682 lines
33 KiB
CSV
682 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230802,201900,2306172980,5510,5510,5510,5510,6501
|
|
20230802,201800,2306172980,5510,5510,5510,5510,0
|
|
20230802,201700,2306172980,5510,5510,5510,5510,0
|
|
20230802,201600,2306172980,5510,5510,5510,5510,0
|
|
20230802,201500,2306172980,5510,5510,5510,5510,0
|
|
20230802,201400,2306172980,5510,5510,5510,5510,0
|
|
20230802,201300,2306172980,5510,5510,5510,5510,0
|
|
20230802,201200,2306172980,5510,5510,5510,5510,0
|
|
20230802,201100,2306172980,5510,5510,5510,5510,0
|
|
20230802,201000,2306172980,5510,5510,5510,5510,0
|
|
20230802,200900,2306172980,5510,5510,5510,5510,0
|
|
20230802,200800,2306172980,5510,5510,5510,5510,0
|
|
20230802,200700,2306172980,5510,5510,5510,5510,0
|
|
20230802,200600,2306172980,5510,5510,5510,5510,0
|
|
20230802,200500,2306172980,5510,5510,5510,5510,0
|
|
20230802,200400,2306172980,5510,5510,5510,5510,0
|
|
20230802,200300,2306172980,5510,5510,5510,5510,0
|
|
20230802,200200,2306172980,5510,5510,5510,5510,0
|
|
20230802,200100,2306172980,5510,5510,5510,5510,0
|
|
20230802,200000,2306172980,5510,5510,5510,5510,0
|
|
20230802,195900,2306172980,5510,5510,5510,5510,0
|
|
20230802,195800,2306172980,5510,5510,5510,5510,0
|
|
20230802,195700,2306172980,5510,5510,5510,5510,0
|
|
20230802,195600,2306172980,5510,5510,5510,5510,0
|
|
20230802,195500,2306172980,5510,5510,5510,5510,0
|
|
20230802,195400,2306172980,5510,5510,5510,5510,0
|
|
20230802,195300,2306172980,5510,5510,5510,5510,0
|
|
20230802,195200,2306172980,5510,5510,5510,5510,0
|
|
20230802,195100,2306172980,5510,5510,5510,5510,0
|
|
20230802,195000,2306172980,5510,5510,5510,5510,0
|
|
20230802,194900,2306172980,5510,5510,5510,5510,6501
|
|
20230802,194800,2306172980,5510,5510,5510,5510,0
|
|
20230802,194700,2306172980,5510,5510,5510,5510,0
|
|
20230802,194600,2306172980,5510,5510,5510,5510,0
|
|
20230802,194500,2306172980,5510,5510,5510,5510,0
|
|
20230802,194400,2306172980,5510,5510,5510,5510,0
|
|
20230802,194300,2306172980,5510,5510,5510,5510,0
|
|
20230802,194200,2306172980,5510,5510,5510,5510,0
|
|
20230802,194100,2306172980,5510,5510,5510,5510,0
|
|
20230802,194000,2306172980,5510,5510,5510,5510,0
|
|
20230802,193900,2306172980,5510,5510,5510,5510,0
|
|
20230802,193800,2306172980,5510,5510,5510,5510,0
|
|
20230802,193700,2306172980,5510,5510,5510,5510,0
|
|
20230802,193600,2306172980,5510,5510,5510,5510,0
|
|
20230802,193500,2306172980,5510,5510,5510,5510,0
|
|
20230802,193400,2306172980,5510,5510,5510,5510,0
|
|
20230802,193300,2306172980,5510,5510,5510,5510,0
|
|
20230802,193200,2306172980,5510,5510,5510,5510,0
|
|
20230802,193100,2306172980,5510,5510,5510,5510,0
|
|
20230802,193000,2306172980,5510,5510,5510,5510,0
|
|
20230802,192900,2306172980,5510,5510,5510,5510,0
|
|
20230802,192800,2306172980,5510,5510,5510,5510,0
|
|
20230802,192700,2306172980,5510,5510,5510,5510,0
|
|
20230802,192600,2306172980,5510,5510,5510,5510,0
|
|
20230802,192500,2306172980,5510,5510,5510,5510,0
|
|
20230802,192400,2306172980,5510,5510,5510,5510,0
|
|
20230802,192300,2306172980,5510,5510,5510,5510,0
|
|
20230802,192200,2306172980,5510,5510,5510,5510,0
|
|
20230802,192100,2306172980,5510,5510,5510,5510,0
|
|
20230802,192000,2306172980,5510,5510,5510,5510,0
|
|
20230802,191900,2306172980,5510,5510,5510,5510,6501
|
|
20230802,191800,2306172980,5510,5510,5510,5510,0
|
|
20230802,191700,2306172980,5510,5510,5510,5510,0
|
|
20230802,191600,2306172980,5510,5510,5510,5510,0
|
|
20230802,191500,2306172980,5510,5510,5510,5510,0
|
|
20230802,191400,2306172980,5510,5510,5510,5510,0
|
|
20230802,191300,2306172980,5510,5510,5510,5510,0
|
|
20230802,191200,2306172980,5510,5510,5510,5510,0
|
|
20230802,191100,2306172980,5510,5510,5510,5510,0
|
|
20230802,191000,2306172980,5510,5510,5510,5510,0
|
|
20230802,190900,2306172980,5510,5510,5510,5510,0
|
|
20230802,190800,2306172980,5510,5510,5510,5510,0
|
|
20230802,190700,2306172980,5510,5510,5510,5510,0
|
|
20230802,190600,2306172980,5510,5510,5510,5510,0
|
|
20230802,190500,2306172980,5510,5510,5510,5510,0
|
|
20230802,190400,2306172980,5510,5510,5510,5510,0
|
|
20230802,190300,2306172980,5510,5510,5510,5510,0
|
|
20230802,190200,2306172980,5510,5510,5510,5510,0
|
|
20230802,190100,2306172980,5510,5510,5510,5510,0
|
|
20230802,190000,2306172980,5510,5510,5510,5510,0
|
|
20230802,185900,2306172980,5510,5510,5510,5510,0
|
|
20230802,185800,2306172980,5510,5510,5510,5510,0
|
|
20230802,185700,2306172980,5510,5510,5510,5510,0
|
|
20230802,185600,2306172980,5510,5510,5510,5510,0
|
|
20230802,185500,2306172980,5510,5510,5510,5510,0
|
|
20230802,185400,2306172980,5510,5510,5510,5510,0
|
|
20230802,185300,2306172980,5510,5510,5510,5510,0
|
|
20230802,185200,2306172980,5510,5510,5510,5510,0
|
|
20230802,185100,2306172980,5510,5510,5510,5510,0
|
|
20230802,185000,2306172980,5510,5510,5510,5510,0
|
|
20230802,184900,2306172980,5510,5510,5510,5510,6501
|
|
20230802,184800,2306172980,5510,5510,5510,5510,0
|
|
20230802,184700,2306172980,5510,5510,5510,5510,0
|
|
20230802,184600,2306172980,5510,5510,5510,5510,0
|
|
20230802,184500,2306172980,5510,5510,5510,5510,0
|
|
20230802,184400,2306172980,5510,5510,5510,5510,0
|
|
20230802,184300,2306172980,5510,5510,5510,5510,0
|
|
20230802,184200,2306172980,5510,5510,5510,5510,0
|
|
20230802,184100,2306172980,5510,5510,5510,5510,0
|
|
20230802,184000,2306172980,5510,5510,5510,5510,0
|
|
20230802,183900,2306172980,5510,5510,5510,5510,0
|
|
20230802,183800,2306172980,5510,5510,5510,5510,0
|
|
20230802,183700,2306172980,5510,5510,5510,5510,0
|
|
20230802,183600,2306172980,5510,5510,5510,5510,0
|
|
20230802,183500,2306172980,5510,5510,5510,5510,0
|
|
20230802,183400,2306172980,5510,5510,5510,5510,0
|
|
20230802,183300,2306172980,5510,5510,5510,5510,0
|
|
20230802,183200,2306172980,5510,5510,5510,5510,0
|
|
20230802,183100,2306172980,5510,5510,5510,5510,0
|
|
20230802,183000,2306172980,5510,5510,5510,5510,0
|
|
20230802,182900,2306172980,5510,5510,5510,5510,0
|
|
20230802,182800,2306172980,5510,5510,5510,5510,0
|
|
20230802,182700,2306172980,5510,5510,5510,5510,0
|
|
20230802,182600,2306172980,5510,5510,5510,5510,0
|
|
20230802,182500,2306172980,5510,5510,5510,5510,0
|
|
20230802,182400,2306172980,5510,5510,5510,5510,0
|
|
20230802,182300,2306172980,5510,5510,5510,5510,0
|
|
20230802,182200,2306172980,5510,5510,5510,5510,0
|
|
20230802,182100,2306172980,5510,5510,5510,5510,0
|
|
20230802,182000,2306172980,5510,5510,5510,5510,0
|
|
20230802,181900,2306172980,5510,5510,5510,5510,6501
|
|
20230802,181800,2306172980,5510,5510,5510,5510,0
|
|
20230802,181700,2306172980,5510,5510,5510,5510,0
|
|
20230802,181600,2306172980,5510,5510,5510,5510,0
|
|
20230802,181500,2306172980,5510,5510,5510,5510,0
|
|
20230802,181400,2306172980,5510,5510,5510,5510,0
|
|
20230802,181300,2306172980,5510,5510,5510,5510,0
|
|
20230802,181200,2306172980,5510,5510,5510,5510,0
|
|
20230802,181100,2306172980,5510,5510,5510,5510,0
|
|
20230802,181000,2306172980,5510,5510,5510,5510,0
|
|
20230802,180900,2306172980,5510,5510,5510,5510,0
|
|
20230802,180800,2306172980,5510,5510,5510,5510,0
|
|
20230802,180700,2306172980,5510,5510,5510,5510,0
|
|
20230802,180600,2306172980,5510,5510,5510,5510,0
|
|
20230802,180500,2306172980,5510,5510,5510,5510,0
|
|
20230802,180400,2306172980,5510,5510,5510,5510,0
|
|
20230802,180300,2306172980,5510,5510,5510,5510,0
|
|
20230802,180200,2306172980,5510,5510,5510,5510,0
|
|
20230802,180100,2306172980,5510,5510,5510,5510,0
|
|
20230802,180000,2306172980,5510,5510,5510,5510,0
|
|
20230802,175900,2306172980,5510,5510,5510,5510,0
|
|
20230802,175800,2306172980,5510,5510,5510,5510,0
|
|
20230802,175700,2306172980,5510,5510,5510,5510,0
|
|
20230802,175600,2306172980,5510,5510,5510,5510,0
|
|
20230802,175500,2306172980,5510,5510,5510,5510,0
|
|
20230802,175400,2306172980,5510,5510,5510,5510,0
|
|
20230802,175300,2306172980,5510,5510,5510,5510,0
|
|
20230802,175200,2306172980,5510,5510,5510,5510,0
|
|
20230802,175100,2306172980,5510,5510,5510,5510,0
|
|
20230802,175000,2306172980,5510,5510,5510,5510,0
|
|
20230802,174900,2306172980,5510,5510,5510,5510,6501
|
|
20230802,174800,2306172980,5510,5510,5510,5510,0
|
|
20230802,174700,2306172980,5510,5510,5510,5510,0
|
|
20230802,174600,2306172980,5510,5510,5510,5510,0
|
|
20230802,174500,2306172980,5510,5510,5510,5510,0
|
|
20230802,174400,2306172980,5510,5510,5510,5510,0
|
|
20230802,174300,2306172980,5510,5510,5510,5510,0
|
|
20230802,174200,2306172980,5510,5510,5510,5510,0
|
|
20230802,174100,2306172980,5510,5510,5510,5510,0
|
|
20230802,174000,2306172980,5510,5510,5510,5510,0
|
|
20230802,173900,2306172980,5510,5510,5510,5510,0
|
|
20230802,173800,2306172980,5510,5510,5510,5510,0
|
|
20230802,173700,2306172980,5510,5510,5510,5510,0
|
|
20230802,173600,2306172980,5510,5510,5510,5510,0
|
|
20230802,173500,2306172980,5510,5510,5510,5510,0
|
|
20230802,173400,2306172980,5510,5510,5510,5510,0
|
|
20230802,173300,2306172980,5510,5510,5510,5510,0
|
|
20230802,173200,2306172980,5510,5510,5510,5510,0
|
|
20230802,173100,2306172980,5510,5510,5510,5510,0
|
|
20230802,173000,2306172980,5510,5510,5510,5510,0
|
|
20230802,172900,2306172980,5510,5510,5510,5510,0
|
|
20230802,172800,2306172980,5510,5510,5510,5510,0
|
|
20230802,172700,2306172980,5510,5510,5510,5510,0
|
|
20230802,172600,2306172980,5510,5510,5510,5510,0
|
|
20230802,172500,2306172980,5510,5510,5510,5510,0
|
|
20230802,172400,2306172980,5510,5510,5510,5510,0
|
|
20230802,172300,2306172980,5510,5510,5510,5510,0
|
|
20230802,172200,2306172980,5510,5510,5510,5510,0
|
|
20230802,172100,2306172980,5510,5510,5510,5510,0
|
|
20230802,172000,2306172980,5510,5510,5510,5510,0
|
|
20230802,171900,2306172980,5510,5510,5510,5510,6501
|
|
20230802,171800,2306172980,5510,5510,5510,5510,0
|
|
20230802,171700,2306172980,5510,5510,5510,5510,0
|
|
20230802,171600,2306172980,5510,5510,5510,5510,0
|
|
20230802,171500,2306172980,5510,5510,5510,5510,0
|
|
20230802,171400,2306172980,5510,5510,5510,5510,0
|
|
20230802,171300,2306172980,5510,5510,5510,5510,0
|
|
20230802,171200,2306172980,5510,5510,5510,5510,0
|
|
20230802,171100,2306172980,5510,5510,5510,5510,0
|
|
20230802,171000,2306172980,5510,5510,5510,5510,0
|
|
20230802,170900,2306172980,5510,5510,5510,5510,0
|
|
20230802,170800,2306172980,5510,5510,5510,5510,0
|
|
20230802,170700,2306172980,5510,5510,5510,5510,0
|
|
20230802,170600,2306172980,5510,5510,5510,5510,0
|
|
20230802,170500,2306172980,5510,5510,5510,5510,0
|
|
20230802,170400,2306172980,5510,5510,5510,5510,0
|
|
20230802,170300,2306172980,5510,5510,5510,5510,0
|
|
20230802,170200,2306172980,5510,5510,5510,5510,0
|
|
20230802,170100,2306172980,5510,5510,5510,5510,0
|
|
20230802,170000,2306172980,5510,5510,5510,5510,0
|
|
20230802,165900,2306172980,5510,5510,5510,5510,0
|
|
20230802,165800,2306172980,5510,5510,5510,5510,0
|
|
20230802,165700,2306172980,5510,5510,5510,5510,0
|
|
20230802,165600,2306172980,5510,5510,5510,5510,0
|
|
20230802,165500,2306172980,5510,5510,5510,5510,0
|
|
20230802,165400,2306172980,5510,5510,5510,5510,0
|
|
20230802,165300,2306172980,5510,5510,5510,5510,0
|
|
20230802,165200,2306172980,5510,5510,5510,5510,0
|
|
20230802,165100,2306172980,5510,5510,5510,5510,0
|
|
20230802,165000,2306172980,5510,5510,5510,5510,0
|
|
20230802,164900,2306172980,5510,5510,5510,5510,6501
|
|
20230802,164800,2306172980,5510,5510,5510,5510,0
|
|
20230802,164700,2306172980,5510,5510,5510,5510,0
|
|
20230802,164600,2306172980,5510,5510,5510,5510,0
|
|
20230802,164500,2306172980,5510,5510,5510,5510,0
|
|
20230802,164400,2306172980,5510,5510,5510,5510,0
|
|
20230802,164300,2306172980,5510,5510,5510,5510,0
|
|
20230802,164200,2306172980,5510,5510,5510,5510,0
|
|
20230802,164100,2306172980,5510,5510,5510,5510,0
|
|
20230802,164000,2306172980,5510,5510,5510,5510,0
|
|
20230802,163900,2306172980,5510,5510,5510,5510,0
|
|
20230802,163800,2306172980,5510,5510,5510,5510,0
|
|
20230802,163700,2306172980,5510,5510,5510,5510,0
|
|
20230802,163600,2306172980,5510,5510,5510,5510,0
|
|
20230802,163500,2306172980,5510,5510,5510,5510,0
|
|
20230802,163400,2306172980,5510,5510,5510,5510,0
|
|
20230802,163300,2306172980,5510,5510,5510,5510,0
|
|
20230802,163200,2306172980,5510,5510,5510,5510,0
|
|
20230802,163100,2306172980,5510,5510,5510,5510,0
|
|
20230802,163000,2306172980,5510,5510,5510,5510,0
|
|
20230802,162900,2306172980,5510,5510,5510,5510,0
|
|
20230802,162800,2306172980,5510,5510,5510,5510,0
|
|
20230802,162700,2306172980,5510,5510,5510,5510,0
|
|
20230802,162600,2306172980,5510,5510,5510,5510,0
|
|
20230802,162500,2306172980,5510,5510,5510,5510,0
|
|
20230802,162400,2306172980,5510,5510,5510,5510,0
|
|
20230802,162300,2306172980,5510,5510,5510,5510,0
|
|
20230802,162200,2306172980,5510,5510,5510,5510,0
|
|
20230802,162100,2306172980,5510,5510,5510,5510,0
|
|
20230802,162000,2306172980,5510,5510,5510,5510,0
|
|
20230802,161900,2306172980,5510,5510,5510,5510,6501
|
|
20230802,161800,2306172980,5510,5510,5510,5510,0
|
|
20230802,161700,2306172980,5510,5510,5510,5510,0
|
|
20230802,161600,2306172980,5510,5510,5510,5510,0
|
|
20230802,161500,2306172980,5510,5510,5510,5510,0
|
|
20230802,161400,2306172980,5510,5510,5510,5510,0
|
|
20230802,161300,2306172980,5510,5510,5510,5510,0
|
|
20230802,161200,2306172980,5510,5510,5510,5510,0
|
|
20230802,161100,2306172980,5510,5510,5510,5510,0
|
|
20230802,161000,2306172980,5510,5510,5510,5510,0
|
|
20230802,160900,2306172980,5510,5510,5510,5510,0
|
|
20230802,160800,2306172980,5510,5510,5510,5510,0
|
|
20230802,160700,2306172980,5510,5510,5510,5510,0
|
|
20230802,160600,2306172980,5510,5510,5510,5510,0
|
|
20230802,160500,2306172980,5510,5510,5510,5510,0
|
|
20230802,160400,2306172980,5510,5510,5510,5510,0
|
|
20230802,160300,2306172980,5510,5510,5510,5510,0
|
|
20230802,160200,2306172980,5510,5510,5510,5510,0
|
|
20230802,160100,2306172980,5510,5510,5510,5510,0
|
|
20230802,160000,2306172980,5510,5510,5510,5510,0
|
|
20230802,155900,2306172980,5510,5510,5510,5510,0
|
|
20230802,155800,2306172980,5510,5510,5510,5510,0
|
|
20230802,155700,2306172980,5510,5510,5510,5510,0
|
|
20230802,155600,2306172980,5510,5510,5510,5510,0
|
|
20230802,155500,2306172980,5510,5510,5510,5510,0
|
|
20230802,155400,2306172980,5510,5510,5510,5510,0
|
|
20230802,155300,2306172980,5510,5510,5510,5510,0
|
|
20230802,155200,2306172980,5510,5510,5510,5510,0
|
|
20230802,155100,2306172980,5510,5510,5510,5510,0
|
|
20230802,155000,2306172980,5510,5510,5510,5510,0
|
|
20230802,154900,2306172980,5510,5510,5510,5510,6501
|
|
20230802,154800,2306172980,5510,5510,5510,5510,0
|
|
20230802,154700,2306172980,5510,5510,5510,5510,0
|
|
20230802,154600,2306172980,5510,5510,5510,5510,0
|
|
20230802,154500,2306172980,5510,5510,5510,5510,0
|
|
20230802,154400,2306172980,5510,5510,5510,5510,0
|
|
20230802,154300,2306172980,5510,5510,5510,5510,0
|
|
20230802,154200,2306172980,5510,5510,5510,5510,0
|
|
20230802,154100,2306172980,5510,5510,5510,5510,0
|
|
20230802,154000,2306172980,5510,5510,5510,5510,0
|
|
20230802,153900,2306172980,5510,5510,5510,5510,0
|
|
20230802,153800,2306172980,5510,5510,5510,5510,0
|
|
20230802,153700,2306172980,5510,5510,5510,5510,0
|
|
20230802,153600,2306172980,5510,5510,5510,5510,0
|
|
20230802,153500,2306172980,5510,5510,5510,5510,0
|
|
20230802,153400,2306172980,5510,5510,5510,5510,0
|
|
20230802,153300,2306172980,5510,5510,5510,5510,0
|
|
20230802,153200,2306172980,5510,5510,5510,5510,0
|
|
20230802,153100,2306172980,5510,5510,5510,5510,0
|
|
20230802,153000,2306172980,5510,5510,5510,5510,6501
|
|
20230802,152900,2270352470,5540,5540,5540,5540,0
|
|
20230802,152800,2270352470,5540,5540,5540,5540,0
|
|
20230802,152700,2270352470,5540,5540,5540,5540,0
|
|
20230802,152600,2270352470,5540,5540,5540,5540,0
|
|
20230802,152500,2270352470,5540,5540,5540,5540,0
|
|
20230802,152400,2270352470,5540,5540,5540,5540,0
|
|
20230802,152300,2270352470,5540,5540,5540,5540,0
|
|
20230802,152200,2270352470,5540,5540,5540,5540,0
|
|
20230802,152100,2270352470,5540,5540,5540,5540,0
|
|
20230802,152000,2270352470,5540,5540,5540,5540,0
|
|
20230802,151900,2270352470,5540,5510,5540,5500,842
|
|
20230802,151800,2265711440,5510,5520,5540,5510,3385
|
|
20230802,151700,2247048930,5520,5510,5520,5500,574
|
|
20230802,151600,2243884370,5510,5510,5510,5500,1376
|
|
20230802,151500,2236311010,5500,5510,5510,5500,1839
|
|
20230802,151400,2226192040,5520,5520,5520,5510,117
|
|
20230802,151300,2225546220,5520,5520,5520,5520,201
|
|
20230802,151200,2224436700,5510,5520,5520,5510,278
|
|
20230802,151100,2222904050,5520,5510,5520,5510,205
|
|
20230802,151000,2221774470,5520,5520,5520,5510,838
|
|
20230802,150900,2217156950,5520,5530,5530,5510,382
|
|
20230802,150800,2215048000,5550,5550,5550,5550,2
|
|
20230802,150700,2215036900,5550,5550,5550,5510,106
|
|
20230802,150600,2214452590,5550,5540,5550,5540,3111
|
|
20230802,150500,2197196380,5510,5510,5510,5510,315
|
|
20230802,150400,2195460730,5540,5540,5540,5500,757
|
|
20230802,150300,2191273550,5540,5520,5540,5510,4135
|
|
20230802,150200,2168463910,5510,5520,5520,5510,1435
|
|
20230802,150100,2160555780,5520,5530,5530,5520,110
|
|
20230802,150000,2159947530,5530,5520,5530,5510,208
|
|
20230802,145900,2158800350,5530,5510,5530,5510,161
|
|
20230802,145800,2157910180,5510,5510,5530,5510,775
|
|
20230802,145700,2153636850,5520,5520,5520,5520,58
|
|
20230802,145600,2153316690,5510,5510,5520,5510,1051
|
|
20230802,145500,2147525670,5510,5510,5520,5500,660
|
|
20230802,145400,2143889630,5530,5510,5530,5500,3297
|
|
20230802,145300,2125748140,5510,5520,5520,5510,870
|
|
20230802,145200,2120952960,5520,5540,5540,5520,161
|
|
20230802,145100,2120063020,5540,5540,5540,5540,321
|
|
20230802,145000,2118284680,5540,5540,5540,5540,86
|
|
20230802,144900,2117808240,5540,5540,5540,5510,4
|
|
20230802,144800,2117786140,5510,5510,5540,5510,409
|
|
20230802,144700,2115532520,5540,5540,5540,5540,110
|
|
20230802,144600,2114923120,5540,5530,5540,5500,8347
|
|
20230802,144500,2068942770,5540,5530,5540,5530,199
|
|
20230802,144400,2067842290,5540,5540,5540,5540,49
|
|
20230802,144300,2067570830,5540,5540,5540,5530,1858
|
|
20230802,144200,2057277540,5540,5540,5540,5540,1
|
|
20230802,144100,2057272000,5530,5540,5540,5530,35
|
|
20230802,144000,2057078110,5540,5540,5540,5540,1406
|
|
20230802,143900,2049288870,5540,5530,5540,5530,2526
|
|
20230802,143800,2035319830,5540,5540,5540,5530,477
|
|
20230802,143700,2032681680,5540,5540,5540,5540,892
|
|
20230802,143600,2027740000,5540,5540,5540,5540,16
|
|
20230802,143500,2027651360,5540,5540,5540,5540,10
|
|
20230802,143400,2027595960,5540,5540,5540,5540,212
|
|
20230802,143300,2026421480,5540,5540,5540,5530,1907
|
|
20230802,143200,2015873770,5540,5540,5540,5540,135
|
|
20230802,143100,2015125870,5530,5540,5540,5530,66
|
|
20230802,143000,2014760340,5540,5540,5540,5540,0
|
|
20230802,142900,2014760340,5540,5540,5540,5520,53
|
|
20230802,142800,2014467320,5540,5520,5540,5520,298
|
|
20230802,142700,2012822340,5540,5540,5540,5540,2
|
|
20230802,142600,2012811260,5540,5540,5540,5540,2
|
|
20230802,142500,2012800180,5540,5520,5540,5510,8
|
|
20230802,142400,2012756010,5540,5500,5540,5500,88
|
|
20230802,142300,2012271900,5540,5520,5540,5500,25256
|
|
20230802,142200,1873214560,5520,5530,5530,5520,170
|
|
20230802,142100,1872275460,5530,5520,5530,5520,170
|
|
20230802,142000,1871336860,5520,5520,5520,5520,993
|
|
20230802,141900,1865855500,5530,5530,5530,5520,529
|
|
20230802,141800,1862935380,5530,5530,5530,5530,270
|
|
20230802,141700,1861442280,5540,5520,5540,5520,185
|
|
20230802,141600,1860421040,5530,5540,5540,5520,2673
|
|
20230802,141500,1845663290,5540,5540,5540,5540,0
|
|
20230802,141400,1845663290,5540,5540,5540,5530,322
|
|
20230802,141300,1843882500,5540,5520,5540,5520,102
|
|
20230802,141200,1843319420,5520,5540,5540,5520,43
|
|
20230802,141100,1843082020,5530,5540,5540,5530,2265
|
|
20230802,141000,1830556550,5530,5540,5540,5530,95
|
|
20230802,140900,1830030470,5540,5530,5540,5530,751
|
|
20230802,140800,1825874930,5540,5540,5540,5540,100
|
|
20230802,140700,1825320930,5540,5540,5540,5540,101
|
|
20230802,140600,1824761390,5530,5540,5540,5530,296
|
|
20230802,140500,1823123550,5540,5540,5540,5540,530
|
|
20230802,140400,1820187350,5550,5550,5550,5550,50
|
|
20230802,140300,1819909850,5550,5540,5550,5540,25
|
|
20230802,140200,1819771150,5550,5530,5550,5530,50
|
|
20230802,140100,1819494030,5530,5540,5550,5530,1115
|
|
20230802,140000,1813318060,5540,5520,5540,5520,280
|
|
20230802,135900,1811770140,5520,5540,5540,5520,714
|
|
20230802,135800,1807818760,5540,5530,5540,5530,891
|
|
20230802,135700,1802891510,5540,5540,5540,5530,3007
|
|
20230802,135600,1786262730,5540,5540,5540,5540,225
|
|
20230802,135500,1785016230,5550,5550,5550,5550,20
|
|
20230802,135400,1784905230,5550,5550,5550,5540,582
|
|
20230802,135300,1781680650,5550,5550,5550,5540,502
|
|
20230802,135200,1778899550,5550,5530,5550,5530,1859
|
|
20230802,135100,1768619260,5550,5550,5550,5530,629
|
|
20230802,135000,1765134640,5550,5540,5550,5540,342
|
|
20230802,134900,1763237470,5550,5540,5550,5540,353
|
|
20230802,134800,1761281840,5540,5560,5560,5540,56
|
|
20230802,134700,1760970690,5560,5550,5560,5540,1112
|
|
20230802,134600,1754802440,5560,5550,5560,5550,12
|
|
20230802,134500,1754735830,5560,5550,5560,5550,257
|
|
20230802,134400,1753309470,5570,5570,5570,5570,6
|
|
20230802,134300,1753276050,5560,5560,5560,5550,470
|
|
20230802,134200,1750663850,5560,5550,5560,5550,79
|
|
20230802,134100,1750225390,5570,5560,5570,5560,362
|
|
20230802,134000,1748211240,5550,5540,5570,5540,1511
|
|
20230802,133900,1739829090,5540,5530,5540,5530,282
|
|
20230802,133800,1738267710,5530,5540,5540,5530,259
|
|
20230802,133700,1736834350,5540,5540,5550,5540,1273
|
|
20230802,133600,1729771860,5550,5540,5550,5540,3149
|
|
20230802,133500,1712326360,5550,5550,5550,5540,2205
|
|
20230802,133400,1700110600,5540,5550,5550,5540,531
|
|
20230802,133300,1697166240,5550,5560,5570,5550,594
|
|
20230802,133200,1693869220,5570,5560,5570,5550,7780
|
|
20230802,133100,1650689930,5560,5560,5570,5560,3152
|
|
20230802,133000,1633163800,5570,5570,5570,5570,319
|
|
20230802,132900,1631386970,5580,5570,5580,5560,156
|
|
20230802,132800,1630518930,5570,5580,5580,5570,31
|
|
20230802,132700,1630346160,5580,5580,5580,5570,12
|
|
20230802,132600,1630279210,5580,5560,5580,5550,3664
|
|
20230802,132500,1609914400,5580,5580,5580,5580,11
|
|
20230802,132400,1609853020,5560,5560,5590,5550,2310
|
|
20230802,132300,1597021390,5590,5570,5590,5560,1298
|
|
20230802,132200,1589801540,5590,5590,5590,5560,308
|
|
20230802,132100,1588088910,5590,5590,5590,5560,688
|
|
20230802,132000,1584261930,5590,5590,5590,5590,1
|
|
20230802,131900,1584256340,5590,5590,5590,5590,0
|
|
20230802,131800,1584256340,5590,5590,5590,5570,303
|
|
20230802,131700,1582568570,5570,5560,5590,5560,852
|
|
20230802,131600,1577827890,5590,5590,5590,5570,155
|
|
20230802,131500,1576964100,5590,5580,5590,5580,250
|
|
20230802,131400,1575567250,5580,5570,5580,5570,19
|
|
20230802,131300,1575461410,5580,5570,5580,5570,37
|
|
20230802,131200,1575255280,5590,5590,5590,5560,581
|
|
20230802,131100,1572024290,5590,5590,5590,5590,5
|
|
20230802,131000,1571996340,5590,5580,5590,5570,186
|
|
20230802,130900,1570960230,5590,5580,5590,5580,1002
|
|
20230802,130800,1565369060,5580,5560,5580,5560,199
|
|
20230802,130700,1564262080,5580,5570,5580,5570,26
|
|
20230802,130600,1564117250,5580,5580,5580,5560,3162
|
|
20230802,130500,1546532330,5580,5590,5600,5580,196
|
|
20230802,130400,1545438100,5590,5570,5590,5570,400
|
|
20230802,130300,1543208110,5570,5570,5570,5570,500
|
|
20230802,130200,1540423110,5570,5570,5570,5560,673
|
|
20230802,130100,1536674510,5570,5570,5570,5570,600
|
|
20230802,130000,1533332510,5580,5570,5580,5560,277
|
|
20230802,125900,1531789890,5570,5570,5570,5570,0
|
|
20230802,125800,1531789890,5570,5570,5570,5570,923
|
|
20230802,125700,1526648780,5570,5570,5570,5570,1141
|
|
20230802,125600,1520293410,5580,5580,5580,5580,60
|
|
20230802,125500,1519958610,5580,5590,5590,5580,79
|
|
20230802,125400,1519517110,5580,5600,5600,5580,72
|
|
20230802,125300,1519115230,5580,5580,5580,5580,2123
|
|
20230802,125200,1507268890,5600,5600,5600,5580,243
|
|
20230802,125100,1505912910,5610,5580,5610,5570,54
|
|
20230802,125000,1505611580,5580,5580,5580,5580,91
|
|
20230802,124900,1505103800,5610,5600,5610,5570,150
|
|
20230802,124800,1504265890,5600,5600,5600,5600,17
|
|
20230802,124700,1504170690,5600,5590,5600,5570,406
|
|
20230802,124600,1501908890,5590,5580,5600,5570,506
|
|
20230802,124500,1499089180,5580,5580,5580,5580,110
|
|
20230802,124400,1498475380,5580,5580,5580,5580,20
|
|
20230802,124300,1498363780,5580,5580,5580,5580,410
|
|
20230802,124200,1496075980,5580,5580,5580,5580,122
|
|
20230802,124100,1495395220,5580,5580,5580,5580,1137
|
|
20230802,124000,1489050760,5580,5570,5580,5570,686
|
|
20230802,123900,1485223990,5580,5570,5580,5570,574
|
|
20230802,123800,1482025620,5570,5570,5570,5570,6
|
|
20230802,123700,1481992200,5560,5570,5570,5560,666
|
|
20230802,123600,1478286580,5570,5580,5580,5570,220
|
|
20230802,123500,1477059160,5580,5580,5580,5580,0
|
|
20230802,123400,1477059160,5580,5560,5580,5560,905
|
|
20230802,123300,1472027320,5560,5560,5560,5550,2678
|
|
20230802,123200,1457137650,5560,5560,5560,5550,625
|
|
20230802,123100,1453664650,5560,5560,5570,5550,1507
|
|
20230802,123000,1445288480,5570,5560,5570,5560,627
|
|
20230802,122900,1441802350,5550,5560,5560,5550,465
|
|
20230802,122800,1439221510,5550,5570,5570,5550,5288
|
|
20230802,122700,1409832230,5570,5570,5570,5570,3
|
|
20230802,122600,1409815520,5570,5570,5570,5570,760
|
|
20230802,122500,1405582320,5580,5580,5580,5580,11
|
|
20230802,122400,1405520940,5580,5570,5580,5560,3574
|
|
20230802,122300,1385623740,5560,5560,5570,5560,821
|
|
20230802,122200,1381058970,5570,5560,5570,5560,681
|
|
20230802,122100,1377272020,5570,5580,5580,5570,570
|
|
20230802,122000,1374097110,5570,5560,5570,5560,1986
|
|
20230802,121900,1363052620,5580,5580,5580,5570,5970
|
|
20230802,121800,1329799020,5580,5590,5590,5580,22
|
|
20230802,121700,1329676220,5590,5590,5590,5590,44
|
|
20230802,121600,1329430260,5590,5590,5590,5590,59
|
|
20230802,121500,1329100450,5590,5580,5590,5570,201
|
|
20230802,121400,1327980470,5580,5580,5580,5570,1240
|
|
20230802,121300,1321061480,5580,5580,5580,5580,190
|
|
20230802,121200,1320001280,5580,5600,5610,5580,3312
|
|
20230802,121100,1301499300,5600,5610,5610,5600,289
|
|
20230802,121000,1299880330,5610,5620,5620,5610,95
|
|
20230802,120900,1299346830,5620,5610,5620,5610,209
|
|
20230802,120800,1298174330,5600,5600,5600,5600,16
|
|
20230802,120700,1298084730,5620,5620,5630,5590,1587
|
|
20230802,120600,1289188080,5620,5610,5620,5610,114
|
|
20230802,120500,1288548320,5610,5600,5610,5590,1023
|
|
20230802,120400,1282822610,5610,5610,5610,5610,100
|
|
20230802,120300,1282261610,5610,5610,5610,5610,361
|
|
20230802,120200,1280236400,5610,5610,5610,5610,200
|
|
20230802,120100,1279114400,5610,5600,5610,5600,657
|
|
20230802,120000,1275434010,5600,5600,5610,5600,1871
|
|
20230802,115900,1264956390,5600,5590,5600,5580,87
|
|
20230802,115800,1264470050,5590,5590,5590,5570,5330
|
|
20230802,115700,1234745390,5590,5600,5600,5590,55
|
|
20230802,115600,1234437840,5600,5580,5600,5580,132
|
|
20230802,115500,1233699260,5580,5580,5600,5580,257
|
|
20230802,115400,1232263860,5600,5600,5600,5580,384
|
|
20230802,115300,1230118750,5580,5600,5600,5580,270
|
|
20230802,115200,1228609370,5590,5600,5600,5590,155
|
|
20230802,115100,1227742910,5590,5590,5600,5590,126
|
|
20230802,115000,1227038530,5610,5610,5610,5590,331
|
|
20230802,114900,1225188070,5610,5580,5610,5580,550
|
|
20230802,114800,1222102900,5610,5580,5610,5580,16
|
|
20230802,114700,1222013440,5610,5600,5610,5590,259
|
|
20230802,114600,1220565530,5620,5580,5630,5580,1305
|
|
20230802,114500,1213282260,5590,5600,5630,5590,4310
|
|
20230802,114400,1189141740,5630,5630,5630,5600,280
|
|
20230802,114300,1187567330,5610,5610,5630,5610,31
|
|
20230802,114200,1187393400,5630,5600,5630,5590,697
|
|
20230802,114100,1183490800,5630,5600,5630,5600,785
|
|
20230802,114000,1179094710,5630,5600,5630,5600,300
|
|
20230802,113900,1177414320,5630,5630,5630,5630,110
|
|
20230802,113800,1176795020,5630,5600,5630,5600,1094
|
|
20230802,113700,1170666700,5600,5580,5600,5580,102
|
|
20230802,113600,1170095520,5580,5590,5600,5570,5090
|
|
20230802,113500,1141676420,5600,5590,5610,5590,1794
|
|
20230802,113400,1131625360,5610,5610,5610,5590,80
|
|
20230802,113300,1131177880,5590,5600,5600,5590,869
|
|
20230802,113200,1126313750,5600,5590,5600,5590,201
|
|
20230802,113100,1125189160,5580,5600,5600,5570,11994
|
|
20230802,113000,1058106560,5600,5640,5640,5600,7269
|
|
20230802,112900,1017302560,5640,5650,5650,5640,12
|
|
20230802,112800,1017234780,5620,5620,5620,5620,320
|
|
20230802,112700,1015436380,5620,5630,5630,5620,253
|
|
20230802,112600,1014014490,5630,5660,5660,5620,1876
|
|
20230802,112500,1003467990,5660,5670,5670,5630,2249
|
|
20230802,112400,990795770,5630,5640,5660,5630,3646
|
|
20230802,112300,970227850,5640,5660,5660,5630,9079
|
|
20230802,112200,918950000,5660,5650,5660,5650,549
|
|
20230802,112100,915844940,5660,5670,5670,5660,4648
|
|
20230802,112000,889536450,5670,5680,5690,5670,3947
|
|
20230802,111900,867134730,5690,5690,5690,5680,100
|
|
20230802,111800,866566570,5690,5690,5690,5690,104
|
|
20230802,111700,865974810,5690,5690,5690,5690,17
|
|
20230802,111600,865878080,5690,5690,5700,5690,760
|
|
20230802,111500,861553670,5690,5690,5690,5690,73
|
|
20230802,111400,861138300,5700,5690,5700,5680,223
|
|
20230802,111300,859870390,5700,5690,5700,5690,1693
|
|
20230802,111200,850237210,5700,5700,5700,5690,1123
|
|
20230802,111100,843844290,5710,5710,5710,5700,1104
|
|
20230802,111000,837551450,5700,5720,5720,5700,955
|
|
20230802,110900,832107600,5720,5720,5720,5710,393
|
|
20230802,110800,829863550,5720,5710,5720,5700,236
|
|
20230802,110700,828518220,5720,5720,5720,5700,126
|
|
20230802,110600,827799500,5720,5710,5720,5700,22
|
|
20230802,110500,827674050,5720,5700,5720,5700,101
|
|
20230802,110400,827098330,5720,5710,5720,5710,932
|
|
20230802,110300,821772360,5710,5710,5710,5710,9
|
|
20230802,110200,821720970,5710,5710,5730,5700,1561
|
|
20230802,110100,812810650,5710,5730,5730,5710,51
|
|
20230802,110000,812519420,5710,5700,5710,5700,3253
|
|
20230802,105900,793968680,5700,5710,5720,5700,3204
|
|
20230802,105800,775671090,5730,5730,5730,5720,10
|
|
20230802,105700,775613860,5720,5720,5720,5720,1851
|
|
20230802,105600,765026140,5730,5730,5730,5730,13
|
|
20230802,105500,764951650,5730,5720,5730,5720,202
|
|
20230802,105400,763794200,5730,5720,5730,5720,627
|
|
20230802,105300,760206750,5730,5730,5730,5730,21
|
|
20230802,105200,760086420,5730,5730,5730,5720,951
|
|
20230802,105100,754646650,5740,5730,5740,5710,6514
|
|
20230802,105000,717401100,5730,5730,5730,5730,1188
|
|
20230802,104900,710593860,5740,5750,5750,5740,567
|
|
20230802,104800,707339180,5750,5740,5750,5740,121
|
|
20230802,104700,706643440,5750,5740,5750,5740,1582
|
|
20230802,104600,697562750,5740,5750,5750,5740,441
|
|
20230802,104500,695027200,5750,5750,5750,5750,239
|
|
20230802,104400,693652950,5760,5750,5760,5750,126
|
|
20230802,104300,692927430,5750,5750,5750,5750,315
|
|
20230802,104200,691116180,5750,5740,5750,5740,104
|
|
20230802,104100,690518220,5740,5730,5740,5730,586
|
|
20230802,104000,687157840,5730,5740,5740,5730,65
|
|
20230802,103900,686785340,5740,5740,5740,5740,4
|
|
20230802,103800,686762380,5740,5740,5740,5740,3
|
|
20230802,103700,686745160,5750,5730,5750,5730,2034
|
|
20230802,103600,675088550,5720,5730,5740,5720,525
|
|
20230802,103500,672081270,5740,5740,5740,5720,93
|
|
20230802,103400,671547490,5720,5730,5740,5720,1945
|
|
20230802,103300,660395930,5730,5720,5730,5720,588
|
|
20230802,103200,657032560,5720,5720,5720,5710,279
|
|
20230802,103100,655438940,5720,5720,5720,5720,198
|
|
20230802,103000,654306380,5730,5720,5730,5720,185
|
|
20230802,102900,653247880,5740,5740,5740,5720,1118
|
|
20230802,102800,646852590,5740,5740,5740,5740,21
|
|
20230802,102700,646732050,5740,5740,5740,5720,569
|
|
20230802,102600,643471950,5740,5730,5740,5720,878
|
|
20230802,102500,638445920,5740,5750,5750,5720,3012
|
|
20230802,102400,621216090,5750,5750,5750,5730,4719
|
|
20230802,102300,594105880,5750,5730,5750,5730,2494
|
|
20230802,102200,579794890,5730,5730,5730,5730,1043
|
|
20230802,102100,573818500,5730,5730,5730,5730,20
|
|
20230802,102000,573703900,5730,5730,5730,5730,49
|
|
20230802,101900,573423130,5730,5730,5730,5720,1406
|
|
20230802,101800,565371540,5730,5750,5750,5730,1030
|
|
20230802,101700,559459490,5760,5780,5780,5760,6850
|
|
20230802,101600,519926190,5790,5790,5790,5780,3860
|
|
20230802,101500,497576990,5790,5780,5790,5780,2658
|
|
20230802,101400,482211020,5780,5760,5780,5760,2670
|
|
20230802,101300,466807180,5760,5740,5760,5720,3025
|
|
20230802,101200,449437330,5740,5740,5740,5740,97
|
|
20230802,101100,448880550,5740,5740,5740,5730,76
|
|
20230802,101000,448445040,5740,5740,5740,5720,176
|
|
20230802,100900,447435800,5740,5740,5740,5740,1052
|
|
20230802,100800,441397320,5760,5750,5760,5750,607
|
|
20230802,100700,437907060,5750,5750,5750,5740,181
|
|
20230802,100600,436866350,5750,5750,5760,5750,578
|
|
20230802,100500,433542820,5760,5760,5760,5750,215
|
|
20230802,100400,432305440,5750,5760,5760,5750,852
|
|
20230802,100300,427404070,5750,5760,5760,5750,2010
|
|
20230802,100200,415840290,5760,5730,5760,5730,6497
|
|
20230802,100100,378520070,5720,5730,5730,5700,962
|
|
20230802,100000,373021750,5700,5720,5730,5700,459
|
|
20230802,095900,370399940,5720,5720,5720,5720,303
|
|
20230802,095800,368666780,5730,5720,5730,5720,401
|
|
20230802,095700,366372230,5720,5710,5720,5710,1845
|
|
20230802,095600,355837010,5710,5700,5710,5700,12
|
|
20230802,095500,355768600,5710,5710,5710,5700,219
|
|
20230802,095400,354520260,5700,5700,5700,5690,258
|
|
20230802,095300,353049750,5700,5700,5700,5690,259
|
|
20230802,095200,351573560,5700,5700,5700,5690,972
|
|
20230802,095100,346035210,5700,5710,5710,5690,1145
|
|
20230802,095000,339511680,5710,5710,5710,5700,96
|
|
20230802,094900,338963560,5710,5710,5710,5710,110
|
|
20230802,094800,338335460,5710,5710,5710,5700,186
|
|
20230802,094700,337273950,5710,5700,5710,5700,179
|
|
20230802,094600,336253640,5700,5700,5710,5700,444
|
|
20230802,094500,333722830,5710,5700,5710,5700,180
|
|
20230802,094400,332695950,5700,5700,5700,5700,122
|
|
20230802,094300,332000550,5690,5690,5710,5690,1805
|
|
20230802,094200,321729980,5690,5700,5700,5690,1089
|
|
20230802,094100,315529670,5710,5710,5710,5700,241
|
|
20230802,094000,314155900,5700,5700,5710,5700,16
|
|
20230802,093900,314064650,5700,5690,5700,5690,362
|
|
20230802,093800,312001550,5710,5710,5710,5700,346
|
|
20230802,093700,310027140,5710,5690,5710,5690,75
|
|
20230802,093600,309600170,5690,5710,5710,5690,658
|
|
20230802,093500,305854200,5710,5710,5710,5690,214
|
|
20230802,093400,304636230,5720,5720,5730,5700,516
|
|
20230802,093300,301687100,5710,5710,5710,5700,143
|
|
20230802,093200,300871370,5710,5700,5710,5700,227
|
|
20230802,093100,299576420,5710,5700,5710,5690,554
|
|
20230802,093000,296423890,5700,5690,5700,5680,788
|
|
20230802,092900,291940510,5700,5710,5710,5700,2878
|
|
20230802,092800,275535030,5710,5710,5710,5700,185
|
|
20230802,092700,274478730,5710,5710,5710,5710,468
|
|
20230802,092600,271806450,5700,5710,5710,5700,971
|
|
20230802,092500,266262240,5710,5700,5720,5700,2210
|
|
20230802,092400,253630460,5710,5720,5720,5700,1643
|
|
20230802,092300,244248140,5720,5740,5740,5720,1725
|
|
20230802,092200,234360510,5740,5730,5750,5720,1885
|
|
20230802,092100,223549670,5740,5740,5740,5730,1098
|
|
20230802,092000,217248150,5730,5730,5730,5730,487
|
|
20230802,091900,214457640,5730,5720,5730,5700,1248
|
|
20230802,091800,207325070,5710,5710,5720,5710,4124
|
|
20230802,091700,183776840,5700,5700,5710,5700,174
|
|
20230802,091600,182784980,5710,5690,5710,5690,804
|
|
20230802,091500,178210050,5700,5700,5710,5700,83
|
|
20230802,091400,177736890,5710,5700,5710,5690,819
|
|
20230802,091300,173065330,5700,5700,5700,5700,336
|
|
20230802,091200,171150130,5710,5700,5710,5690,727
|
|
20230802,091100,167009240,5700,5700,5710,5690,1393
|
|
20230802,091000,159069590,5670,5700,5710,5670,2301
|
|
20230802,090900,145956000,5680,5700,5700,5670,553
|
|
20230802,090800,142814490,5700,5700,5700,5670,222
|
|
20230802,090700,141549690,5700,5680,5700,5670,3127
|
|
20230802,090600,123811070,5700,5700,5700,5660,4113
|
|
20230802,090500,100493450,5700,5730,5730,5700,1621
|
|
20230802,090400,91247430,5730,5730,5740,5700,632
|
|
20230802,090300,87631860,5730,5680,5730,5680,2485
|
|
20230802,090200,73511600,5690,5660,5690,5650,679
|
|
20230802,090100,69656760,5660,5690,5690,5660,1810
|
|
20230802,090000,59412020,5650,5660,5710,5650,10437
|