592 lines
27 KiB
CSV
592 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230801,184900,3792496894,648,648,648,648,24698
|
|
20230801,184800,3792496894,648,648,648,648,0
|
|
20230801,184700,3792496894,648,648,648,648,0
|
|
20230801,184600,3792496894,648,648,648,648,0
|
|
20230801,184500,3792496894,648,648,648,648,0
|
|
20230801,184400,3792496894,648,648,648,648,0
|
|
20230801,184300,3792496894,648,648,648,648,0
|
|
20230801,184200,3792496894,648,648,648,648,0
|
|
20230801,184100,3792496894,648,648,648,648,0
|
|
20230801,184000,3792496894,648,648,648,648,0
|
|
20230801,183900,3792496894,648,648,648,648,0
|
|
20230801,183800,3792496894,648,648,648,648,0
|
|
20230801,183700,3792496894,648,648,648,648,0
|
|
20230801,183600,3792496894,648,648,648,648,0
|
|
20230801,183500,3792496894,648,648,648,648,0
|
|
20230801,183400,3792496894,648,648,648,648,0
|
|
20230801,183300,3792496894,648,648,648,648,0
|
|
20230801,183200,3792496894,648,648,648,648,0
|
|
20230801,183100,3792496894,648,648,648,648,0
|
|
20230801,183000,3792496894,648,648,648,648,0
|
|
20230801,182900,3792496894,648,648,648,648,0
|
|
20230801,182800,3792496894,648,648,648,648,0
|
|
20230801,182700,3792496894,648,648,648,648,0
|
|
20230801,182600,3792496894,648,648,648,648,0
|
|
20230801,182500,3792496894,648,648,648,648,0
|
|
20230801,182400,3792496894,648,648,648,648,0
|
|
20230801,182300,3792496894,648,648,648,648,0
|
|
20230801,182200,3792496894,648,648,648,648,0
|
|
20230801,182100,3792496894,648,648,648,648,0
|
|
20230801,182000,3792496894,648,648,648,648,0
|
|
20230801,181900,3792496894,648,648,648,648,24698
|
|
20230801,181800,3792496894,648,648,648,648,0
|
|
20230801,181700,3792496894,648,648,648,648,0
|
|
20230801,181600,3792496894,648,648,648,648,0
|
|
20230801,181500,3792496894,648,648,648,648,0
|
|
20230801,181400,3792496894,648,648,648,648,0
|
|
20230801,181300,3792496894,648,648,648,648,0
|
|
20230801,181200,3792496894,648,648,648,648,0
|
|
20230801,181100,3792496894,648,648,648,648,0
|
|
20230801,181000,3792496894,648,648,648,648,0
|
|
20230801,180900,3792496894,648,648,648,648,0
|
|
20230801,180800,3792496894,648,648,648,648,0
|
|
20230801,180700,3792496894,648,648,648,648,0
|
|
20230801,180600,3792496894,648,648,648,648,0
|
|
20230801,180500,3792496894,648,648,648,648,0
|
|
20230801,180400,3792496894,648,648,648,648,0
|
|
20230801,180300,3792496894,648,648,648,648,0
|
|
20230801,180200,3792496894,648,648,648,648,0
|
|
20230801,180100,3792496894,648,648,648,648,0
|
|
20230801,180000,3792496894,648,648,648,648,0
|
|
20230801,175900,3792496894,648,648,648,648,0
|
|
20230801,175800,3792496894,648,648,648,648,0
|
|
20230801,175700,3792496894,648,648,648,648,0
|
|
20230801,175600,3792496894,648,648,648,648,0
|
|
20230801,175500,3792496894,648,648,648,648,0
|
|
20230801,175400,3792496894,648,648,648,648,0
|
|
20230801,175300,3792496894,648,648,648,648,0
|
|
20230801,175200,3792496894,648,648,648,648,0
|
|
20230801,175100,3792496894,648,648,648,648,0
|
|
20230801,175000,3792496894,648,648,648,648,0
|
|
20230801,174900,3792496894,648,648,648,648,24698
|
|
20230801,174800,3792496894,648,648,648,648,0
|
|
20230801,174700,3792496894,648,648,648,648,0
|
|
20230801,174600,3792496894,648,648,648,648,0
|
|
20230801,174500,3792496894,648,648,648,648,0
|
|
20230801,174400,3792496894,648,648,648,648,0
|
|
20230801,174300,3792496894,648,648,648,648,0
|
|
20230801,174200,3792496894,648,648,648,648,0
|
|
20230801,174100,3792496894,648,648,648,648,0
|
|
20230801,174000,3792496894,648,648,648,648,0
|
|
20230801,173900,3792496894,648,648,648,648,0
|
|
20230801,173800,3792496894,648,648,648,648,0
|
|
20230801,173700,3792496894,648,648,648,648,0
|
|
20230801,173600,3792496894,648,648,648,648,0
|
|
20230801,173500,3792496894,648,648,648,648,0
|
|
20230801,173400,3792496894,648,648,648,648,0
|
|
20230801,173300,3792496894,648,648,648,648,0
|
|
20230801,173200,3792496894,648,648,648,648,0
|
|
20230801,173100,3792496894,648,648,648,648,0
|
|
20230801,173000,3792496894,648,648,648,648,0
|
|
20230801,172900,3792496894,648,648,648,648,0
|
|
20230801,172800,3792496894,648,648,648,648,0
|
|
20230801,172700,3792496894,648,648,648,648,0
|
|
20230801,172600,3792496894,648,648,648,648,0
|
|
20230801,172500,3792496894,648,648,648,648,0
|
|
20230801,172400,3792496894,648,648,648,648,0
|
|
20230801,172300,3792496894,648,648,648,648,0
|
|
20230801,172200,3792496894,648,648,648,648,0
|
|
20230801,172100,3792496894,648,648,648,648,0
|
|
20230801,172000,3792496894,648,648,648,648,0
|
|
20230801,171900,3792496894,648,648,648,648,24698
|
|
20230801,171800,3792496894,648,648,648,648,0
|
|
20230801,171700,3792496894,648,648,648,648,0
|
|
20230801,171600,3792496894,648,648,648,648,0
|
|
20230801,171500,3792496894,648,648,648,648,0
|
|
20230801,171400,3792496894,648,648,648,648,0
|
|
20230801,171300,3792496894,648,648,648,648,0
|
|
20230801,171200,3792496894,648,648,648,648,0
|
|
20230801,171100,3792496894,648,648,648,648,0
|
|
20230801,171000,3792496894,648,648,648,648,0
|
|
20230801,170900,3792496894,648,648,648,648,0
|
|
20230801,170800,3792496894,648,648,648,648,0
|
|
20230801,170700,3792496894,648,648,648,648,0
|
|
20230801,170600,3792496894,648,648,648,648,0
|
|
20230801,170500,3792496894,648,648,648,648,0
|
|
20230801,170400,3792496894,648,648,648,648,0
|
|
20230801,170300,3792496894,648,648,648,648,0
|
|
20230801,170200,3792496894,648,648,648,648,0
|
|
20230801,170100,3792496894,648,648,648,648,0
|
|
20230801,170000,3792496894,648,648,648,648,0
|
|
20230801,165900,3792496894,648,648,648,648,0
|
|
20230801,165800,3792496894,648,648,648,648,0
|
|
20230801,165700,3792496894,648,648,648,648,0
|
|
20230801,165600,3792496894,648,648,648,648,0
|
|
20230801,165500,3792496894,648,648,648,648,0
|
|
20230801,165400,3792496894,648,648,648,648,0
|
|
20230801,165300,3792496894,648,648,648,648,0
|
|
20230801,165200,3792496894,648,648,648,648,0
|
|
20230801,165100,3792496894,648,648,648,648,0
|
|
20230801,165000,3792496894,648,648,648,648,0
|
|
20230801,164900,3792496894,648,648,648,648,24698
|
|
20230801,164800,3792496894,648,648,648,648,0
|
|
20230801,164700,3792496894,648,648,648,648,0
|
|
20230801,164600,3792496894,648,648,648,648,0
|
|
20230801,164500,3792496894,648,648,648,648,0
|
|
20230801,164400,3792496894,648,648,648,648,0
|
|
20230801,164300,3792496894,648,648,648,648,0
|
|
20230801,164200,3792496894,648,648,648,648,0
|
|
20230801,164100,3792496894,648,648,648,648,0
|
|
20230801,164000,3792496894,648,648,648,648,0
|
|
20230801,163900,3792496894,648,648,648,648,0
|
|
20230801,163800,3792496894,648,648,648,648,0
|
|
20230801,163700,3792496894,648,648,648,648,0
|
|
20230801,163600,3792496894,648,648,648,648,0
|
|
20230801,163500,3792496894,648,648,648,648,0
|
|
20230801,163400,3792496894,648,648,648,648,0
|
|
20230801,163300,3792496894,648,648,648,648,0
|
|
20230801,163200,3792496894,648,648,648,648,0
|
|
20230801,163100,3792496894,648,648,648,648,0
|
|
20230801,163000,3792496894,648,648,648,648,0
|
|
20230801,162900,3792496894,648,648,648,648,0
|
|
20230801,162800,3792496894,648,648,648,648,0
|
|
20230801,162700,3792496894,648,648,648,648,0
|
|
20230801,162600,3792496894,648,648,648,648,0
|
|
20230801,162500,3792496894,648,648,648,648,0
|
|
20230801,162400,3792496894,648,648,648,648,0
|
|
20230801,162300,3792496894,648,648,648,648,0
|
|
20230801,162200,3792496894,648,648,648,648,0
|
|
20230801,162100,3792496894,648,648,648,648,0
|
|
20230801,162000,3792496894,648,648,648,648,0
|
|
20230801,161900,3792496894,648,648,648,648,24698
|
|
20230801,161800,3792496894,648,648,648,648,0
|
|
20230801,161700,3792496894,648,648,648,648,0
|
|
20230801,161600,3792496894,648,648,648,648,0
|
|
20230801,161500,3792496894,648,648,648,648,0
|
|
20230801,161400,3792496894,648,648,648,648,0
|
|
20230801,161300,3792496894,648,648,648,648,0
|
|
20230801,161200,3792496894,648,648,648,648,0
|
|
20230801,161100,3792496894,648,648,648,648,0
|
|
20230801,161000,3792496894,648,648,648,648,0
|
|
20230801,160900,3792496894,648,648,648,648,0
|
|
20230801,160800,3792496894,648,648,648,648,0
|
|
20230801,160700,3792496894,648,648,648,648,0
|
|
20230801,160600,3792496894,648,648,648,648,0
|
|
20230801,160500,3792496894,648,648,648,648,0
|
|
20230801,160400,3792496894,648,648,648,648,0
|
|
20230801,160300,3792496894,648,648,648,648,0
|
|
20230801,160200,3792496894,648,648,648,648,0
|
|
20230801,160100,3792496894,648,648,648,648,0
|
|
20230801,160000,3792496894,648,648,648,648,0
|
|
20230801,155900,3792496894,648,648,648,648,0
|
|
20230801,155800,3792496894,648,648,648,648,0
|
|
20230801,155700,3792496894,648,648,648,648,0
|
|
20230801,155600,3792496894,648,648,648,648,0
|
|
20230801,155500,3792496894,648,648,648,648,0
|
|
20230801,155400,3792496894,648,648,648,648,0
|
|
20230801,155300,3792496894,648,648,648,648,0
|
|
20230801,155200,3792496894,648,648,648,648,0
|
|
20230801,155100,3792496894,648,648,648,648,0
|
|
20230801,155000,3792496894,648,648,648,648,0
|
|
20230801,154900,3792496894,648,648,648,648,24698
|
|
20230801,154800,3792496894,648,648,648,648,0
|
|
20230801,154700,3792496894,648,648,648,648,0
|
|
20230801,154600,3792496894,648,648,648,648,0
|
|
20230801,154500,3792496894,648,648,648,648,0
|
|
20230801,154400,3792496894,648,648,648,648,0
|
|
20230801,154300,3792496894,648,648,648,648,0
|
|
20230801,154200,3792496894,648,648,648,648,0
|
|
20230801,154100,3792496894,648,648,648,648,0
|
|
20230801,154000,3792496894,648,648,648,648,0
|
|
20230801,153900,3792496894,648,648,648,648,0
|
|
20230801,153800,3792496894,648,648,648,648,0
|
|
20230801,153700,3792496894,648,648,648,648,0
|
|
20230801,153600,3792496894,648,648,648,648,0
|
|
20230801,153500,3792496894,648,648,648,648,0
|
|
20230801,153400,3792496894,648,648,648,648,0
|
|
20230801,153300,3792496894,648,648,648,648,0
|
|
20230801,153200,3792496894,648,648,648,648,0
|
|
20230801,153100,3792496894,648,648,648,648,0
|
|
20230801,153000,3792496894,648,648,648,648,24698
|
|
20230801,152900,3776492590,649,649,649,649,0
|
|
20230801,152800,3776492590,649,649,649,649,0
|
|
20230801,152700,3776492590,649,649,649,649,0
|
|
20230801,152600,3776492590,649,649,649,649,0
|
|
20230801,152500,3776492590,649,649,649,649,0
|
|
20230801,152400,3776492590,649,649,649,649,0
|
|
20230801,152300,3776492590,649,649,649,649,0
|
|
20230801,152200,3776492590,649,649,649,649,0
|
|
20230801,152100,3776492590,649,649,649,649,0
|
|
20230801,152000,3776492590,649,649,649,649,0
|
|
20230801,151900,3776492590,649,649,650,649,11330
|
|
20230801,151800,3769130857,649,645,649,645,922
|
|
20230801,151700,3768534607,647,649,649,647,1209
|
|
20230801,151600,3767750600,650,649,651,649,8772
|
|
20230801,151500,3762052108,650,645,650,645,6653
|
|
20230801,151400,3757738202,645,644,645,643,794
|
|
20230801,151300,3757227422,646,646,646,643,527
|
|
20230801,151200,3756887006,643,645,646,642,601
|
|
20230801,151100,3756499461,645,645,645,645,22
|
|
20230801,151000,3756485271,641,644,647,640,9054
|
|
20230801,150900,3750652318,645,640,646,639,2230
|
|
20230801,150800,3749216251,643,641,646,636,20882
|
|
20230801,150700,3735819850,645,638,646,638,9164
|
|
20230801,150600,3729971612,638,636,638,635,7378
|
|
20230801,150500,3725277981,636,640,640,636,9004
|
|
20230801,150400,3719538545,640,644,644,640,1776
|
|
20230801,150300,3718396682,649,639,650,639,14007
|
|
20230801,150200,3709348651,637,641,641,636,8192
|
|
20230801,150100,3704116855,640,643,643,640,1779
|
|
20230801,150000,3702975443,643,645,645,643,11750
|
|
20230801,145900,3695418036,646,646,646,646,334
|
|
20230801,145800,3695202272,645,645,645,644,1391
|
|
20230801,145700,3694305618,645,645,645,644,142
|
|
20230801,145600,3694214168,645,644,645,644,1606
|
|
20230801,145500,3693179804,644,644,644,644,1497
|
|
20230801,145400,3692215736,644,645,648,644,4989
|
|
20230801,145300,3688991694,644,646,646,644,854
|
|
20230801,145200,3688441232,645,647,647,645,2060
|
|
20230801,145100,3687112448,647,647,647,646,6157
|
|
20230801,145000,3683128870,647,647,647,644,11247
|
|
20230801,144900,3675871410,648,648,649,646,493
|
|
20230801,144800,3675552284,647,649,649,647,5000
|
|
20230801,144700,3672317014,649,647,649,647,5979
|
|
20230801,144600,3668437043,647,647,649,647,1180
|
|
20230801,144500,3667672808,647,646,649,646,8308
|
|
20230801,144400,3662303075,646,649,649,645,43245
|
|
20230801,144300,3634309348,650,652,654,650,27819
|
|
20230801,144200,3616211101,652,653,653,652,4791
|
|
20230801,144100,3613083585,653,655,655,653,13429
|
|
20230801,144000,3604298741,656,656,656,656,1050
|
|
20230801,143900,3603609941,656,657,657,656,1281
|
|
20230801,143800,3602768753,657,657,657,656,999
|
|
20230801,143700,3602112916,656,656,656,655,1660
|
|
20230801,143600,3601024513,655,654,655,654,1086
|
|
20230801,143500,3600314268,654,655,655,654,3893
|
|
20230801,143400,3597766119,655,655,655,655,354
|
|
20230801,143300,3597534249,656,656,656,656,2924
|
|
20230801,143200,3595616105,656,655,657,655,596
|
|
20230801,143100,3595225143,655,658,658,655,3075
|
|
20230801,143000,3593210405,658,658,658,657,1063
|
|
20230801,142900,3592511648,658,658,658,657,211
|
|
20230801,142800,3592372818,658,657,658,657,71
|
|
20230801,142700,3592326148,659,660,660,657,2064
|
|
20230801,142600,3590966925,660,659,660,659,6302
|
|
20230801,142500,3586810605,659,659,659,659,1
|
|
20230801,142400,3586809946,659,656,659,656,821
|
|
20230801,142300,3586269846,655,658,658,655,7523
|
|
20230801,142200,3581334035,657,657,657,656,139
|
|
20230801,142100,3581242794,657,654,657,654,397
|
|
20230801,142000,3580982888,654,655,655,654,358
|
|
20230801,141900,3580748754,654,655,655,654,1042
|
|
20230801,141800,3580066882,655,656,656,655,779
|
|
20230801,141700,3579556611,656,655,656,655,2706
|
|
20230801,141600,3577784063,656,655,656,655,6707
|
|
20230801,141500,3573384309,655,656,656,654,3053
|
|
20230801,141400,3571386872,654,654,655,654,5944
|
|
20230801,141300,3567499484,656,656,656,654,8105
|
|
20230801,141200,3562182616,657,656,657,656,1060
|
|
20230801,141100,3561487255,656,656,660,656,22739
|
|
20230801,141000,3546570467,656,662,662,654,61696
|
|
20230801,140900,3505870849,662,664,664,662,12583
|
|
20230801,140800,3497531477,664,667,668,664,10012
|
|
20230801,140700,3490877375,668,669,669,667,1423
|
|
20230801,140600,3489926784,670,670,671,670,8922
|
|
20230801,140500,3483945987,671,668,671,668,1865
|
|
20230801,140400,3482698082,667,665,667,665,678
|
|
20230801,140300,3482246146,663,664,667,663,2183
|
|
20230801,140200,3480796650,664,665,665,664,3179
|
|
20230801,140100,3478684110,665,666,666,665,4237
|
|
20230801,140000,3475866467,665,667,667,665,3827
|
|
20230801,135900,3473316871,667,668,671,667,357
|
|
20230801,135800,3473078681,668,672,673,668,1137
|
|
20230801,135700,3472317774,668,673,673,667,415
|
|
20230801,135600,3472038645,673,668,674,668,18767
|
|
20230801,135500,3459443011,668,669,669,665,874
|
|
20230801,135400,3458859180,668,667,668,665,1100
|
|
20230801,135300,3458124543,668,668,669,668,1507
|
|
20230801,135200,3457117865,666,665,666,664,4235
|
|
20230801,135100,3454300022,663,666,666,663,1814
|
|
20230801,135000,3453092200,666,662,666,662,544
|
|
20230801,134900,3452731960,662,663,663,662,1378
|
|
20230801,134800,3451819336,663,664,664,663,5320
|
|
20230801,134700,3448290343,666,663,666,662,1958
|
|
20230801,134600,3446993862,662,668,668,662,6320
|
|
20230801,134500,3442797596,668,668,668,668,102
|
|
20230801,134400,3442729460,663,673,673,663,1191
|
|
20230801,134300,3441937845,673,669,674,669,1815
|
|
20230801,134200,3440717826,663,666,672,662,5510
|
|
20230801,134100,3437060627,666,667,667,666,24
|
|
20230801,134000,3437044633,674,671,674,671,7568
|
|
20230801,133900,3431944211,666,664,667,663,8864
|
|
20230801,133800,3426054427,665,667,667,665,3363
|
|
20230801,133700,3423817011,667,669,670,667,1252
|
|
20230801,133600,3422980821,670,674,674,670,2939
|
|
20230801,133500,3421003495,674,676,676,674,2279
|
|
20230801,133400,3419466482,677,673,677,672,10334
|
|
20230801,133300,3412520518,674,670,674,670,5030
|
|
20230801,133200,3409140420,672,675,678,669,5562
|
|
20230801,133100,3405381678,672,670,672,670,3154
|
|
20230801,133000,3403266896,670,664,671,662,6493
|
|
20230801,132900,3398959546,664,675,675,664,21686
|
|
20230801,132800,3384499894,673,675,675,673,4032
|
|
20230801,132700,3381784452,676,675,676,671,5171
|
|
20230801,132600,3378299556,676,680,680,676,2436
|
|
20230801,132500,3376644606,681,677,682,676,11894
|
|
20230801,132400,3368577575,677,674,677,674,2354
|
|
20230801,132300,3366988022,674,675,675,673,281
|
|
20230801,132200,3366798444,675,670,677,669,8788
|
|
20230801,132100,3360917752,670,673,673,668,6337
|
|
20230801,132000,3356665670,673,679,683,667,12496
|
|
20230801,131900,3348206110,684,681,685,680,19832
|
|
20230801,131800,3334655847,681,676,682,676,14336
|
|
20230801,131700,3324926160,676,672,676,672,15444
|
|
20230801,131600,3314507543,672,669,672,669,6948
|
|
20230801,131500,3309845195,668,669,670,665,5323
|
|
20230801,131400,3306291251,669,670,670,665,2456
|
|
20230801,131300,3304651693,670,671,671,664,2060
|
|
20230801,131200,3303273294,671,669,671,669,745
|
|
20230801,131100,3302774599,669,670,671,669,1616
|
|
20230801,131000,3301692338,669,670,671,665,1162
|
|
20230801,130900,3300912941,671,671,671,671,4476
|
|
20230801,130800,3297909545,670,670,671,670,621
|
|
20230801,130700,3297493166,669,671,671,669,4523
|
|
20230801,130600,3294461897,671,665,671,665,1952
|
|
20230801,130500,3293153931,665,664,665,663,782
|
|
20230801,130400,3292634881,663,662,663,661,21620
|
|
20230801,130300,3278331358,662,663,665,662,13427
|
|
20230801,130200,3269437879,663,666,666,663,4497
|
|
20230801,130100,3266445925,666,670,672,665,11429
|
|
20230801,130000,3258825328,669,666,672,666,2021
|
|
20230801,125900,3257473912,668,669,669,666,2755
|
|
20230801,125800,3255637064,669,665,669,665,2836
|
|
20230801,125700,3253747384,665,670,670,665,620
|
|
20230801,125600,3253335034,663,672,675,662,6317
|
|
20230801,125500,3249108058,670,664,684,664,13113
|
|
20230801,125400,3240248534,665,660,665,660,13409
|
|
20230801,125300,3231398495,660,670,670,659,20332
|
|
20230801,125200,3217963939,668,678,679,668,24814
|
|
20230801,125100,3201292024,679,680,680,677,2933
|
|
20230801,125000,3199297904,680,680,681,676,5793
|
|
20230801,124900,3195370554,676,680,681,675,9540
|
|
20230801,124800,3188895961,681,679,681,679,35228
|
|
20230801,124700,3164943252,679,672,679,672,12110
|
|
20230801,124600,3156738718,673,674,675,673,11035
|
|
20230801,124500,3149304568,674,674,675,674,3831
|
|
20230801,124400,3146720447,675,674,675,671,19091
|
|
20230801,124300,3133852916,674,674,674,670,11094
|
|
20230801,124200,3126379659,674,675,675,672,8618
|
|
20230801,124100,3120578684,674,673,675,673,4227
|
|
20230801,124000,3117732773,674,674,674,672,2883
|
|
20230801,123900,3115790492,672,672,673,672,9807
|
|
20230801,123800,3109199939,673,673,674,673,7416
|
|
20230801,123700,3104206444,672,670,672,670,10042
|
|
20230801,123600,3097466437,670,662,671,662,24720
|
|
20230801,123500,3080971971,662,663,663,661,33
|
|
20230801,123400,3080950125,660,661,661,660,1002
|
|
20230801,123300,3080287985,661,662,662,661,34
|
|
20230801,123200,3080265510,663,662,663,660,1978
|
|
20230801,123100,3078958111,661,661,661,661,1310
|
|
20230801,123000,3078092201,660,661,661,660,2553
|
|
20230801,122900,3076406554,665,660,665,660,623
|
|
20230801,122800,3075993260,660,662,664,660,2510
|
|
20230801,122700,3074336222,665,665,666,665,2176
|
|
20230801,122600,3072888086,665,665,666,665,1532
|
|
20230801,122500,3071869304,665,664,665,661,552
|
|
20230801,122400,3071502874,665,662,665,661,578
|
|
20230801,122300,3071120155,661,666,666,661,1710
|
|
20230801,122200,3069988674,665,665,666,663,1579
|
|
20230801,122100,3068938521,665,663,665,661,1581
|
|
20230801,122000,3067889806,663,662,666,660,2917
|
|
20230801,121900,3065960406,666,665,669,659,7362
|
|
20230801,121800,3061073479,665,664,665,662,428
|
|
20230801,121700,3060789570,664,665,665,660,2343
|
|
20230801,121600,3059240236,665,665,666,658,3198
|
|
20230801,121500,3057120103,666,658,666,658,329
|
|
20230801,121400,3056903458,658,665,665,655,14391
|
|
20230801,121300,3047425380,665,662,665,662,94
|
|
20230801,121200,3047362881,662,663,663,662,944
|
|
20230801,121100,3046737069,663,666,666,662,2117
|
|
20230801,121000,3045327160,666,660,670,660,8366
|
|
20230801,120900,3039754357,660,656,660,656,673
|
|
20230801,120800,3039310663,656,657,658,656,9972
|
|
20230801,120700,3032764238,657,666,666,657,19788
|
|
20230801,120600,3019682478,666,667,667,664,3198
|
|
20230801,120500,3017556548,664,666,666,664,4109
|
|
20230801,120400,3014825089,664,670,670,664,987
|
|
20230801,120300,3014168677,670,664,670,664,2774
|
|
20230801,120200,3012320442,664,663,667,663,8093
|
|
20230801,120100,3006947358,663,663,664,661,4194
|
|
20230801,120000,3004171965,663,662,664,662,12269
|
|
20230801,115900,2996039779,663,666,677,662,11084
|
|
20230801,115800,2988619406,666,680,680,659,57161
|
|
20230801,115700,2950294860,681,683,687,681,28620
|
|
20230801,115600,2930711820,682,679,683,678,21394
|
|
20230801,115500,2916167546,679,680,684,675,54747
|
|
20230801,115400,2879049557,680,662,685,656,117223
|
|
20230801,115300,2800220413,656,654,664,654,15424
|
|
20230801,115200,2790066482,654,654,654,653,154
|
|
20230801,115100,2789965772,654,654,654,653,333
|
|
20230801,115000,2789748153,654,652,654,652,1431
|
|
20230801,114900,2788815131,652,652,652,651,10070
|
|
20230801,114800,2782249501,652,652,652,652,2
|
|
20230801,114700,2782248197,651,654,654,651,2013
|
|
20230801,114600,2780935725,652,652,652,652,193
|
|
20230801,114500,2780809889,651,655,656,651,12557
|
|
20230801,114400,2772595558,655,655,655,655,70
|
|
20230801,114300,2772549708,655,653,655,653,68
|
|
20230801,114200,2772505302,653,655,655,653,2358
|
|
20230801,114100,2770964456,655,655,655,655,5
|
|
20230801,114000,2770961181,655,655,655,653,116
|
|
20230801,113900,2770885403,655,655,656,655,11735
|
|
20230801,113800,2763198976,655,653,655,650,1872
|
|
20230801,113700,2761976977,654,654,655,653,1157
|
|
20230801,113600,2761221284,656,658,658,656,1545
|
|
20230801,113500,2760207722,656,656,656,656,9910
|
|
20230801,113400,2753706762,656,658,658,656,7001
|
|
20230801,113300,2749113636,658,653,658,651,2014
|
|
20230801,113200,2747796042,653,652,655,651,3625
|
|
20230801,113100,2745431915,651,652,652,650,9296
|
|
20230801,113000,2739381948,651,652,652,651,1250
|
|
20230801,112900,2738568195,651,654,654,650,21694
|
|
20230801,112800,2724444528,654,653,654,653,1436
|
|
20230801,112700,2723505992,654,653,654,653,5365
|
|
20230801,112600,2720002645,653,654,656,653,4324
|
|
20230801,112500,2717177875,653,653,654,653,47
|
|
20230801,112400,2717147156,654,654,654,654,17
|
|
20230801,112300,2717136038,653,654,654,653,6236
|
|
20230801,112200,2713063222,654,654,654,654,637
|
|
20230801,112100,2712646624,654,654,654,653,5842
|
|
20230801,112000,2708830738,654,654,658,654,749
|
|
20230801,111900,2708340876,654,655,655,653,5085
|
|
20230801,111800,2705012223,656,657,658,656,6004
|
|
20230801,111700,2701068234,657,658,658,657,237
|
|
20230801,111600,2700912505,658,659,659,658,24
|
|
20230801,111500,2700896711,658,657,658,657,1015
|
|
20230801,111400,2700229851,657,657,657,656,971
|
|
20230801,111300,2699591954,657,657,657,656,763
|
|
20230801,111200,2699090903,657,658,658,656,6514
|
|
20230801,111100,2694811310,658,658,658,658,28
|
|
20230801,111000,2694792886,658,658,658,657,5019
|
|
20230801,110900,2691490472,657,660,660,657,3795
|
|
20230801,110800,2688993373,657,659,660,657,4691
|
|
20230801,110700,2685901931,660,661,662,655,7705
|
|
20230801,110600,2680824267,663,663,663,663,84
|
|
20230801,110500,2680768575,663,663,665,660,6707
|
|
20230801,110400,2676325937,664,661,665,660,11766
|
|
20230801,110300,2668526101,661,659,661,658,4531
|
|
20230801,110200,2665535633,659,657,659,657,1149
|
|
20230801,110100,2664780317,657,654,658,653,2044
|
|
20230801,110000,2663444358,654,655,655,653,6869
|
|
20230801,105900,2658947211,655,652,655,651,5761
|
|
20230801,105800,2655183703,652,654,655,652,14614
|
|
20230801,105700,2645630244,654,654,656,654,2469
|
|
20230801,105600,2644013942,655,658,658,655,22333
|
|
20230801,105500,2629367662,659,658,659,657,953
|
|
20230801,105400,2628739965,658,657,658,657,2430
|
|
20230801,105300,2627143195,658,657,658,657,7060
|
|
20230801,105200,2622499918,657,656,657,656,5044
|
|
20230801,105100,2619186339,656,657,657,656,3975
|
|
20230801,105000,2616576738,657,658,659,657,4621
|
|
20230801,104900,2613538871,659,659,659,658,771
|
|
20230801,104800,2613031509,659,660,660,659,306
|
|
20230801,104700,2612829850,659,658,659,658,293
|
|
20230801,104600,2612636766,659,658,659,658,2601
|
|
20230801,104500,2610922873,659,660,660,659,2088
|
|
20230801,104400,2609544799,661,660,661,660,682
|
|
20230801,104300,2609094095,661,661,661,661,3577
|
|
20230801,104200,2606729698,661,658,661,657,8587
|
|
20230801,104100,2601083137,658,661,661,658,148
|
|
20230801,104000,2600985628,662,658,662,658,1207
|
|
20230801,103900,2600191415,658,660,662,658,911
|
|
20230801,103800,2599590347,660,659,662,659,842
|
|
20230801,103700,2599034030,660,656,660,656,2373
|
|
20230801,103600,2597467854,656,655,656,655,327
|
|
20230801,103500,2597253343,656,655,656,655,3947
|
|
20230801,103400,2594666508,655,658,658,655,8208
|
|
20230801,103300,2589279979,658,657,659,657,4901
|
|
20230801,103200,2586057812,657,658,659,657,1763
|
|
20230801,103100,2584898376,658,662,662,658,9921
|
|
20230801,103000,2578345747,662,659,663,657,11258
|
|
20230801,102900,2570939896,658,664,664,658,318
|
|
20230801,102800,2570729871,663,666,666,663,8634
|
|
20230801,102700,2564991036,666,659,666,659,5552
|
|
20230801,102600,2561307016,658,657,658,657,132
|
|
20230801,102500,2561220211,656,656,656,656,58
|
|
20230801,102400,2561182163,655,660,660,655,1707
|
|
20230801,102300,2560060984,660,658,660,657,3658
|
|
20230801,102200,2557655849,658,660,660,657,6107
|
|
20230801,102100,2553638294,658,658,660,658,1828
|
|
20230801,102000,2552434886,658,658,659,658,1608
|
|
20230801,101900,2551376817,659,660,660,659,1486
|
|
20230801,101800,2550397133,660,661,665,660,1315
|
|
20230801,101700,2549525240,661,662,663,660,2257
|
|
20230801,101600,2548033242,662,657,663,657,1169
|
|
20230801,101500,2547263485,657,655,658,655,5692
|
|
20230801,101400,2543532325,655,658,658,653,15915
|
|
20230801,101300,2533105207,658,662,662,658,8299
|
|
20230801,101200,2527634441,663,664,664,662,45784
|
|
20230801,101100,2497323811,665,670,670,665,3012
|
|
20230801,101000,2495316752,670,669,671,669,12178
|
|
20230801,100900,2487145505,669,670,671,667,5196
|
|
20230801,100800,2483670314,669,673,673,668,2744
|
|
20230801,100700,2481832487,668,673,674,668,13066
|
|
20230801,100600,2473049406,673,675,675,672,22985
|
|
20230801,100500,2457591316,674,672,675,672,20347
|
|
20230801,100400,2443883742,672,667,673,667,23723
|
|
20230801,100300,2427986808,667,663,667,662,10182
|
|
20230801,100200,2421219038,663,663,664,663,3028
|
|
20230801,100100,2419208450,664,662,664,661,9331
|
|
20230801,100000,2413031536,662,663,663,661,3296
|
|
20230801,095900,2410850221,662,663,664,661,6421
|
|
20230801,095800,2406591054,663,662,664,660,9669
|
|
20230801,095700,2400187335,662,661,662,658,13846
|
|
20230801,095600,2391044034,661,665,665,660,12852
|
|
20230801,095500,2382519642,665,668,668,664,254
|
|
20230801,095400,2382350538,666,669,669,662,12455
|
|
20230801,095300,2374047761,667,671,671,666,9616
|
|
20230801,095200,2367618556,671,660,672,658,10913
|
|
20230801,095100,2360356354,660,663,663,655,31132
|
|
20230801,095000,2339850421,663,670,671,662,29805
|
|
20230801,094900,2320003771,671,675,676,670,35890
|
|
20230801,094800,2295808620,675,665,680,665,122510
|
|
20230801,094700,2213019164,667,652,667,652,33763
|
|
20230801,094600,2190743064,653,653,654,653,2953
|
|
20230801,094500,2188814739,653,652,653,652,1466
|
|
20230801,094400,2187858250,652,654,655,650,33750
|
|
20230801,094300,2165866872,654,656,657,652,10253
|
|
20230801,094200,2159168396,656,652,657,651,22668
|
|
20230801,094100,2144357176,653,656,657,651,20589
|
|
20230801,094000,2130884449,656,655,660,654,17118
|
|
20230801,093900,2119628071,661,652,662,651,34209
|
|
20230801,093800,2097156708,651,657,661,650,35661
|
|
20230801,093700,2073876681,656,660,660,656,19399
|
|
20230801,093600,2061099122,660,662,664,659,21907
|
|
20230801,093500,2046607332,662,662,664,659,15466
|
|
20230801,093400,2036391770,662,653,662,653,50208
|
|
20230801,093300,2003312296,653,670,670,650,70154
|
|
20230801,093200,1957001067,670,673,674,669,72596
|
|
20230801,093100,1908375960,671,675,676,671,45892
|
|
20230801,093000,1877416137,676,674,677,674,10440
|
|
20230801,092900,1870359180,674,678,678,674,31496
|
|
20230801,092800,1849047718,678,675,678,673,33220
|
|
20230801,092700,1826597199,675,675,676,671,45534
|
|
20230801,092600,1795892762,675,669,677,666,91007
|
|
20230801,092500,1734769322,669,664,671,664,48180
|
|
20230801,092400,1702677618,665,671,675,663,55217
|
|
20230801,092300,1665701729,674,663,674,662,77819
|
|
20230801,092200,1613861885,663,669,669,662,105941
|
|
20230801,092100,1543391714,669,678,680,660,135403
|
|
20230801,092000,1452687513,680,685,690,674,243900
|
|
20230801,091900,1286172405,685,680,688,675,139544
|
|
20230801,091800,1190998073,681,672,681,664,238341
|
|
20230801,091700,1030475021,672,685,720,663,453259
|
|
20230801,091600,719009612,685,697,697,678,166678
|
|
20230801,091500,603362909,698,698,698,698,0
|
|
20230801,091400,603362909,698,663,698,662,445497
|
|
20230801,091300,299497142,665,635,678,625,303150
|
|
20230801,091200,102055308,625,625,625,625,0
|
|
20230801,091100,102055308,625,625,625,625,0
|
|
20230801,091000,102055308,625,601,625,600,42211
|
|
20230801,090900,76213705,600,598,608,594,28785
|
|
20230801,090800,58892472,598,583,598,583,22143
|
|
20230801,090700,45817654,583,589,589,583,5416
|
|
20230801,090600,42647990,589,582,596,581,35387
|
|
20230801,090500,21923047,582,584,584,582,1414
|
|
20230801,090400,21098495,584,583,585,582,5830
|
|
20230801,090300,17697649,583,582,585,576,10537
|
|
20230801,090200,11598976,582,578,582,576,5881
|
|
20230801,090100,8205485,585,574,585,572,2003
|
|
20230801,090000,7042136,576,569,587,562,12274
|