
20230802,143500,3535231550,19120,19120,19120,19110,285
|
|
20230802,143400,3529785170,19110,19110,19110,19100,240
|
|
20230802,143300,3525199670,19120,19110,19120,19110,81
|
|
20230802,143200,3523651640,19120,19120,19120,19110,179
|
|
20230802,143100,3520230640,19110,19110,19150,19110,201
|
|
20230802,143000,3516387810,19120,19110,19120,19110,426
|
|
20230802,142900,3508246640,19100,19090,19110,19090,240
|
|
20230802,142800,3503663240,19100,19090,19100,19090,65
|
|
20230802,142700,3502422360,19090,19090,19100,19090,325
|
|
20230802,142600,3496216100,19090,19090,19090,19080,159
|
|
20230802,142500,3493181420,19090,19090,19090,19090,167
|
|
20230802,142400,3489993390,19090,19090,19090,19080,528
|
|
20230802,142300,3479915620,19090,19090,19090,19080,200
|
|
20230802,142200,3476099340,19090,19080,19100,19080,815
|
|
20230802,142100,3460538030,19090,19090,19090,19080,681
|
|
20230802,142000,3447542900,19080,19080,19080,19080,99
|
|
20230802,141900,3445653980,19090,19090,19090,19090,130
|
|
20230802,141800,3443172280,19090,19090,19090,19090,75
|
|
20230802,141700,3441740530,19080,19100,19100,19080,131
|
|
20230802,141600,3439240800,19100,19080,19100,19080,191
|
|
20230802,141500,3435596420,19080,19080,19090,19080,199
|
|
20230802,141400,3431799490,19080,19100,19100,19080,2840
|
|
20230802,141300,3377590850,19110,19110,19110,19100,797
|
|
20230802,141200,3362367910,19110,19110,19120,19100,286
|
|
20230802,141100,3356903310,19100,19110,19110,19100,180
|
|
20230802,141000,3353465160,19110,19130,19130,19110,103
|
|
20230802,140900,3351495780,19150,19160,19160,19100,307
|
|
20230802,140800,3345626050,19110,19100,19110,19100,920
|
|
20230802,140700,3328047640,19100,19170,19170,19100,442
|
|
20230802,140600,3319598790,19110,19100,19180,19100,397
|
|
20230802,140500,3312012660,19110,19120,19120,19100,495
|
|
20230802,140400,3302556770,19200,19170,19200,19170,642
|
|
20230802,140300,3290235380,19170,19190,19190,19120,141
|
|
20230802,140200,3287536940,19190,19120,19190,19110,313
|
|
20230802,140100,3281552890,19120,19120,19130,19110,98
|
|
20230802,140000,3279679820,19130,19100,19130,19100,180
|
|
20230802,135900,3276241780,19160,19160,19160,19090,1074
|
|
20230802,135800,3255721300,19200,19190,19200,19190,720
|
|
20230802,135700,3241898020,19200,19140,19200,19140,483
|
|
20230802,135600,3232633940,19170,19190,19190,19170,21
|
|
20230802,135500,3232231110,19190,19190,19200,19150,328
|
|
20230802,135400,3225937740,19200,19180,19200,19180,455
|
|
20230802,135300,3217205510,19180,19110,19190,19110,1195
|
|
20230802,135200,3194311730,19120,19130,19130,19110,572
|
|
20230802,135100,3183379980,19150,19110,19150,19100,134
|
|
20230802,135000,3180819470,19100,19100,19120,19100,165
|
|
20230802,134900,3177666550,19100,19100,19100,19100,185
|
|
20230802,134800,3174133050,19100,19140,19150,19100,114
|
|
20230802,134700,3171953200,19150,19150,19150,19150,4
|
|
20230802,134600,3171876600,19150,19130,19150,19090,3722
|
|
20230802,134500,3100766740,19120,19110,19120,19110,545
|
|
20230802,134400,3090351280,19110,19110,19110,19110,1094
|
|
20230802,134300,3069444940,19110,19110,19110,19110,40
|
|
20230802,134200,3068680540,19110,19110,19110,19110,15
|
|
20230802,134100,3068393890,19120,19080,19120,19080,326
|
|
20230802,134000,3062173250,19080,19090,19090,19080,330
|
|
20230802,133900,3055875170,19080,19090,19100,19080,375
|
|
20230802,133800,3048718380,19090,19130,19130,19080,379
|
|
20230802,133700,3041474340,19130,19090,19130,19080,312
|
|
20230802,133600,3035520430,19100,19080,19100,19080,321
|
|
20230802,133500,3029390520,19090,19090,19090,19090,117
|
|
20230802,133400,3027156990,19090,19110,19110,19090,3572
|
|
20230802,133300,2958926010,19110,19130,19130,19110,968
|
|
20230802,133200,2940416300,19140,19150,19160,19140,439
|
|
20230802,133100,2932011760,19150,19160,19170,19150,1199
|
|
20230802,133000,2909046940,19170,19150,19170,19150,249
|
|
20230802,132900,2904277080,19150,19160,19160,19150,418
|
|
20230802,132800,2896272310,19150,19140,19150,19140,97
|
|
20230802,132700,2894414770,19150,19120,19150,19110,118
|
|
20230802,132600,2892156290,19120,19130,19130,19120,353
|
|
20230802,132500,2885406920,19130,19120,19130,19120,275
|
|
20230802,132400,2880148880,19120,19160,19160,19120,204
|
|
20230802,132300,2876245600,19160,19130,19160,19130,70
|
|
20230802,132200,2874905180,19120,19120,19120,19110,340
|
|
20230802,132100,2868405470,19120,19200,19210,19120,7394
|
|
20230802,132000,2726533060,19220,19230,19230,19210,5444
|
|
20230802,131900,2621953670,19220,19220,19220,19220,276
|
|
20230802,131800,2616648950,19220,19220,19220,19220,150
|
|
20230802,131700,2613765950,19230,19220,19230,19220,216
|
|
20230802,131600,2609613160,19210,19230,19230,19210,1079
|
|
20230802,131500,2588874570,19230,19230,19230,19220,998
|
|
20230802,131400,2569687070,19230,19260,19260,19230,439
|
|
20230802,131300,2561237260,19260,19260,19260,19260,177
|
|
20230802,131200,2557828240,19270,19270,19270,19270,2
|
|
20230802,131100,2557789700,19270,19260,19270,19260,167
|
|
20230802,131000,2554572200,19260,19250,19260,19250,14
|
|
20230802,130900,2554302590,19250,19260,19270,19250,205
|
|
20230802,130800,2550355140,19260,19260,19260,19260,159
|
|
20230802,130700,2547292800,19260,19260,19260,19260,10
|
|
20230802,130600,2547100200,19260,19270,19270,19260,65
|
|
20230802,130500,2545848280,19270,19270,19270,19270,275
|
|
20230802,130400,2540549030,19270,19290,19290,19270,204
|
|
20230802,130300,2536613950,19270,19280,19280,19270,2649
|
|
20230802,130200,2485543950,19290,19290,19290,19290,97
|
|
20230802,130100,2483672820,19290,19290,19290,19280,222
|
|
20230802,130000,2479392440,19280,19280,19280,19280,378
|
|
20230802,125900,2472104600,19290,19290,19290,19290,20
|
|
20230802,125800,2471718800,19280,19290,19290,19280,132
|
|
20230802,125700,2469173500,19290,19300,19300,19290,6
|
|
20230802,125600,2469057750,19300,19300,19300,19300,206
|
|
20230802,125500,2465081950,19300,19310,19310,19300,1731
|
|
20230802,125400,2431672650,19300,19300,19300,19300,0
|
|
20230802,125300,2431672650,19300,19300,19300,19300,0
|
|
20230802,125200,2431672650,19300,19300,19300,19300,272
|
|
20230802,125100,2426423050,19300,19310,19310,19300,144
|
|
20230802,125000,2423642420,19310,19320,19320,19310,468
|
|
20230802,124900,2414604940,19320,19320,19320,19320,15
|
|
20230802,124800,2414315140,19310,19310,19310,19310,0
|
|
20230802,124700,2414315140,19310,19320,19320,19310,4
|
|
20230802,124600,2414237870,19320,19310,19320,19310,16
|
|
20230802,124500,2413928900,19310,19320,19320,19310,242
|
|
20230802,124400,2409255830,19320,19320,19320,19320,7
|
|
20230802,124300,2409120590,19320,19320,19320,19320,12
|
|
20230802,124200,2408888750,19320,19300,19320,19300,21
|
|
20230802,124100,2408483430,19300,19320,19320,19300,13
|
|
20230802,124000,2408232470,19310,19290,19310,19290,979
|
|
20230802,123900,2389347220,19290,19300,19300,19290,305
|
|
20230802,123800,2383460730,19320,19320,19320,19320,28
|
|
20230802,123700,2382919770,19320,19330,19330,19320,203
|
|
20230802,123600,2378997780,19350,19320,19350,19320,305
|
|
20230802,123500,2373102430,19320,19320,19320,19300,93
|
|
20230802,123400,2371305780,19330,19330,19330,19330,0
|
|
20230802,123300,2371305780,19330,19350,19350,19330,162
|
|
20230802,123200,2368173230,19350,19350,19350,19350,4
|
|
20230802,123100,2368095830,19350,19360,19360,19350,52
|
|
20230802,123000,2367089430,19360,19360,19360,19360,2
|
|
20230802,122900,2367050710,19350,19330,19350,19330,77
|
|
20230802,122800,2365561330,19330,19330,19330,19330,29
|
|
20230802,122700,2365000760,19330,19320,19330,19320,507
|
|
20230802,122600,2355202250,19320,19320,19320,19320,0
|
|
20230802,122500,2355202250,19320,19310,19320,19300,371
|
|
20230802,122400,2348037290,19300,19300,19300,19290,368
|
|
20230802,122300,2340935870,19300,19300,19300,19300,67
|
|
20230802,122200,2339642770,19300,19310,19310,19300,235
|
|
20230802,122100,2335106920,19310,19310,19310,19310,39
|
|
20230802,122000,2334353830,19310,19310,19310,19310,469
|
|
20230802,121900,2325297440,19310,19320,19320,19310,13
|
|
20230802,121800,2325046290,19320,19320,19320,19320,0
|
|
20230802,121700,2325046290,19320,19300,19320,19290,676
|
|
20230802,121600,2311999470,19330,19330,19330,19330,1
|
|
20230802,121500,2311980140,19330,19330,19330,19330,0
|
|
20230802,121400,2311980140,19330,19330,19330,19330,44
|
|
20230802,121300,2311129620,19340,19340,19340,19340,1
|
|
20230802,121200,2311110280,19290,19290,19290,19290,0
|
|
20230802,121100,2311110280,19290,19290,19290,19290,7
|
|
20230802,121000,2310975250,19230,19290,19290,19230,129
|
|
20230802,120900,2308492050,19300,19340,19350,19300,568
|
|
20230802,120800,2297504740,19350,19350,19350,19350,0
|
|
20230802,120700,2297504740,19350,19350,19350,19300,589
|
|
20230802,120600,2286110940,19380,19350,19380,19350,512
|
|
20230802,120500,2276198390,19350,19360,19360,19350,11
|
|
20230802,120400,2275985530,19290,19290,19360,19290,528
|
|
20230802,120300,2265771510,19290,19290,19290,19290,14
|
|
20230802,120200,2265501450,19230,19290,19290,19230,100
|
|
20230802,120100,2263575290,19290,19300,19300,19290,80
|
|
20230802,120000,2262031500,19290,19310,19310,19280,11
|
|
20230802,115900,2261819340,19290,19290,19290,19290,0
|
|
20230802,115800,2261819340,19290,19290,19290,19290,1005
|
|
20230802,115700,2242432890,19280,19250,19280,19200,2230
|
|
20230802,115600,2199584520,19270,19240,19270,19210,1263
|
|
20230802,115500,2175267430,19210,19240,19240,19210,542
|
|
20230802,115400,2164853570,19230,19230,19240,19230,1202
|
|
20230802,115300,2141729120,19230,19220,19240,19220,7
|
|
20230802,115200,2141594470,19220,19220,19220,19210,154
|
|
20230802,115100,2138634730,19220,19220,19220,19210,131
|
|
20230802,115000,2136116930,19220,19240,19250,19220,1144
|
|
20230802,114900,2114119130,19230,19230,19240,19220,96
|
|
20230802,114800,2112273140,19230,19240,19240,19230,51
|
|
20230802,114700,2111291980,19250,19250,19250,19250,5
|
|
20230802,114600,2111195730,19250,19260,19260,19250,806
|
|
20230802,114500,2095680220,19260,19260,19270,19250,138
|
|
20230802,114400,2093022600,19250,19250,19250,19250,206
|
|
20230802,114300,2089057100,19250,19260,19260,19250,2
|
|
20230802,114200,2089018590,19270,19210,19270,19200,1009
|
|
20230802,114100,2069633630,19220,19220,19230,19220,1215
|
|
20230802,114000,2046280310,19220,19220,19230,19220,28
|
|
20230802,113900,2045741970,19210,19260,19260,19210,1496
|
|
20230802,113800,2016997990,19260,19280,19280,19230,766
|
|
20230802,113700,2002253920,19280,19310,19310,19280,140
|
|
20230802,113600,1999554360,19300,19360,19360,19300,1489
|
|
20230802,113500,1970808890,19330,19330,19330,19330,761
|
|
20230802,113400,1956098760,19330,19330,19350,19330,393
|
|
20230802,113300,1948497050,19330,19330,19340,19330,350
|
|
20230802,113200,1941729000,19330,19340,19340,19330,92
|
|
20230802,113100,1939950100,19340,19350,19350,19340,1540
|
|
20230802,113000,1910166340,19340,19350,19350,19340,702
|
|
20230802,112900,1896587630,19350,19340,19350,19340,7
|
|
20230802,112800,1896452230,19340,19340,19340,19340,35
|
|
20230802,112700,1895775330,19350,19380,19380,19350,1083
|
|
20230802,112600,1874813360,19380,19400,19400,19380,497
|
|
20230802,112500,1865172310,19400,19420,19440,19400,1206
|
|
20230802,112400,1841764080,19420,19430,19430,19420,250
|
|
20230802,112300,1836908640,19430,19430,19430,19430,202
|
|
20230802,112200,1832983780,19430,19430,19430,19430,84
|
|
20230802,112100,1831351660,19430,19440,19440,19420,498
|
|
20230802,112000,1821676210,19440,19470,19470,19440,2906
|
|
20230802,111900,1765151800,19470,19490,19490,19470,137
|
|
20230802,111800,1762483680,19500,19500,19500,19500,1
|
|
20230802,111700,1762464180,19500,19500,19500,19500,0
|
|
20230802,111600,1762464180,19500,19510,19510,19500,334
|
|
20230802,111500,1755949180,19500,19470,19500,19470,153
|
|
20230802,111400,1752968300,19470,19470,19470,19470,40
|
|
20230802,111300,1752189500,19470,19470,19470,19470,5
|
|
20230802,111200,1752092150,19470,19470,19470,19470,20
|
|
20230802,111100,1751702750,19470,19510,19510,19470,480
|
|
20230802,111000,1742355500,19480,19490,19490,19480,2192
|
|
20230802,110900,1699650130,19480,19490,19490,19480,42
|
|
20230802,110800,1698831860,19490,19480,19500,19480,353
|
|
20230802,110700,1691954470,19470,19480,19480,19470,195
|
|
20230802,110600,1688157410,19480,19480,19480,19460,294
|
|
20230802,110500,1682435430,19480,19460,19480,19460,103
|
|
20230802,110400,1680429190,19460,19460,19490,19460,437
|
|
20230802,110300,1671916680,19480,19480,19480,19450,1226
|
|
20230802,110200,1648054720,19490,19500,19500,19480,2027
|
|
20230802,110100,1608537770,19500,19500,19500,19500,512
|
|
20230802,110000,1598553770,19500,19500,19530,19500,1350
|
|
20230802,105900,1572220000,19500,19510,19510,19500,536
|
|
20230802,105800,1561765790,19510,19500,19510,19500,366
|
|
20230802,105700,1554625170,19500,19520,19520,19500,1469
|
|
20230802,105600,1525969250,19520,19520,19520,19510,932
|
|
20230802,105500,1507777480,19520,19520,19530,19520,1051
|
|
20230802,105400,1487261610,19530,19530,19530,19520,244
|
|
20230802,105300,1482497890,19530,19530,19530,19510,1500
|
|
20230802,105200,1453217980,19520,19530,19530,19520,825
|
|
20230802,105100,1437108310,19540,19540,19550,19530,279
|
|
20230802,105000,1431657140,19540,19540,19540,19540,149
|
|
20230802,104900,1428745680,19530,19530,19530,19530,102
|
|
20230802,104800,1426753620,19530,19530,19530,19530,55
|
|
20230802,104700,1425679470,19520,19530,19530,19520,426
|
|
20230802,104600,1417362950,19520,19520,19520,19520,172
|
|
20230802,104500,1414005510,19520,19510,19520,19510,367
|
|
20230802,104400,1406845240,19510,19520,19520,19510,1537
|
|
20230802,104300,1376855900,19510,19530,19530,19510,725
|
|
20230802,104200,1362701730,19530,19540,19540,19530,759
|
|
20230802,104100,1347875870,19540,19550,19550,19540,724
|
|
20230802,104000,1333722910,19550,19570,19580,19550,1611
|
|
20230802,103900,1302217090,19570,19570,19570,19570,163
|
|
20230802,103800,1299027180,19570,19580,19580,19560,620
|
|
20230802,103700,1286893900,19570,19580,19580,19570,15
|
|
20230802,103600,1286600330,19570,19570,19570,19570,0
|
|
20230802,103500,1286600330,19570,19590,19590,19570,963
|
|
20230802,103400,1267743090,19590,19600,19600,19590,5
|
|
20230802,103300,1267645110,19590,19590,19590,19590,3
|
|
20230802,103200,1267586340,19590,19620,19620,19590,1311
|
|
20230802,103100,1241880810,19600,19610,19610,19600,200
|
|
20230802,103000,1237959780,19610,19600,19670,19600,57
|
|
20230802,102900,1236841870,19600,19670,19670,19600,141
|
|
20230802,102800,1234077910,19680,19680,19680,19660,15
|
|
20230802,102700,1233782730,19690,19620,19690,19620,106
|
|
20230802,102600,1231698000,19580,19590,19600,19580,1885
|
|
20230802,102500,1194767590,19590,19590,19590,19590,186
|
|
20230802,102400,1191123850,19590,19640,19640,19580,3474
|
|
20230802,102300,1123016900,19640,19660,19660,19640,677
|
|
20230802,102200,1109715720,19660,19660,19680,19660,98
|
|
20230802,102100,1107788570,19660,19680,19690,19660,724
|
|
20230802,102000,1093550530,19680,19700,19700,19670,822
|
|
20230802,101900,1077366220,19710,19720,19720,19700,365
|
|
20230802,101800,1070171330,19710,19810,19820,19710,20
|
|
20230802,101700,1069776920,19710,19730,19820,19700,267
|
|
20230802,101600,1064512150,19820,19790,19820,19780,100
|
|
20230802,101500,1062531780,19790,19730,19790,19730,147
|
|
20230802,101400,1059628580,19730,19720,19730,19710,179
|
|
20230802,101300,1056099000,19720,19690,19720,19690,18
|
|
20230802,101200,1055744530,19690,19730,19730,19690,1607
|
|
20230802,101100,1024085160,19730,19760,19760,19730,267
|
|
20230802,101000,1018812340,19760,19770,19770,19760,122
|
|
20230802,100900,1016401610,19760,19800,19820,19760,645
|
|
20230802,100800,1003647430,19830,19820,19850,19810,722
|
|
20230802,100700,989343630,19810,19810,19810,19790,261
|
|
20230802,100600,984175070,19810,19810,19810,19790,26
|
|
20230802,100500,983660210,19800,19830,19860,19800,850
|
|
20230802,100400,966814220,19860,19870,19870,19830,110
|
|
20230802,100300,964629750,19870,19880,19880,19810,1237
|
|
20230802,100200,940119800,19860,19860,19880,19860,632
|
|
20230802,100100,927563390,19860,19880,19880,19860,1084
|
|
20230802,100000,906025150,19870,19830,19900,19830,2253
|
|
20230802,095900,861302700,19830,19790,19830,19760,1236
|
|
20230802,095800,836818110,19770,19750,19770,19720,573
|
|
20230802,095700,825501470,19750,19720,19790,19700,158
|
|
20230802,095600,822384690,19720,19800,19810,19720,187
|
|
20230802,095500,818688310,19830,19820,19830,19820,21
|
|
20230802,095400,818272050,19830,19840,19850,19810,388
|
|
20230802,095300,810572740,19830,19730,19830,19730,3438
|
|
20230802,095200,742584950,19720,19690,19720,19690,892
|
|
20230802,095100,725005420,19690,19690,19690,19690,84
|
|
20230802,095000,723351460,19700,19700,19720,19700,166
|
|
20230802,094900,720081210,19720,19680,19720,19660,1517
|
|
20230802,094800,690197950,19680,19680,19680,19680,6
|
|
20230802,094700,690079870,19680,19680,19680,19680,31
|
|
20230802,094600,689469790,19700,19680,19700,19680,11
|
|
20230802,094500,689253210,19700,19720,19730,19700,903
|
|
20230802,094400,671442700,19720,19650,19720,19650,1963
|
|
20230802,094300,632799050,19680,19680,19680,19680,50
|
|
20230802,094200,631815050,19680,19650,19680,19650,53
|
|
20230802,094100,630773520,19680,19680,19680,19630,422
|
|
20230802,094000,622484790,19630,19660,19680,19630,987
|
|
20230802,093900,603098210,19670,19670,19670,19650,256
|
|
20230802,093800,598063290,19670,19660,19690,19660,504
|
|
20230802,093700,588150810,19660,19650,19670,19650,94
|
|
20230802,093600,586302920,19670,19650,19670,19650,2
|
|
20230802,093500,586263600,19670,19670,19670,19640,183
|
|
20230802,093400,582668280,19640,19650,19670,19640,761
|
|
20230802,093300,567715510,19650,19680,19680,19650,2451
|
|
20230802,093200,519549160,19680,19690,19690,19660,24
|
|
20230802,093100,519076730,19690,19640,19690,19640,1426
|
|
20230802,093000,491069740,19650,19670,19670,19650,990
|
|
20230802,092900,471614230,19690,19710,19710,19690,130
|
|
20230802,092800,469052030,19710,19690,19710,19690,660
|
|
20230802,092700,456053430,19690,19680,19700,19650,910
|
|
20230802,092600,438162690,19710,19720,19720,19680,814
|
|
20230802,092500,422125360,19730,19730,19730,19690,34
|
|
20230802,092400,421455190,19740,19740,19750,19740,604
|
|
20230802,092300,409527730,19740,19690,19740,19670,361
|
|
20230802,092200,402418940,19690,19740,19740,19680,936
|
|
20230802,092100,383984110,19750,19710,19760,19700,391
|
|
20230802,092000,376272730,19760,19750,19770,19710,57
|
|
20230802,091900,375147170,19770,19770,19770,19760,5
|
|
20230802,091800,375048350,19690,19680,19790,19680,658
|
|
20230802,091700,362079810,19640,19700,19700,19640,79
|
|
20230802,091600,360524470,19710,19700,19710,19700,928
|
|
20230802,091500,342242000,19700,19800,19800,19700,1616
|
|
20230802,091400,310341420,19800,19770,19800,19750,264
|
|
20230802,091300,305126850,19800,19750,19810,19740,1799
|
|
20230802,091200,269560480,19750,19680,19760,19680,1881
|
|
20230802,091100,232457390,19690,19650,19690,19650,1274
|
|
20230802,091000,207412290,19650,19640,19650,19640,934
|
|
20230802,090900,189060550,19640,19650,19650,19620,366
|
|
20230802,090800,181870360,19620,19620,19620,19620,146
|
|
20230802,090700,179005840,19650,19640,19650,19610,398
|
|
20230802,090600,171190610,19640,19630,19640,19600,313
|
|
20230802,090500,165050070,19640,19580,19670,19580,2676
|
|
20230802,090400,112553170,19600,19600,19600,19500,136
|
|
20230802,090300,109895310,19500,19580,19600,19490,682
|
|
20230802,090200,96596880,19600,19530,19600,19510,901
|
|
20230802,090100,78999210,19540,19500,19690,19500,814
|
|
20230802,090000,63003300,19690,19690,19690,19500,3076
|