586 lines
35 KiB
CSV
586 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230802,184300,1696554167000,585000,585000,585000,585000,71911
|
|
20230802,184200,1696554167000,585000,585000,585000,585000,0
|
|
20230802,184100,1696554167000,585000,585000,585000,585000,0
|
|
20230802,184000,1696554167000,585000,585000,585000,585000,0
|
|
20230802,183900,1696554167000,585000,585000,585000,585000,0
|
|
20230802,183800,1696554167000,585000,585000,585000,585000,0
|
|
20230802,183700,1696554167000,585000,585000,585000,585000,0
|
|
20230802,183600,1696554167000,585000,585000,585000,585000,0
|
|
20230802,183500,1696554167000,585000,585000,585000,585000,0
|
|
20230802,183400,1696554167000,585000,585000,585000,585000,0
|
|
20230802,183300,1696554167000,585000,585000,585000,585000,0
|
|
20230802,183200,1696554167000,585000,585000,585000,585000,0
|
|
20230802,183100,1696554167000,585000,585000,585000,585000,0
|
|
20230802,183000,1696554167000,585000,585000,585000,585000,0
|
|
20230802,182900,1696554167000,585000,585000,585000,585000,0
|
|
20230802,182800,1696554167000,585000,585000,585000,585000,0
|
|
20230802,182700,1696554167000,585000,585000,585000,585000,0
|
|
20230802,182600,1696554167000,585000,585000,585000,585000,0
|
|
20230802,182500,1696554167000,585000,585000,585000,585000,0
|
|
20230802,182400,1696554167000,585000,585000,585000,585000,0
|
|
20230802,182300,1696554167000,585000,585000,585000,585000,0
|
|
20230802,182200,1696554167000,585000,585000,585000,585000,0
|
|
20230802,182100,1696554167000,585000,585000,585000,585000,0
|
|
20230802,182000,1696554167000,585000,585000,585000,585000,0
|
|
20230802,181900,1696554167000,585000,585000,585000,585000,0
|
|
20230802,181800,1696554167000,585000,585000,585000,585000,0
|
|
20230802,181700,1696554167000,585000,585000,585000,585000,0
|
|
20230802,181600,1696554167000,585000,585000,585000,585000,0
|
|
20230802,181500,1696554167000,585000,585000,585000,585000,0
|
|
20230802,181400,1696554167000,585000,585000,585000,585000,0
|
|
20230802,181300,1696554167000,585000,585000,585000,585000,71911
|
|
20230802,181200,1696554167000,585000,585000,585000,585000,0
|
|
20230802,181100,1696554167000,585000,585000,585000,585000,0
|
|
20230802,181000,1696554167000,585000,585000,585000,585000,0
|
|
20230802,180900,1696554167000,585000,585000,585000,585000,0
|
|
20230802,180800,1696554167000,585000,585000,585000,585000,0
|
|
20230802,180700,1696554167000,585000,585000,585000,585000,0
|
|
20230802,180600,1696554167000,585000,585000,585000,585000,0
|
|
20230802,180500,1696554167000,585000,585000,585000,585000,0
|
|
20230802,180400,1696554167000,585000,585000,585000,585000,0
|
|
20230802,180300,1696554167000,585000,585000,585000,585000,0
|
|
20230802,180200,1696554167000,585000,585000,585000,585000,0
|
|
20230802,180100,1696554167000,585000,585000,585000,585000,0
|
|
20230802,180000,1696554167000,585000,585000,585000,585000,0
|
|
20230802,175900,1696554167000,585000,585000,585000,585000,0
|
|
20230802,175800,1696554167000,585000,585000,585000,585000,0
|
|
20230802,175700,1696554167000,585000,585000,585000,585000,0
|
|
20230802,175600,1696554167000,585000,585000,585000,585000,0
|
|
20230802,175500,1696554167000,585000,585000,585000,585000,0
|
|
20230802,175400,1696554167000,585000,585000,585000,585000,0
|
|
20230802,175300,1696554167000,585000,585000,585000,585000,0
|
|
20230802,175200,1696554167000,585000,585000,585000,585000,0
|
|
20230802,175100,1696554167000,585000,585000,585000,585000,0
|
|
20230802,175000,1696554167000,585000,585000,585000,585000,0
|
|
20230802,174900,1696554167000,585000,585000,585000,585000,0
|
|
20230802,174800,1696554167000,585000,585000,585000,585000,0
|
|
20230802,174700,1696554167000,585000,585000,585000,585000,0
|
|
20230802,174600,1696554167000,585000,585000,585000,585000,0
|
|
20230802,174500,1696554167000,585000,585000,585000,585000,0
|
|
20230802,174400,1696554167000,585000,585000,585000,585000,0
|
|
20230802,174300,1696554167000,585000,585000,585000,585000,71911
|
|
20230802,174200,1696554167000,585000,585000,585000,585000,0
|
|
20230802,174100,1696554167000,585000,585000,585000,585000,0
|
|
20230802,174000,1696554167000,585000,585000,585000,585000,0
|
|
20230802,173900,1696554167000,585000,585000,585000,585000,0
|
|
20230802,173800,1696554167000,585000,585000,585000,585000,0
|
|
20230802,173700,1696554167000,585000,585000,585000,585000,0
|
|
20230802,173600,1696554167000,585000,585000,585000,585000,0
|
|
20230802,173500,1696554167000,585000,585000,585000,585000,0
|
|
20230802,173400,1696554167000,585000,585000,585000,585000,0
|
|
20230802,173300,1696554167000,585000,585000,585000,585000,0
|
|
20230802,173200,1696554167000,585000,585000,585000,585000,0
|
|
20230802,173100,1696554167000,585000,585000,585000,585000,0
|
|
20230802,173000,1696554167000,585000,585000,585000,585000,0
|
|
20230802,172900,1696554167000,585000,585000,585000,585000,0
|
|
20230802,172800,1696554167000,585000,585000,585000,585000,0
|
|
20230802,172700,1696554167000,585000,585000,585000,585000,0
|
|
20230802,172600,1696554167000,585000,585000,585000,585000,0
|
|
20230802,172500,1696554167000,585000,585000,585000,585000,0
|
|
20230802,172400,1696554167000,585000,585000,585000,585000,0
|
|
20230802,172300,1696554167000,585000,585000,585000,585000,0
|
|
20230802,172200,1696554167000,585000,585000,585000,585000,0
|
|
20230802,172100,1696554167000,585000,585000,585000,585000,0
|
|
20230802,172000,1696554167000,585000,585000,585000,585000,0
|
|
20230802,171900,1696554167000,585000,585000,585000,585000,0
|
|
20230802,171800,1696554167000,585000,585000,585000,585000,0
|
|
20230802,171700,1696554167000,585000,585000,585000,585000,0
|
|
20230802,171600,1696554167000,585000,585000,585000,585000,0
|
|
20230802,171500,1696554167000,585000,585000,585000,585000,0
|
|
20230802,171400,1696554167000,585000,585000,585000,585000,0
|
|
20230802,171300,1696554167000,585000,585000,585000,585000,71911
|
|
20230802,171200,1696554167000,585000,585000,585000,585000,0
|
|
20230802,171100,1696554167000,585000,585000,585000,585000,0
|
|
20230802,171000,1696554167000,585000,585000,585000,585000,0
|
|
20230802,170900,1696554167000,585000,585000,585000,585000,0
|
|
20230802,170800,1696554167000,585000,585000,585000,585000,0
|
|
20230802,170700,1696554167000,585000,585000,585000,585000,0
|
|
20230802,170600,1696554167000,585000,585000,585000,585000,0
|
|
20230802,170500,1696554167000,585000,585000,585000,585000,0
|
|
20230802,170400,1696554167000,585000,585000,585000,585000,0
|
|
20230802,170300,1696554167000,585000,585000,585000,585000,0
|
|
20230802,170200,1696554167000,585000,585000,585000,585000,0
|
|
20230802,170100,1696554167000,585000,585000,585000,585000,0
|
|
20230802,170000,1696554167000,585000,585000,585000,585000,0
|
|
20230802,165900,1696554167000,585000,585000,585000,585000,0
|
|
20230802,165800,1696554167000,585000,585000,585000,585000,0
|
|
20230802,165700,1696554167000,585000,585000,585000,585000,0
|
|
20230802,165600,1696554167000,585000,585000,585000,585000,0
|
|
20230802,165500,1696554167000,585000,585000,585000,585000,0
|
|
20230802,165400,1696554167000,585000,585000,585000,585000,0
|
|
20230802,165300,1696554167000,585000,585000,585000,585000,0
|
|
20230802,165200,1696554167000,585000,585000,585000,585000,0
|
|
20230802,165100,1696554167000,585000,585000,585000,585000,0
|
|
20230802,165000,1696554167000,585000,585000,585000,585000,0
|
|
20230802,164900,1696554167000,585000,585000,585000,585000,0
|
|
20230802,164800,1696554167000,585000,585000,585000,585000,0
|
|
20230802,164700,1696554167000,585000,585000,585000,585000,0
|
|
20230802,164600,1696554167000,585000,585000,585000,585000,0
|
|
20230802,164500,1696554167000,585000,585000,585000,585000,0
|
|
20230802,164400,1696554167000,585000,585000,585000,585000,0
|
|
20230802,164300,1696554167000,585000,585000,585000,585000,71911
|
|
20230802,164200,1696554167000,585000,585000,585000,585000,0
|
|
20230802,164100,1696554167000,585000,585000,585000,585000,0
|
|
20230802,164000,1696554167000,585000,585000,585000,585000,0
|
|
20230802,163900,1696554167000,585000,585000,585000,585000,0
|
|
20230802,163800,1696554167000,585000,585000,585000,585000,0
|
|
20230802,163700,1696554167000,585000,585000,585000,585000,0
|
|
20230802,163600,1696554167000,585000,585000,585000,585000,0
|
|
20230802,163500,1696554167000,585000,585000,585000,585000,0
|
|
20230802,163400,1696554167000,585000,585000,585000,585000,0
|
|
20230802,163300,1696554167000,585000,585000,585000,585000,0
|
|
20230802,163200,1696554167000,585000,585000,585000,585000,0
|
|
20230802,163100,1696554167000,585000,585000,585000,585000,0
|
|
20230802,163000,1696554167000,585000,585000,585000,585000,0
|
|
20230802,162900,1696554167000,585000,585000,585000,585000,0
|
|
20230802,162800,1696554167000,585000,585000,585000,585000,0
|
|
20230802,162700,1696554167000,585000,585000,585000,585000,0
|
|
20230802,162600,1696554167000,585000,585000,585000,585000,0
|
|
20230802,162500,1696554167000,585000,585000,585000,585000,0
|
|
20230802,162400,1696554167000,585000,585000,585000,585000,0
|
|
20230802,162300,1696554167000,585000,585000,585000,585000,0
|
|
20230802,162200,1696554167000,585000,585000,585000,585000,0
|
|
20230802,162100,1696554167000,585000,585000,585000,585000,0
|
|
20230802,162000,1696554167000,585000,585000,585000,585000,0
|
|
20230802,161900,1696554167000,585000,585000,585000,585000,0
|
|
20230802,161800,1696554167000,585000,585000,585000,585000,0
|
|
20230802,161700,1696554167000,585000,585000,585000,585000,0
|
|
20230802,161600,1696554167000,585000,585000,585000,585000,0
|
|
20230802,161500,1696554167000,585000,585000,585000,585000,0
|
|
20230802,161400,1696554167000,585000,585000,585000,585000,0
|
|
20230802,161300,1696554167000,585000,585000,585000,585000,71911
|
|
20230802,161200,1696554167000,585000,585000,585000,585000,0
|
|
20230802,161100,1696554167000,585000,585000,585000,585000,0
|
|
20230802,161000,1696554167000,585000,585000,585000,585000,0
|
|
20230802,160900,1696554167000,585000,585000,585000,585000,0
|
|
20230802,160800,1696554167000,585000,585000,585000,585000,0
|
|
20230802,160700,1696554167000,585000,585000,585000,585000,0
|
|
20230802,160600,1696554167000,585000,585000,585000,585000,0
|
|
20230802,160500,1696554167000,585000,585000,585000,585000,0
|
|
20230802,160400,1696554167000,585000,585000,585000,585000,0
|
|
20230802,160300,1696554167000,585000,585000,585000,585000,0
|
|
20230802,160200,1696554167000,585000,585000,585000,585000,0
|
|
20230802,160100,1696554167000,585000,585000,585000,585000,0
|
|
20230802,160000,1696554167000,585000,585000,585000,585000,0
|
|
20230802,155900,1696554167000,585000,585000,585000,585000,0
|
|
20230802,155800,1696554167000,585000,585000,585000,585000,0
|
|
20230802,155700,1696554167000,585000,585000,585000,585000,0
|
|
20230802,155600,1696554167000,585000,585000,585000,585000,0
|
|
20230802,155500,1696554167000,585000,585000,585000,585000,0
|
|
20230802,155400,1696554167000,585000,585000,585000,585000,0
|
|
20230802,155300,1696554167000,585000,585000,585000,585000,0
|
|
20230802,155200,1696554167000,585000,585000,585000,585000,0
|
|
20230802,155100,1696554167000,585000,585000,585000,585000,0
|
|
20230802,155000,1696554167000,585000,585000,585000,585000,0
|
|
20230802,154900,1696554167000,585000,585000,585000,585000,0
|
|
20230802,154800,1696554167000,585000,585000,585000,585000,0
|
|
20230802,154700,1696554167000,585000,585000,585000,585000,0
|
|
20230802,154600,1696554167000,585000,585000,585000,585000,0
|
|
20230802,154500,1696554167000,585000,585000,585000,585000,0
|
|
20230802,154400,1696554167000,585000,585000,585000,585000,0
|
|
20230802,154300,1696554167000,585000,585000,585000,585000,71911
|
|
20230802,154200,1696554167000,585000,585000,585000,585000,0
|
|
20230802,154100,1696554167000,585000,585000,585000,585000,0
|
|
20230802,154000,1696554167000,585000,585000,585000,585000,0
|
|
20230802,153900,1696554167000,585000,585000,585000,585000,0
|
|
20230802,153800,1696554167000,585000,585000,585000,585000,0
|
|
20230802,153700,1696554167000,585000,585000,585000,585000,0
|
|
20230802,153600,1696554167000,585000,585000,585000,585000,0
|
|
20230802,153500,1696554167000,585000,585000,585000,585000,0
|
|
20230802,153400,1696554167000,585000,585000,585000,585000,0
|
|
20230802,153300,1696554167000,585000,585000,585000,585000,0
|
|
20230802,153200,1696554167000,585000,585000,585000,585000,0
|
|
20230802,153100,1696554167000,585000,585000,585000,585000,0
|
|
20230802,153000,1696554167000,585000,585000,585000,585000,71911
|
|
20230802,152900,1654486232000,586000,586000,586000,586000,0
|
|
20230802,152800,1654486232000,586000,586000,586000,586000,0
|
|
20230802,152700,1654486232000,586000,586000,586000,586000,0
|
|
20230802,152600,1654486232000,586000,586000,586000,586000,0
|
|
20230802,152500,1654486232000,586000,586000,586000,586000,0
|
|
20230802,152400,1654486232000,586000,586000,586000,586000,0
|
|
20230802,152300,1654486232000,586000,586000,586000,586000,0
|
|
20230802,152200,1654486232000,586000,586000,586000,586000,0
|
|
20230802,152100,1654486232000,586000,586000,586000,586000,0
|
|
20230802,152000,1654486232000,586000,586000,586000,586000,0
|
|
20230802,151900,1654486232000,586000,587000,587000,585000,17087
|
|
20230802,151800,1644480403000,586000,586000,587000,586000,14084
|
|
20230802,151700,1636223760000,586000,586000,587000,586000,9112
|
|
20230802,151600,1630880310000,587000,587000,587000,586000,9014
|
|
20230802,151500,1625594943000,587000,585000,587000,585000,11690
|
|
20230802,151400,1618740334000,586000,587000,587000,585000,19326
|
|
20230802,151300,1607416596000,587000,588000,589000,586000,40335
|
|
20230802,151200,1583717883000,588000,588000,589000,588000,9697
|
|
20230802,151100,1578014126000,589000,588000,589000,588000,6059
|
|
20230802,151000,1574448573000,588000,589000,589000,588000,12034
|
|
20230802,150900,1567362839000,588000,590000,590000,588000,14520
|
|
20230802,150800,1558811947000,589000,589000,590000,589000,7188
|
|
20230802,150700,1554576659000,589000,590000,590000,589000,4819
|
|
20230802,150600,1551736364000,590000,590000,590000,589000,4665
|
|
20230802,150500,1548987020000,590000,589000,590000,589000,4010
|
|
20230802,150400,1546622434000,589000,589000,590000,589000,8117
|
|
20230802,150300,1541839312000,589000,590000,591000,589000,20257
|
|
20230802,150200,1529888648000,590000,590000,591000,590000,5303
|
|
20230802,150100,1526759006000,590000,591000,592000,590000,7145
|
|
20230802,150000,1522536479000,592000,591000,592000,591000,6692
|
|
20230802,145900,1518580793000,591000,592000,593000,591000,6821
|
|
20230802,145800,1514544715000,592000,592000,593000,592000,3236
|
|
20230802,145700,1512628787000,593000,593000,594000,592000,5498
|
|
20230802,145600,1509370658000,593000,593000,594000,592000,5094
|
|
20230802,145500,1506349836000,593000,593000,594000,593000,3664
|
|
20230802,145400,1504176977000,593000,593000,594000,593000,2581
|
|
20230802,145300,1502646309000,593000,593000,594000,592000,5534
|
|
20230802,145200,1499364407000,593000,593000,594000,593000,4788
|
|
20230802,145100,1496524915000,593000,593000,594000,593000,3709
|
|
20230802,145000,1494324880000,593000,593000,594000,593000,1641
|
|
20230802,144900,1493351383000,594000,593000,594000,593000,1224
|
|
20230802,144800,1492625234000,594000,593000,594000,592000,4663
|
|
20230802,144700,1489859076000,593000,592000,594000,592000,6371
|
|
20230802,144600,1486083529000,592000,594000,595000,592000,12498
|
|
20230802,144500,1478667208000,594000,595000,595000,594000,1855
|
|
20230802,144400,1477565012000,594000,595000,595000,594000,1674
|
|
20230802,144300,1476570074000,594000,595000,596000,594000,3449
|
|
20230802,144200,1474518167000,595000,596000,596000,595000,1923
|
|
20230802,144100,1473372875000,596000,596000,596000,595000,3107
|
|
20230802,144000,1471521921000,595000,595000,596000,594000,2532
|
|
20230802,143900,1470015284000,595000,595000,596000,594000,2705
|
|
20230802,143800,1468405895000,594000,594000,595000,594000,2844
|
|
20230802,143700,1466714348000,594000,594000,595000,594000,1300
|
|
20230802,143600,1465941784000,595000,594000,595000,594000,1618
|
|
20230802,143500,1464979492000,594000,594000,595000,594000,861
|
|
20230802,143400,1464467741000,594000,596000,597000,594000,5425
|
|
20230802,143300,1461236823000,597000,596000,598000,596000,3596
|
|
20230802,143200,1459090671000,596000,596000,598000,596000,2499
|
|
20230802,143100,1457599263000,597000,594000,597000,594000,12552
|
|
20230802,143000,1450118042000,595000,593000,595000,593000,3884
|
|
20230802,142900,1447811067000,593000,592000,594000,592000,4066
|
|
20230802,142800,1445399824000,593000,593000,593000,592000,2768
|
|
20230802,142700,1443760772000,592000,592000,593000,592000,1675
|
|
20230802,142600,1442768898000,593000,592000,593000,592000,2674
|
|
20230802,142500,1441185120000,592000,593000,594000,592000,4437
|
|
20230802,142400,1438553976000,593000,594000,594000,593000,1759
|
|
20230802,142300,1437510728000,593000,594000,594000,593000,1927
|
|
20230802,142200,1436367772000,593000,594000,595000,593000,3745
|
|
20230802,142100,1434143989000,594000,595000,595000,594000,1132
|
|
20230802,142000,1433471181000,595000,594000,595000,594000,796
|
|
20230802,141900,1432998100000,594000,594000,595000,594000,1472
|
|
20230802,141800,1432123390000,594000,593000,595000,592000,7551
|
|
20230802,141700,1427643056000,593000,594000,594000,593000,1296
|
|
20230802,141600,1426874424000,593000,593000,594000,593000,1708
|
|
20230802,141500,1425861493000,593000,593000,594000,593000,1681
|
|
20230802,141400,1424864396000,593000,594000,594000,593000,2186
|
|
20230802,141300,1423567945000,593000,593000,594000,593000,913
|
|
20230802,141200,1423026299000,593000,593000,594000,593000,1824
|
|
20230802,141100,1421944517000,593000,594000,595000,592000,10066
|
|
20230802,141000,1415973796000,594000,593000,595000,593000,3034
|
|
20230802,140900,1414172276000,594000,595000,596000,593000,6252
|
|
20230802,140800,1410455370000,596000,594000,596000,594000,4299
|
|
20230802,140700,1407896721000,594000,595000,595000,594000,1451
|
|
20230802,140600,1407034039000,595000,595000,596000,595000,3894
|
|
20230802,140500,1404716195000,595000,595000,596000,595000,1953
|
|
20230802,140400,1403552638000,596000,595000,596000,595000,2336
|
|
20230802,140300,1402161202000,596000,598000,598000,595000,5840
|
|
20230802,140200,1398676296000,598000,594000,598000,594000,10687
|
|
20230802,140100,1392301125000,595000,594000,595000,594000,2026
|
|
20230802,140000,1391096092000,595000,594000,595000,593000,7164
|
|
20230802,135900,1386838432000,594000,591000,594000,591000,7795
|
|
20230802,135800,1382215702000,592000,591000,592000,591000,1547
|
|
20230802,135700,1381301345000,591000,594000,594000,591000,4969
|
|
20230802,135600,1378361349000,594000,593000,594000,593000,3607
|
|
20230802,135500,1376222086000,593000,593000,594000,593000,2364
|
|
20230802,135400,1374819115000,594000,593000,595000,593000,5148
|
|
20230802,135300,1371762395000,593000,592000,594000,592000,2776
|
|
20230802,135200,1370116636000,592000,593000,593000,591000,11208
|
|
20230802,135100,1363477700000,593000,592000,593000,592000,1519
|
|
20230802,135000,1362578188000,592000,591000,593000,591000,3030
|
|
20230802,134900,1360784393000,591000,590000,592000,590000,5728
|
|
20230802,134800,1357399432000,590000,590000,591000,590000,3478
|
|
20230802,134700,1355347071000,590000,590000,591000,590000,5981
|
|
20230802,134600,1351818154000,590000,590000,591000,590000,2988
|
|
20230802,134500,1350054766000,590000,591000,592000,590000,4549
|
|
20230802,134400,1347366175000,591000,592000,592000,591000,4661
|
|
20230802,134300,1344608727000,592000,591000,593000,591000,2154
|
|
20230802,134200,1343333512000,592000,591000,592000,590000,4276
|
|
20230802,134100,1340804006000,591000,590000,592000,589000,30734
|
|
20230802,134000,1322667379000,591000,590000,591000,590000,5702
|
|
20230802,133900,1319302789000,590000,590000,591000,590000,7238
|
|
20230802,133800,1315031908000,591000,591000,592000,590000,6160
|
|
20230802,133700,1311395332000,591000,591000,592000,590000,10885
|
|
20230802,133600,1304961924000,591000,591000,592000,591000,11471
|
|
20230802,133500,1298182268000,591000,593000,593000,591000,5334
|
|
20230802,133400,1295026025000,593000,592000,593000,592000,1563
|
|
20230802,133300,1294100299000,592000,593000,593000,592000,1719
|
|
20230802,133200,1293081901000,592000,592000,593000,592000,1969
|
|
20230802,133100,1291915799000,593000,594000,595000,592000,3770
|
|
20230802,133000,1289678806000,594000,593000,595000,593000,4187
|
|
20230802,132900,1287191093000,594000,593000,594000,593000,1415
|
|
20230802,132800,1286351824000,593000,593000,594000,593000,1174
|
|
20230802,132700,1285655463000,593000,594000,595000,593000,3572
|
|
20230802,132600,1283534829000,595000,595000,596000,594000,1790
|
|
20230802,132500,1282470222000,595000,596000,596000,595000,3798
|
|
20230802,132400,1280208480000,595000,594000,596000,594000,6286
|
|
20230802,132300,1276468164000,595000,592000,595000,592000,6664
|
|
20230802,132200,1272515125000,593000,592000,593000,592000,2188
|
|
20230802,132100,1271219548000,592000,593000,593000,592000,2039
|
|
20230802,132000,1270012035000,592000,592000,593000,592000,2138
|
|
20230802,131900,1268746238000,592000,592000,593000,591000,9606
|
|
20230802,131800,1263060083000,593000,593000,594000,592000,7497
|
|
20230802,131700,1258617486000,593000,594000,594000,593000,1685
|
|
20230802,131600,1257617886000,593000,593000,594000,593000,1230
|
|
20230802,131500,1256888355000,593000,594000,594000,593000,1466
|
|
20230802,131400,1256018779000,593000,594000,595000,593000,4026
|
|
20230802,131300,1253628631000,594000,596000,596000,594000,1670
|
|
20230802,131200,1252635885000,595000,595000,595000,594000,2009
|
|
20230802,131100,1251441087000,594000,596000,596000,594000,3546
|
|
20230802,131000,1249331199000,595000,595000,596000,595000,724
|
|
20230802,130900,1248900221000,595000,596000,597000,594000,6211
|
|
20230802,130800,1245201336000,596000,596000,597000,596000,2601
|
|
20230802,130700,1243649538000,597000,595000,597000,595000,3811
|
|
20230802,130600,1241377661000,596000,593000,596000,593000,6632
|
|
20230802,130500,1237435928000,594000,594000,595000,593000,3486
|
|
20230802,130400,1235365246000,595000,594000,595000,594000,876
|
|
20230802,130300,1234844666000,594000,594000,595000,593000,3606
|
|
20230802,130200,1232703110000,595000,593000,595000,593000,3855
|
|
20230802,130100,1230413795000,594000,593000,594000,593000,1556
|
|
20230802,130000,1229490238000,594000,593000,594000,593000,1360
|
|
20230802,125900,1228683518000,593000,593000,594000,593000,1787
|
|
20230802,125800,1227623711000,593000,593000,594000,593000,2971
|
|
20230802,125700,1225861677000,594000,594000,594000,593000,2209
|
|
20230802,125600,1224550932000,594000,592000,595000,592000,9193
|
|
20230802,125500,1219098362000,593000,592000,593000,592000,2196
|
|
20230802,125400,1217797803000,593000,594000,594000,592000,6705
|
|
20230802,125300,1213821261000,594000,594000,595000,593000,2652
|
|
20230802,125200,1212246282000,594000,594000,595000,594000,1895
|
|
20230802,125100,1211120355000,595000,594000,595000,593000,2316
|
|
20230802,125000,1209744390000,593000,594000,594000,593000,1540
|
|
20230802,124900,1208830397000,594000,595000,596000,593000,3185
|
|
20230802,124800,1206937519000,595000,595000,596000,594000,2337
|
|
20230802,124700,1205547206000,595000,594000,596000,593000,5883
|
|
20230802,124600,1202052234000,594000,595000,595000,594000,8539
|
|
20230802,124500,1196973207000,595000,598000,598000,595000,6439
|
|
20230802,124400,1193133290000,597000,597000,598000,597000,996
|
|
20230802,124300,1192538539000,597000,597000,598000,596000,4921
|
|
20230802,124200,1189601597000,596000,596000,597000,596000,947
|
|
20230802,124100,1189036838000,597000,599000,599000,596000,4345
|
|
20230802,124000,1186440547000,598000,599000,599000,598000,986
|
|
20230802,123900,1185850359000,599000,599000,600000,598000,4543
|
|
20230802,123800,1183128863000,599000,598000,600000,598000,3917
|
|
20230802,123700,1180783431000,599000,597000,599000,596000,6560
|
|
20230802,123600,1176867076000,597000,597000,597000,596000,1300
|
|
20230802,123500,1176091880000,596000,597000,597000,596000,1458
|
|
20230802,123400,1175222685000,597000,596000,597000,596000,1960
|
|
20230802,123300,1174054024000,597000,598000,598000,596000,4212
|
|
20230802,123200,1171540414000,598000,599000,599000,597000,2901
|
|
20230802,123100,1169805942000,598000,598000,599000,597000,2092
|
|
20230802,123000,1168554367000,598000,598000,599000,597000,4903
|
|
20230802,122900,1165621476000,598000,599000,599000,597000,5949
|
|
20230802,122800,1162062914000,599000,599000,599000,598000,1452
|
|
20230802,122700,1161193505000,599000,596000,599000,596000,2608
|
|
20230802,122600,1159634465000,597000,596000,597000,595000,2679
|
|
20230802,122500,1158037951000,596000,596000,596000,595000,808
|
|
20230802,122400,1157556911000,596000,598000,598000,595000,4595
|
|
20230802,122300,1154816130000,597000,597000,598000,597000,1604
|
|
20230802,122200,1153857625000,597000,597000,599000,597000,3076
|
|
20230802,122100,1152017929000,598000,597000,598000,597000,2138
|
|
20230802,122000,1150739871000,598000,598000,599000,597000,4006
|
|
20230802,121900,1148344445000,598000,597000,598000,596000,4462
|
|
20230802,121800,1145680346000,597000,597000,598000,596000,1685
|
|
20230802,121700,1144674970000,597000,596000,598000,595000,3939
|
|
20230802,121600,1142325181000,596000,596000,597000,595000,2735
|
|
20230802,121500,1140694988000,596000,595000,596000,595000,1720
|
|
20230802,121400,1139670317000,596000,594000,597000,593000,3554
|
|
20230802,121300,1137556114000,594000,595000,595000,593000,2940
|
|
20230802,121200,1135811328000,594000,594000,595000,593000,9363
|
|
20230802,121100,1130253415000,595000,596000,597000,594000,6906
|
|
20230802,121000,1126146858000,596000,596000,597000,596000,2936
|
|
20230802,120900,1124396734000,596000,596000,597000,596000,1077
|
|
20230802,120800,1123754673000,596000,597000,598000,596000,2027
|
|
20230802,120700,1122544637000,597000,597000,598000,596000,4278
|
|
20230802,120600,1119990584000,597000,598000,598000,597000,1992
|
|
20230802,120500,1118800528000,598000,599000,599000,597000,2803
|
|
20230802,120400,1117123804000,598000,599000,599000,598000,2618
|
|
20230802,120300,1115557034000,599000,599000,600000,598000,5502
|
|
20230802,120200,1112261058000,599000,599000,600000,599000,9160
|
|
20230802,120100,1106773108000,599000,599000,601000,599000,16429
|
|
20230802,120000,1096915836000,600000,598000,600000,597000,7544
|
|
20230802,115900,1092399885000,598000,598000,598000,597000,1575
|
|
20230802,115800,1091458931000,598000,598000,599000,597000,12748
|
|
20230802,115700,1083829612000,599000,596000,599000,595000,12868
|
|
20230802,115600,1076140344000,596000,595000,596000,594000,4900
|
|
20230802,115500,1073224522000,595000,595000,595000,594000,4399
|
|
20230802,115400,1070608312000,595000,595000,595000,594000,12550
|
|
20230802,115300,1063142125000,595000,594000,595000,593000,5321
|
|
20230802,115200,1059981320000,593000,591000,594000,590000,11273
|
|
20230802,115100,1053308731000,591000,590000,592000,590000,9608
|
|
20230802,115000,1047632896000,591000,592000,592000,590000,11948
|
|
20230802,114900,1040577750000,592000,590000,592000,590000,10626
|
|
20230802,114800,1034294477000,591000,590000,591000,590000,4901
|
|
20230802,114700,1031402571000,590000,591000,591000,590000,3750
|
|
20230802,114600,1029189667000,591000,592000,593000,590000,6558
|
|
20230802,114500,1025312420000,593000,594000,594000,592000,5907
|
|
20230802,114400,1021810105000,593000,593000,594000,592000,9334
|
|
20230802,114300,1016275310000,593000,590000,594000,590000,13063
|
|
20230802,114200,1008535225000,591000,590000,591000,588000,22358
|
|
20230802,114100,995355410000,589000,590000,591000,589000,26773
|
|
20230802,114000,979562598000,590000,591000,592000,590000,24929
|
|
20230802,113900,964846957000,591000,593000,593000,591000,11517
|
|
20230802,113800,958036592000,592000,594000,594000,592000,6514
|
|
20230802,113700,954177962000,594000,592000,594000,591000,7585
|
|
20230802,113600,949685625000,592000,591000,593000,591000,19141
|
|
20230802,113500,938363101000,591000,593000,594000,591000,12843
|
|
20230802,113400,930763815000,592000,593000,594000,591000,28800
|
|
20230802,113300,913700742000,593000,594000,595000,593000,7852
|
|
20230802,113200,909037851000,594000,594000,595000,593000,9871
|
|
20230802,113100,903173230000,594000,596000,596000,594000,7170
|
|
20230802,113000,898909654000,595000,595000,596000,595000,8851
|
|
20230802,112900,893643083000,595000,597000,597000,595000,4159
|
|
20230802,112800,891164062000,597000,597000,598000,596000,4008
|
|
20230802,112700,888771363000,598000,598000,598000,596000,5616
|
|
20230802,112600,885417813000,598000,594000,599000,594000,13110
|
|
20230802,112500,877604942000,594000,596000,597000,594000,32829
|
|
20230802,112400,858061644000,596000,598000,598000,596000,5044
|
|
20230802,112300,855053816000,598000,598000,599000,596000,5704
|
|
20230802,112200,851646735000,598000,598000,599000,597000,6486
|
|
20230802,112100,847768763000,598000,598000,599000,596000,16379
|
|
20230802,112000,837985019000,597000,598000,599000,597000,13070
|
|
20230802,111900,830175990000,599000,600000,600000,598000,6690
|
|
20230802,111800,826169598000,599000,600000,600000,599000,2171
|
|
20230802,111700,824868619000,600000,600000,600000,599000,2570
|
|
20230802,111600,823327763000,600000,600000,601000,599000,5783
|
|
20230802,111500,819858673000,600000,599000,600000,599000,1814
|
|
20230802,111400,818771660000,599000,600000,600000,599000,1744
|
|
20230802,111300,817726680000,600000,599000,601000,598000,4229
|
|
20230802,111200,815190291000,599000,600000,601000,599000,4959
|
|
20230802,111100,812218307000,600000,600000,601000,599000,6693
|
|
20230802,111000,808207350000,600000,601000,602000,599000,7877
|
|
20230802,110900,803480802000,601000,601000,602000,601000,3209
|
|
20230802,110800,801551885000,602000,600000,603000,600000,7403
|
|
20230802,110700,797096791000,601000,601000,602000,600000,3863
|
|
20230802,110600,794774457000,601000,603000,603000,600000,6217
|
|
20230802,110500,791034964000,603000,603000,604000,602000,4696
|
|
20230802,110400,788203050000,603000,601000,604000,601000,11200
|
|
20230802,110300,781462305000,601000,601000,602000,600000,4574
|
|
20230802,110200,778712850000,601000,601000,602000,600000,5533
|
|
20230802,110100,775389129000,601000,600000,602000,600000,7901
|
|
20230802,110000,770638406000,601000,596000,602000,596000,32699
|
|
20230802,105900,751044864000,597000,598000,598000,596000,20526
|
|
20230802,105800,738791858000,598000,599000,599000,597000,9189
|
|
20230802,105700,733296797000,599000,600000,600000,598000,7734
|
|
20230802,105600,728662884000,599000,599000,600000,599000,8940
|
|
20230802,105500,723306970000,599000,601000,602000,599000,12614
|
|
20230802,105400,715734231000,601000,600000,602000,600000,12953
|
|
20230802,105300,707951681000,600000,598000,601000,598000,27268
|
|
20230802,105200,691618232000,598000,600000,601000,598000,40874
|
|
20230802,105100,667110591000,601000,601000,602000,600000,23615
|
|
20230802,105000,652925608000,601000,603000,604000,601000,28223
|
|
20230802,104900,635937516000,603000,603000,604000,603000,12676
|
|
20230802,104800,628292075000,603000,605000,606000,603000,16828
|
|
20230802,104700,618125879000,605000,605000,606000,605000,2973
|
|
20230802,104600,616326946000,606000,605000,606000,605000,3267
|
|
20230802,104500,614349919000,605000,605000,606000,605000,2317
|
|
20230802,104400,612947677000,605000,606000,606000,605000,2963
|
|
20230802,104300,611154147000,605000,605000,607000,604000,4520
|
|
20230802,104200,608417663000,604000,606000,606000,604000,3937
|
|
20230802,104100,606036403000,605000,606000,607000,605000,5182
|
|
20230802,104000,602898136000,606000,606000,608000,605000,10753
|
|
20230802,103900,596381237000,605000,605000,606000,604000,15950
|
|
20230802,103800,586730477000,606000,607000,608000,605000,9341
|
|
20230802,103700,581068653000,607000,607000,608000,607000,2675
|
|
20230802,103600,579443049000,608000,606000,609000,606000,9677
|
|
20230802,103500,573566395000,607000,606000,607000,606000,4788
|
|
20230802,103400,570663339000,607000,606000,607000,605000,19510
|
|
20230802,103300,558842050000,606000,607000,608000,606000,9654
|
|
20230802,103200,552984821000,608000,608000,609000,607000,3908
|
|
20230802,103100,550609514000,608000,608000,609000,607000,6140
|
|
20230802,103000,546876387000,609000,608000,609000,608000,4053
|
|
20230802,102900,544411698000,608000,609000,610000,608000,5300
|
|
20230802,102800,541185069000,610000,610000,611000,609000,2793
|
|
20230802,102700,539481392000,610000,611000,611000,610000,1169
|
|
20230802,102600,538768020000,611000,608000,611000,608000,5649
|
|
20230802,102500,535324483000,609000,610000,610000,608000,4788
|
|
20230802,102400,532411555000,609000,611000,611000,609000,3811
|
|
20230802,102300,530088789000,611000,609000,612000,608000,6620
|
|
20230802,102200,526053529000,608000,609000,609000,607000,6687
|
|
20230802,102100,521988042000,609000,608000,610000,607000,18119
|
|
20230802,102000,510972965000,608000,609000,612000,608000,17714
|
|
20230802,101900,500179334000,609000,611000,612000,609000,20488
|
|
20230802,101800,487677827000,611000,611000,612000,610000,9455
|
|
20230802,101700,481900685000,611000,612000,612000,611000,5514
|
|
20230802,101600,478531060000,612000,612000,613000,612000,3106
|
|
20230802,101500,476629999000,613000,611000,613000,611000,6168
|
|
20230802,101400,472855573000,611000,612000,613000,611000,5054
|
|
20230802,101300,469765037000,612000,613000,614000,612000,10169
|
|
20230802,101200,463538904000,614000,614000,615000,613000,6153
|
|
20230802,101100,459763575000,614000,614000,615000,613000,5017
|
|
20230802,101000,456684364000,613000,615000,615000,613000,7256
|
|
20230802,100900,452230986000,615000,615000,619000,614000,9619
|
|
20230802,100800,446304606000,615000,616000,618000,615000,11485
|
|
20230802,100700,439234949000,616000,618000,619000,615000,9018
|
|
20230802,100600,433674893000,618000,618000,618000,617000,2022
|
|
20230802,100500,432425633000,618000,617000,619000,616000,5479
|
|
20230802,100400,429046151000,617000,619000,619000,616000,5572
|
|
20230802,100300,425604791000,619000,618000,619000,618000,1536
|
|
20230802,100200,424654557000,619000,617000,619000,617000,3753
|
|
20230802,100100,422335047000,617000,617000,618000,617000,1928
|
|
20230802,100000,421145193000,617000,617000,618000,617000,3087
|
|
20230802,095900,419240292000,617000,619000,620000,617000,5590
|
|
20230802,095800,415785100000,619000,620000,621000,619000,4782
|
|
20230802,095700,412821656000,620000,620000,621000,619000,2782
|
|
20230802,095600,411096116000,619000,620000,621000,619000,3172
|
|
20230802,095500,409129642000,621000,624000,624000,620000,9643
|
|
20230802,095400,403131492000,624000,623000,624000,623000,13290
|
|
20230802,095300,394841933000,623000,622000,623000,621000,5983
|
|
20230802,095200,391118735000,622000,621000,623000,621000,15096
|
|
20230802,095100,381731554000,622000,621000,622000,620000,4497
|
|
20230802,095000,378939213000,621000,618000,621000,618000,4969
|
|
20230802,094900,375860654000,618000,619000,619000,618000,2193
|
|
20230802,094800,374504872000,619000,619000,620000,618000,2144
|
|
20230802,094700,373178132000,619000,618000,620000,618000,3918
|
|
20230802,094600,370752763000,618000,618000,620000,618000,3459
|
|
20230802,094500,368611268000,619000,619000,620000,618000,2032
|
|
20230802,094400,367353922000,619000,622000,622000,618000,9515
|
|
20230802,094300,361448237000,621000,619000,622000,619000,12989
|
|
20230802,094200,353387954000,620000,619000,620000,618000,3439
|
|
20230802,094100,351259259000,619000,619000,620000,618000,6183
|
|
20230802,094000,347429952000,619000,616000,619000,616000,4596
|
|
20230802,093900,344594804000,617000,619000,620000,616000,6291
|
|
20230802,093800,340709525000,620000,618000,620000,618000,5458
|
|
20230802,093700,337330793000,619000,619000,620000,618000,8905
|
|
20230802,093600,331816542000,620000,617000,620000,617000,9808
|
|
20230802,093500,325749379000,617000,617000,618000,616000,4219
|
|
20230802,093400,323146346000,618000,617000,619000,617000,6310
|
|
20230802,093300,319246351000,618000,616000,618000,616000,3820
|
|
20230802,093200,316887287000,617000,618000,619000,615000,9846
|
|
20230802,093100,310808899000,618000,616000,618000,615000,4415
|
|
20230802,093000,308086367000,615000,614000,617000,613000,6822
|
|
20230802,092900,303892016000,615000,613000,617000,613000,10398
|
|
20230802,092800,297503755000,614000,614000,615000,613000,5228
|
|
20230802,092700,294296044000,613000,614000,615000,613000,3994
|
|
20230802,092600,291843245000,614000,615000,616000,614000,3003
|
|
20230802,092500,289996103000,616000,618000,619000,615000,5650
|
|
20230802,092400,286510064000,619000,616000,619000,616000,7842
|
|
20230802,092300,281667768000,616000,614000,617000,613000,9334
|
|
20230802,092200,275933838000,613000,616000,617000,613000,8275
|
|
20230802,092100,270851529000,617000,615000,617000,613000,13182
|
|
20230802,092000,262747273000,615000,616000,617000,615000,6007
|
|
20230802,091900,259047461000,616000,616000,619000,616000,6209
|
|
20230802,091800,255214215000,616000,618000,619000,616000,6181
|
|
20230802,091700,251396297000,617000,617000,619000,616000,9929
|
|
20230802,091600,245267936000,618000,617000,619000,614000,18584
|
|
20230802,091500,233820414000,616000,622000,622000,616000,17389
|
|
20230802,091400,223049520000,622000,621000,622000,619000,12145
|
|
20230802,091300,215510512000,620000,620000,621000,618000,21462
|
|
20230802,091200,202202837000,620000,618000,621000,617000,19223
|
|
20230802,091100,190299147000,617000,617000,618000,616000,14491
|
|
20230802,091000,181356722000,617000,614000,617000,613000,16771
|
|
20230802,090900,171036788000,614000,614000,615000,613000,7967
|
|
20230802,090800,166143985000,614000,615000,617000,613000,21797
|
|
20230802,090700,152737022000,614000,611000,615000,611000,18615
|
|
20230802,090600,141329364000,612000,613000,614000,611000,15767
|
|
20230802,090500,131668212000,613000,607000,614000,607000,25065
|
|
20230802,090400,116366610000,608000,611000,611000,607000,13495
|
|
20230802,090300,108149037000,610000,609000,612000,608000,19923
|
|
20230802,090200,95998728000,609000,612000,613000,607000,25762
|
|
20230802,090100,80278419000,612000,604000,612000,604000,30392
|
|
20230802,090000,61794801000,605000,603000,607000,603000,102137
|