682 lines
31 KiB
CSV
682 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230801,201900,2625557083,959,959,959,959,58463
|
|
20230801,201800,2625557083,959,959,959,959,0
|
|
20230801,201700,2625557083,959,959,959,959,0
|
|
20230801,201600,2625557083,959,959,959,959,0
|
|
20230801,201500,2625557083,959,959,959,959,0
|
|
20230801,201400,2625557083,959,959,959,959,0
|
|
20230801,201300,2625557083,959,959,959,959,0
|
|
20230801,201200,2625557083,959,959,959,959,0
|
|
20230801,201100,2625557083,959,959,959,959,0
|
|
20230801,201000,2625557083,959,959,959,959,0
|
|
20230801,200900,2625557083,959,959,959,959,0
|
|
20230801,200800,2625557083,959,959,959,959,0
|
|
20230801,200700,2625557083,959,959,959,959,0
|
|
20230801,200600,2625557083,959,959,959,959,0
|
|
20230801,200500,2625557083,959,959,959,959,0
|
|
20230801,200400,2625557083,959,959,959,959,0
|
|
20230801,200300,2625557083,959,959,959,959,0
|
|
20230801,200200,2625557083,959,959,959,959,0
|
|
20230801,200100,2625557083,959,959,959,959,0
|
|
20230801,200000,2625557083,959,959,959,959,0
|
|
20230801,195900,2625557083,959,959,959,959,0
|
|
20230801,195800,2625557083,959,959,959,959,0
|
|
20230801,195700,2625557083,959,959,959,959,0
|
|
20230801,195600,2625557083,959,959,959,959,0
|
|
20230801,195500,2625557083,959,959,959,959,0
|
|
20230801,195400,2625557083,959,959,959,959,0
|
|
20230801,195300,2625557083,959,959,959,959,0
|
|
20230801,195200,2625557083,959,959,959,959,0
|
|
20230801,195100,2625557083,959,959,959,959,0
|
|
20230801,195000,2625557083,959,959,959,959,0
|
|
20230801,194900,2625557083,959,959,959,959,58463
|
|
20230801,194800,2625557083,959,959,959,959,0
|
|
20230801,194700,2625557083,959,959,959,959,0
|
|
20230801,194600,2625557083,959,959,959,959,0
|
|
20230801,194500,2625557083,959,959,959,959,0
|
|
20230801,194400,2625557083,959,959,959,959,0
|
|
20230801,194300,2625557083,959,959,959,959,0
|
|
20230801,194200,2625557083,959,959,959,959,0
|
|
20230801,194100,2625557083,959,959,959,959,0
|
|
20230801,194000,2625557083,959,959,959,959,0
|
|
20230801,193900,2625557083,959,959,959,959,0
|
|
20230801,193800,2625557083,959,959,959,959,0
|
|
20230801,193700,2625557083,959,959,959,959,0
|
|
20230801,193600,2625557083,959,959,959,959,0
|
|
20230801,193500,2625557083,959,959,959,959,0
|
|
20230801,193400,2625557083,959,959,959,959,0
|
|
20230801,193300,2625557083,959,959,959,959,0
|
|
20230801,193200,2625557083,959,959,959,959,0
|
|
20230801,193100,2625557083,959,959,959,959,0
|
|
20230801,193000,2625557083,959,959,959,959,0
|
|
20230801,192900,2625557083,959,959,959,959,0
|
|
20230801,192800,2625557083,959,959,959,959,0
|
|
20230801,192700,2625557083,959,959,959,959,0
|
|
20230801,192600,2625557083,959,959,959,959,0
|
|
20230801,192500,2625557083,959,959,959,959,0
|
|
20230801,192400,2625557083,959,959,959,959,0
|
|
20230801,192300,2625557083,959,959,959,959,0
|
|
20230801,192200,2625557083,959,959,959,959,0
|
|
20230801,192100,2625557083,959,959,959,959,0
|
|
20230801,192000,2625557083,959,959,959,959,0
|
|
20230801,191900,2625557083,959,959,959,959,58463
|
|
20230801,191800,2625557083,959,959,959,959,0
|
|
20230801,191700,2625557083,959,959,959,959,0
|
|
20230801,191600,2625557083,959,959,959,959,0
|
|
20230801,191500,2625557083,959,959,959,959,0
|
|
20230801,191400,2625557083,959,959,959,959,0
|
|
20230801,191300,2625557083,959,959,959,959,0
|
|
20230801,191200,2625557083,959,959,959,959,0
|
|
20230801,191100,2625557083,959,959,959,959,0
|
|
20230801,191000,2625557083,959,959,959,959,0
|
|
20230801,190900,2625557083,959,959,959,959,0
|
|
20230801,190800,2625557083,959,959,959,959,0
|
|
20230801,190700,2625557083,959,959,959,959,0
|
|
20230801,190600,2625557083,959,959,959,959,0
|
|
20230801,190500,2625557083,959,959,959,959,0
|
|
20230801,190400,2625557083,959,959,959,959,0
|
|
20230801,190300,2625557083,959,959,959,959,0
|
|
20230801,190200,2625557083,959,959,959,959,0
|
|
20230801,190100,2625557083,959,959,959,959,0
|
|
20230801,190000,2625557083,959,959,959,959,0
|
|
20230801,185900,2625557083,959,959,959,959,0
|
|
20230801,185800,2625557083,959,959,959,959,0
|
|
20230801,185700,2625557083,959,959,959,959,0
|
|
20230801,185600,2625557083,959,959,959,959,0
|
|
20230801,185500,2625557083,959,959,959,959,0
|
|
20230801,185400,2625557083,959,959,959,959,0
|
|
20230801,185300,2625557083,959,959,959,959,0
|
|
20230801,185200,2625557083,959,959,959,959,0
|
|
20230801,185100,2625557083,959,959,959,959,0
|
|
20230801,185000,2625557083,959,959,959,959,0
|
|
20230801,184900,2625557083,959,959,959,959,58463
|
|
20230801,184800,2625557083,959,959,959,959,0
|
|
20230801,184700,2625557083,959,959,959,959,0
|
|
20230801,184600,2625557083,959,959,959,959,0
|
|
20230801,184500,2625557083,959,959,959,959,0
|
|
20230801,184400,2625557083,959,959,959,959,0
|
|
20230801,184300,2625557083,959,959,959,959,0
|
|
20230801,184200,2625557083,959,959,959,959,0
|
|
20230801,184100,2625557083,959,959,959,959,0
|
|
20230801,184000,2625557083,959,959,959,959,0
|
|
20230801,183900,2625557083,959,959,959,959,0
|
|
20230801,183800,2625557083,959,959,959,959,0
|
|
20230801,183700,2625557083,959,959,959,959,0
|
|
20230801,183600,2625557083,959,959,959,959,0
|
|
20230801,183500,2625557083,959,959,959,959,0
|
|
20230801,183400,2625557083,959,959,959,959,0
|
|
20230801,183300,2625557083,959,959,959,959,0
|
|
20230801,183200,2625557083,959,959,959,959,0
|
|
20230801,183100,2625557083,959,959,959,959,0
|
|
20230801,183000,2625557083,959,959,959,959,0
|
|
20230801,182900,2625557083,959,959,959,959,0
|
|
20230801,182800,2625557083,959,959,959,959,0
|
|
20230801,182700,2625557083,959,959,959,959,0
|
|
20230801,182600,2625557083,959,959,959,959,0
|
|
20230801,182500,2625557083,959,959,959,959,0
|
|
20230801,182400,2625557083,959,959,959,959,0
|
|
20230801,182300,2625557083,959,959,959,959,0
|
|
20230801,182200,2625557083,959,959,959,959,0
|
|
20230801,182100,2625557083,959,959,959,959,0
|
|
20230801,182000,2625557083,959,959,959,959,0
|
|
20230801,181900,2625557083,959,959,959,959,58463
|
|
20230801,181800,2625557083,959,959,959,959,0
|
|
20230801,181700,2625557083,959,959,959,959,0
|
|
20230801,181600,2625557083,959,959,959,959,0
|
|
20230801,181500,2625557083,959,959,959,959,0
|
|
20230801,181400,2625557083,959,959,959,959,0
|
|
20230801,181300,2625557083,959,959,959,959,0
|
|
20230801,181200,2625557083,959,959,959,959,0
|
|
20230801,181100,2625557083,959,959,959,959,0
|
|
20230801,181000,2625557083,959,959,959,959,0
|
|
20230801,180900,2625557083,959,959,959,959,0
|
|
20230801,180800,2625557083,959,959,959,959,0
|
|
20230801,180700,2625557083,959,959,959,959,0
|
|
20230801,180600,2625557083,959,959,959,959,0
|
|
20230801,180500,2625557083,959,959,959,959,0
|
|
20230801,180400,2625557083,959,959,959,959,0
|
|
20230801,180300,2625557083,959,959,959,959,0
|
|
20230801,180200,2625557083,959,959,959,959,0
|
|
20230801,180100,2625557083,959,959,959,959,0
|
|
20230801,180000,2625557083,959,959,959,959,0
|
|
20230801,175900,2625557083,959,959,959,959,0
|
|
20230801,175800,2625557083,959,959,959,959,0
|
|
20230801,175700,2625557083,959,959,959,959,0
|
|
20230801,175600,2625557083,959,959,959,959,0
|
|
20230801,175500,2625557083,959,959,959,959,0
|
|
20230801,175400,2625557083,959,959,959,959,0
|
|
20230801,175300,2625557083,959,959,959,959,0
|
|
20230801,175200,2625557083,959,959,959,959,0
|
|
20230801,175100,2625557083,959,959,959,959,0
|
|
20230801,175000,2625557083,959,959,959,959,0
|
|
20230801,174900,2625557083,959,959,959,959,58463
|
|
20230801,174800,2625557083,959,959,959,959,0
|
|
20230801,174700,2625557083,959,959,959,959,0
|
|
20230801,174600,2625557083,959,959,959,959,0
|
|
20230801,174500,2625557083,959,959,959,959,0
|
|
20230801,174400,2625557083,959,959,959,959,0
|
|
20230801,174300,2625557083,959,959,959,959,0
|
|
20230801,174200,2625557083,959,959,959,959,0
|
|
20230801,174100,2625557083,959,959,959,959,0
|
|
20230801,174000,2625557083,959,959,959,959,0
|
|
20230801,173900,2625557083,959,959,959,959,0
|
|
20230801,173800,2625557083,959,959,959,959,0
|
|
20230801,173700,2625557083,959,959,959,959,0
|
|
20230801,173600,2625557083,959,959,959,959,0
|
|
20230801,173500,2625557083,959,959,959,959,0
|
|
20230801,173400,2625557083,959,959,959,959,0
|
|
20230801,173300,2625557083,959,959,959,959,0
|
|
20230801,173200,2625557083,959,959,959,959,0
|
|
20230801,173100,2625557083,959,959,959,959,0
|
|
20230801,173000,2625557083,959,959,959,959,0
|
|
20230801,172900,2625557083,959,959,959,959,0
|
|
20230801,172800,2625557083,959,959,959,959,0
|
|
20230801,172700,2625557083,959,959,959,959,0
|
|
20230801,172600,2625557083,959,959,959,959,0
|
|
20230801,172500,2625557083,959,959,959,959,0
|
|
20230801,172400,2625557083,959,959,959,959,0
|
|
20230801,172300,2625557083,959,959,959,959,0
|
|
20230801,172200,2625557083,959,959,959,959,0
|
|
20230801,172100,2625557083,959,959,959,959,0
|
|
20230801,172000,2625557083,959,959,959,959,0
|
|
20230801,171900,2625557083,959,959,959,959,58463
|
|
20230801,171800,2625557083,959,959,959,959,0
|
|
20230801,171700,2625557083,959,959,959,959,0
|
|
20230801,171600,2625557083,959,959,959,959,0
|
|
20230801,171500,2625557083,959,959,959,959,0
|
|
20230801,171400,2625557083,959,959,959,959,0
|
|
20230801,171300,2625557083,959,959,959,959,0
|
|
20230801,171200,2625557083,959,959,959,959,0
|
|
20230801,171100,2625557083,959,959,959,959,0
|
|
20230801,171000,2625557083,959,959,959,959,0
|
|
20230801,170900,2625557083,959,959,959,959,0
|
|
20230801,170800,2625557083,959,959,959,959,0
|
|
20230801,170700,2625557083,959,959,959,959,0
|
|
20230801,170600,2625557083,959,959,959,959,0
|
|
20230801,170500,2625557083,959,959,959,959,0
|
|
20230801,170400,2625557083,959,959,959,959,0
|
|
20230801,170300,2625557083,959,959,959,959,0
|
|
20230801,170200,2625557083,959,959,959,959,0
|
|
20230801,170100,2625557083,959,959,959,959,0
|
|
20230801,170000,2625557083,959,959,959,959,0
|
|
20230801,165900,2625557083,959,959,959,959,0
|
|
20230801,165800,2625557083,959,959,959,959,0
|
|
20230801,165700,2625557083,959,959,959,959,0
|
|
20230801,165600,2625557083,959,959,959,959,0
|
|
20230801,165500,2625557083,959,959,959,959,0
|
|
20230801,165400,2625557083,959,959,959,959,0
|
|
20230801,165300,2625557083,959,959,959,959,0
|
|
20230801,165200,2625557083,959,959,959,959,0
|
|
20230801,165100,2625557083,959,959,959,959,0
|
|
20230801,165000,2625557083,959,959,959,959,0
|
|
20230801,164900,2625557083,959,959,959,959,58463
|
|
20230801,164800,2625557083,959,959,959,959,0
|
|
20230801,164700,2625557083,959,959,959,959,0
|
|
20230801,164600,2625557083,959,959,959,959,0
|
|
20230801,164500,2625557083,959,959,959,959,0
|
|
20230801,164400,2625557083,959,959,959,959,0
|
|
20230801,164300,2625557083,959,959,959,959,0
|
|
20230801,164200,2625557083,959,959,959,959,0
|
|
20230801,164100,2625557083,959,959,959,959,0
|
|
20230801,164000,2625557083,959,959,959,959,0
|
|
20230801,163900,2625557083,959,959,959,959,0
|
|
20230801,163800,2625557083,959,959,959,959,0
|
|
20230801,163700,2625557083,959,959,959,959,0
|
|
20230801,163600,2625557083,959,959,959,959,0
|
|
20230801,163500,2625557083,959,959,959,959,0
|
|
20230801,163400,2625557083,959,959,959,959,0
|
|
20230801,163300,2625557083,959,959,959,959,0
|
|
20230801,163200,2625557083,959,959,959,959,0
|
|
20230801,163100,2625557083,959,959,959,959,0
|
|
20230801,163000,2625557083,959,959,959,959,0
|
|
20230801,162900,2625557083,959,959,959,959,0
|
|
20230801,162800,2625557083,959,959,959,959,0
|
|
20230801,162700,2625557083,959,959,959,959,0
|
|
20230801,162600,2625557083,959,959,959,959,0
|
|
20230801,162500,2625557083,959,959,959,959,0
|
|
20230801,162400,2625557083,959,959,959,959,0
|
|
20230801,162300,2625557083,959,959,959,959,0
|
|
20230801,162200,2625557083,959,959,959,959,0
|
|
20230801,162100,2625557083,959,959,959,959,0
|
|
20230801,162000,2625557083,959,959,959,959,0
|
|
20230801,161900,2625557083,959,959,959,959,58463
|
|
20230801,161800,2625557083,959,959,959,959,0
|
|
20230801,161700,2625557083,959,959,959,959,0
|
|
20230801,161600,2625557083,959,959,959,959,0
|
|
20230801,161500,2625557083,959,959,959,959,0
|
|
20230801,161400,2625557083,959,959,959,959,0
|
|
20230801,161300,2625557083,959,959,959,959,0
|
|
20230801,161200,2625557083,959,959,959,959,0
|
|
20230801,161100,2625557083,959,959,959,959,0
|
|
20230801,161000,2625557083,959,959,959,959,0
|
|
20230801,160900,2625557083,959,959,959,959,0
|
|
20230801,160800,2625557083,959,959,959,959,0
|
|
20230801,160700,2625557083,959,959,959,959,0
|
|
20230801,160600,2625557083,959,959,959,959,0
|
|
20230801,160500,2625557083,959,959,959,959,0
|
|
20230801,160400,2625557083,959,959,959,959,0
|
|
20230801,160300,2625557083,959,959,959,959,0
|
|
20230801,160200,2625557083,959,959,959,959,0
|
|
20230801,160100,2625557083,959,959,959,959,0
|
|
20230801,160000,2625557083,959,959,959,959,0
|
|
20230801,155900,2625557083,959,959,959,959,0
|
|
20230801,155800,2625557083,959,959,959,959,0
|
|
20230801,155700,2625557083,959,959,959,959,0
|
|
20230801,155600,2625557083,959,959,959,959,0
|
|
20230801,155500,2625557083,959,959,959,959,0
|
|
20230801,155400,2625557083,959,959,959,959,0
|
|
20230801,155300,2625557083,959,959,959,959,0
|
|
20230801,155200,2625557083,959,959,959,959,0
|
|
20230801,155100,2625557083,959,959,959,959,0
|
|
20230801,155000,2625557083,959,959,959,959,0
|
|
20230801,154900,2625557083,959,959,959,959,58463
|
|
20230801,154800,2625557083,959,959,959,959,0
|
|
20230801,154700,2625557083,959,959,959,959,0
|
|
20230801,154600,2625557083,959,959,959,959,0
|
|
20230801,154500,2625557083,959,959,959,959,0
|
|
20230801,154400,2625557083,959,959,959,959,0
|
|
20230801,154300,2625557083,959,959,959,959,0
|
|
20230801,154200,2625557083,959,959,959,959,0
|
|
20230801,154100,2625557083,959,959,959,959,0
|
|
20230801,154000,2625557083,959,959,959,959,0
|
|
20230801,153900,2625557083,959,959,959,959,0
|
|
20230801,153800,2625557083,959,959,959,959,0
|
|
20230801,153700,2625557083,959,959,959,959,0
|
|
20230801,153600,2625557083,959,959,959,959,0
|
|
20230801,153500,2625557083,959,959,959,959,0
|
|
20230801,153400,2625557083,959,959,959,959,0
|
|
20230801,153300,2625557083,959,959,959,959,0
|
|
20230801,153200,2625557083,959,959,959,959,0
|
|
20230801,153100,2625557083,959,959,959,959,0
|
|
20230801,153000,2625557083,959,959,959,959,58463
|
|
20230801,152900,2569491066,962,962,962,962,0
|
|
20230801,152800,2569491066,962,962,962,962,0
|
|
20230801,152700,2569491066,962,962,962,962,0
|
|
20230801,152600,2569491066,962,962,962,962,0
|
|
20230801,152500,2569491066,962,962,962,962,0
|
|
20230801,152400,2569491066,962,962,962,962,0
|
|
20230801,152300,2569491066,962,962,962,962,0
|
|
20230801,152200,2569491066,962,962,962,962,0
|
|
20230801,152100,2569491066,962,962,962,962,0
|
|
20230801,152000,2569491066,962,962,962,962,0
|
|
20230801,151900,2569491066,962,959,962,959,1415
|
|
20230801,151800,2568133673,962,963,963,958,5663
|
|
20230801,151700,2562698060,963,963,964,961,5276
|
|
20230801,151600,2557621723,962,963,964,961,2015
|
|
20230801,151500,2555684160,963,962,963,961,6561
|
|
20230801,151400,2549371467,962,961,962,961,1608
|
|
20230801,151300,2547825179,961,960,961,955,2745
|
|
20230801,151200,2545193477,960,958,960,955,1364
|
|
20230801,151100,2543886751,958,957,958,956,6176
|
|
20230801,151000,2537979809,958,957,958,953,966
|
|
20230801,150900,2537054388,961,954,961,953,8312
|
|
20230801,150800,2529115457,955,966,967,955,23367
|
|
20230801,150700,2506694918,967,959,967,959,1817
|
|
20230801,150600,2504941905,959,960,963,959,4140
|
|
20230801,150500,2500966930,960,964,970,958,24902
|
|
20230801,150400,2476963782,965,954,965,954,3882
|
|
20230801,150300,2473231535,954,950,959,950,31732
|
|
20230801,150200,2442975158,950,943,951,939,7484
|
|
20230801,150100,2435888928,938,933,944,932,43721
|
|
20230801,150000,2394987052,927,927,927,927,0
|
|
20230801,145900,2394987052,927,927,927,927,0
|
|
20230801,145800,2394987052,927,936,944,927,100055
|
|
20230801,145700,2301560540,942,951,951,936,50478
|
|
20230801,145600,2254197646,939,959,965,939,105367
|
|
20230801,145500,2154463684,956,963,963,951,54187
|
|
20230801,145400,2102605024,964,970,971,961,14709
|
|
20230801,145300,2088407798,971,964,971,963,21553
|
|
20230801,145200,2067615781,963,976,976,963,93710
|
|
20230801,145100,1976682736,980,976,980,976,1450
|
|
20230801,145000,1975263255,976,977,977,976,4350
|
|
20230801,144900,1971016555,979,979,979,978,2312
|
|
20230801,144800,1968754119,979,979,979,979,1030
|
|
20230801,144700,1967745749,980,980,980,980,16
|
|
20230801,144600,1967730069,981,981,981,981,321
|
|
20230801,144500,1967415168,979,981,981,979,1540
|
|
20230801,144400,1965904434,981,981,981,981,201
|
|
20230801,144300,1965707253,981,981,981,981,1871
|
|
20230801,144200,1963871802,981,981,981,981,22
|
|
20230801,144100,1963850220,982,982,982,982,0
|
|
20230801,144000,1963850220,982,982,982,982,0
|
|
20230801,143900,1963850220,982,982,982,982,54
|
|
20230801,143800,1963797192,982,982,983,982,45709
|
|
20230801,143700,1918910044,982,979,982,979,5201
|
|
20230801,143600,1913807801,978,976,978,976,512
|
|
20230801,143500,1913307069,978,978,978,978,0
|
|
20230801,143400,1913307069,978,978,978,978,0
|
|
20230801,143300,1913307069,978,978,978,978,0
|
|
20230801,143200,1913307069,978,978,978,978,161
|
|
20230801,143100,1913149611,976,976,976,976,60
|
|
20230801,143000,1913091051,976,976,976,976,0
|
|
20230801,142900,1913091051,976,976,976,976,0
|
|
20230801,142800,1913091051,976,977,977,976,1369
|
|
20230801,142700,1911754407,977,980,984,977,719
|
|
20230801,142600,1911051881,977,977,977,977,2
|
|
20230801,142500,1911049927,977,982,987,977,3536
|
|
20230801,142400,1907583230,979,979,985,979,53556
|
|
20230801,142300,1854861320,979,979,979,979,5
|
|
20230801,142200,1854856425,978,978,979,978,2439
|
|
20230801,142100,1852469584,977,977,977,977,103
|
|
20230801,142000,1852368953,977,977,977,977,200
|
|
20230801,141900,1852173553,977,977,977,977,30
|
|
20230801,141800,1852144243,977,977,977,977,81
|
|
20230801,141700,1852065106,977,976,977,976,32
|
|
20230801,141600,1852033843,976,974,976,974,1164
|
|
20230801,141500,1850899179,974,974,974,974,236
|
|
20230801,141400,1850669315,973,973,973,973,0
|
|
20230801,141300,1850669315,973,970,973,970,3060
|
|
20230801,141200,1847693121,969,969,969,969,50
|
|
20230801,141100,1847644671,969,969,969,969,3
|
|
20230801,141000,1847641764,968,968,968,968,0
|
|
20230801,140900,1847641764,968,968,970,968,1646
|
|
20230801,140800,1846048130,968,965,968,965,180
|
|
20230801,140700,1845874080,965,968,968,965,1308
|
|
20230801,140600,1844608560,968,964,969,964,225
|
|
20230801,140500,1844390741,969,964,971,959,19007
|
|
20230801,140400,1826117104,964,978,978,960,174804
|
|
20230801,140300,1657518704,978,978,978,978,553
|
|
20230801,140200,1656977870,978,978,978,978,962
|
|
20230801,140100,1656037034,978,976,978,976,2047
|
|
20230801,140000,1654035071,976,976,976,976,0
|
|
20230801,135900,1654035071,976,976,976,976,0
|
|
20230801,135800,1654035071,976,976,976,976,1
|
|
20230801,135700,1654034095,976,973,976,973,92
|
|
20230801,135600,1653944513,976,976,976,976,0
|
|
20230801,135500,1653944513,976,976,976,976,0
|
|
20230801,135400,1653944513,976,976,976,976,100
|
|
20230801,135300,1653846913,978,978,978,978,0
|
|
20230801,135200,1653846913,978,976,978,976,29
|
|
20230801,135100,1653818607,976,976,976,976,3
|
|
20230801,135000,1653815679,973,973,973,973,0
|
|
20230801,134900,1653815679,973,973,973,973,1000
|
|
20230801,134800,1652842679,973,973,973,973,200
|
|
20230801,134700,1652648079,970,972,972,970,4998
|
|
20230801,134600,1647791856,971,972,972,971,14635
|
|
20230801,134500,1633567156,973,973,973,973,5005
|
|
20230801,134400,1628697291,972,976,976,972,12000
|
|
20230801,134300,1617010942,977,975,977,975,4053
|
|
20230801,134200,1613059261,976,976,976,976,1673
|
|
20230801,134100,1611426413,978,978,978,978,0
|
|
20230801,134000,1611426413,978,978,978,978,1010
|
|
20230801,133900,1610438633,978,978,978,978,5
|
|
20230801,133800,1610433743,978,978,978,978,0
|
|
20230801,133700,1610433743,978,978,978,978,0
|
|
20230801,133600,1610433743,978,978,978,978,200
|
|
20230801,133500,1610238143,978,978,978,977,1147
|
|
20230801,133400,1609116577,978,978,978,978,2547
|
|
20230801,133300,1606625611,978,977,978,977,901
|
|
20230801,133200,1605745333,977,976,977,976,51
|
|
20230801,133100,1605695507,976,976,976,976,12
|
|
20230801,133000,1605683795,976,976,977,976,1018
|
|
20230801,132900,1604689422,975,975,976,975,432
|
|
20230801,132800,1604267922,975,973,975,973,274
|
|
20230801,132700,1604001262,972,972,972,972,3674
|
|
20230801,132600,1600430134,971,971,971,971,0
|
|
20230801,132500,1600430134,971,972,972,971,5003
|
|
20230801,132400,1595572218,972,971,972,971,2200
|
|
20230801,132300,1593433918,971,973,974,971,28633
|
|
20230801,132200,1565604037,973,974,974,973,1028
|
|
20230801,132100,1564602766,974,974,974,974,0
|
|
20230801,132000,1564602766,974,974,974,974,1426
|
|
20230801,131900,1563213842,973,973,973,973,0
|
|
20230801,131800,1563213842,973,973,973,973,0
|
|
20230801,131700,1563213842,973,974,974,973,109
|
|
20230801,131600,1563107685,973,972,973,972,3536
|
|
20230801,131500,1559670593,972,972,972,972,0
|
|
20230801,131400,1559670593,972,973,974,972,4675
|
|
20230801,131300,1555123227,973,973,973,973,3
|
|
20230801,131200,1555120308,972,972,972,971,4504
|
|
20230801,131100,1550742591,973,974,974,973,6878
|
|
20230801,131000,1544047693,974,974,974,974,1733
|
|
20230801,130900,1542359751,974,976,977,974,5489
|
|
20230801,130800,1537006427,976,976,976,976,20
|
|
20230801,130700,1536986907,976,976,976,976,1009
|
|
20230801,130600,1536002123,976,976,976,976,222
|
|
20230801,130500,1535785451,976,976,977,976,340
|
|
20230801,130400,1535453591,977,976,977,976,8272
|
|
20230801,130300,1527372144,977,975,977,975,1254
|
|
20230801,130200,1526147391,974,974,974,974,5956
|
|
20230801,130100,1520346247,974,974,975,974,4416
|
|
20230801,130000,1516044863,974,975,975,974,2982
|
|
20230801,125900,1513137816,975,975,975,975,2153
|
|
20230801,125800,1511038641,975,976,976,975,10
|
|
20230801,125700,1511028886,977,977,977,977,6
|
|
20230801,125600,1511023024,975,975,975,975,500
|
|
20230801,125500,1510535524,975,975,975,975,385
|
|
20230801,125400,1510160149,977,977,977,975,7995
|
|
20230801,125300,1502356013,977,977,977,977,182
|
|
20230801,125200,1502178199,977,977,977,977,200
|
|
20230801,125100,1501982799,976,976,977,976,153
|
|
20230801,125000,1501833387,976,976,976,976,1501
|
|
20230801,124900,1500368411,976,976,976,975,2086
|
|
20230801,124800,1498334381,976,976,976,976,423
|
|
20230801,124700,1497921533,976,976,976,976,906
|
|
20230801,124600,1497037277,976,976,977,976,4091
|
|
20230801,124500,1493044451,977,977,977,977,0
|
|
20230801,124400,1493044451,977,977,977,977,400
|
|
20230801,124300,1492653651,977,977,977,977,110
|
|
20230801,124200,1492546181,977,978,978,977,9694
|
|
20230801,124100,1483069407,979,979,979,979,1142
|
|
20230801,124000,1481951389,979,979,979,979,790
|
|
20230801,123900,1481177979,979,979,980,979,401
|
|
20230801,123800,1480785395,979,980,980,979,4583
|
|
20230801,123700,1476295577,982,982,982,980,2408
|
|
20230801,123600,1473931665,982,980,982,980,130
|
|
20230801,123500,1473804065,980,980,980,980,0
|
|
20230801,123400,1473804065,980,982,982,980,818
|
|
20230801,123300,1473001962,983,983,983,983,300
|
|
20230801,123200,1472707062,983,981,983,981,190
|
|
20230801,123100,1472520392,983,983,983,983,9
|
|
20230801,123000,1472511545,982,982,982,982,127
|
|
20230801,122900,1472386831,982,982,982,982,0
|
|
20230801,122800,1472386831,982,982,983,982,1009
|
|
20230801,122700,1471395632,982,982,982,982,485
|
|
20230801,122600,1470919362,982,981,982,980,14000
|
|
20230801,122500,1457194590,982,981,982,981,150
|
|
20230801,122400,1457047390,982,982,982,982,100
|
|
20230801,122300,1456949190,981,980,981,980,119
|
|
20230801,122200,1456832452,981,981,981,981,120
|
|
20230801,122100,1456714732,981,981,981,981,204
|
|
20230801,122000,1456514608,981,981,981,981,600
|
|
20230801,121900,1455926008,981,981,981,981,5
|
|
20230801,121800,1455921103,980,980,981,980,99
|
|
20230801,121700,1455824082,981,980,981,980,473
|
|
20230801,121600,1455360541,980,980,980,980,474
|
|
20230801,121500,1454896021,981,980,981,980,400
|
|
20230801,121400,1454503623,980,980,980,980,2916
|
|
20230801,121300,1451645943,980,979,980,979,505
|
|
20230801,121200,1451151221,980,980,980,980,2
|
|
20230801,121100,1451149261,980,977,981,977,16187
|
|
20230801,121000,1435295713,978,981,981,978,14348
|
|
20230801,120900,1421253941,981,981,981,981,44
|
|
20230801,120800,1421210777,982,981,982,981,596
|
|
20230801,120700,1420625601,980,980,980,980,0
|
|
20230801,120600,1420625601,980,980,980,980,970
|
|
20230801,120500,1419675001,981,981,981,981,0
|
|
20230801,120400,1419675001,981,980,981,979,7007
|
|
20230801,120300,1412814445,980,981,981,980,536
|
|
20230801,120200,1412289140,981,981,981,981,605
|
|
20230801,120100,1411695635,981,981,981,980,8115
|
|
20230801,120000,1403741197,982,983,986,982,19792
|
|
20230801,115900,1384287590,983,983,983,982,19
|
|
20230801,115800,1384268930,982,982,982,982,1135
|
|
20230801,115700,1383154360,981,981,981,981,424
|
|
20230801,115600,1382738416,980,980,980,980,4159
|
|
20230801,115500,1378662596,980,981,981,980,6000
|
|
20230801,115400,1372782291,981,981,981,981,85
|
|
20230801,115300,1372698906,982,982,982,982,0
|
|
20230801,115200,1372698906,982,982,982,982,885
|
|
20230801,115100,1371829836,982,981,982,981,159
|
|
20230801,115000,1371673756,981,981,982,981,5043
|
|
20230801,114900,1366726572,980,982,982,980,4484
|
|
20230801,114800,1362332192,982,981,982,981,1197
|
|
20230801,114700,1361157297,981,981,981,981,113
|
|
20230801,114600,1361046444,981,981,981,981,3001
|
|
20230801,114500,1358102463,980,979,980,979,2371
|
|
20230801,114400,1355779403,979,978,979,978,520
|
|
20230801,114300,1355270343,979,979,979,979,896
|
|
20230801,114200,1354393159,978,978,978,978,0
|
|
20230801,114100,1354393159,978,978,978,978,3
|
|
20230801,114000,1354390225,978,979,979,978,2180
|
|
20230801,113900,1352258085,978,979,979,978,962
|
|
20230801,113800,1351317212,979,979,979,979,5138
|
|
20230801,113700,1346287110,979,979,979,979,0
|
|
20230801,113600,1346287110,979,979,979,979,1368
|
|
20230801,113500,1344947838,978,977,978,977,8952
|
|
20230801,113400,1336201650,977,977,977,977,0
|
|
20230801,113300,1336201650,977,977,978,977,372
|
|
20230801,113200,1335838196,980,976,980,976,7870
|
|
20230801,113100,1328143870,976,975,976,975,200
|
|
20230801,113000,1327948868,975,974,975,974,529
|
|
20230801,112900,1327433620,975,975,975,974,1114
|
|
20230801,112800,1326348481,975,977,977,975,805
|
|
20230801,112700,1325562208,977,977,977,977,600
|
|
20230801,112600,1324976008,974,974,974,974,2760
|
|
20230801,112500,1322287768,974,974,974,973,1300
|
|
20230801,112400,1321022621,974,974,974,974,19
|
|
20230801,112300,1321004115,974,974,974,974,454
|
|
20230801,112200,1320561919,974,975,975,974,181
|
|
20230801,112100,1320385545,974,973,974,973,113
|
|
20230801,112000,1320275584,973,973,973,973,1
|
|
20230801,111900,1320274611,973,973,973,973,100
|
|
20230801,111800,1320177311,973,970,973,970,1484
|
|
20230801,111700,1318733408,970,970,971,970,292
|
|
20230801,111600,1318450160,970,967,970,967,6407
|
|
20230801,111500,1312249208,968,972,972,968,44921
|
|
20230801,111400,1268681267,974,972,974,972,1488
|
|
20230801,111300,1267234929,972,970,972,970,8508
|
|
20230801,111200,1258980801,971,973,976,971,16076
|
|
20230801,111100,1243361527,976,975,976,974,6725
|
|
20230801,111000,1236799227,972,973,975,972,10358
|
|
20230801,110900,1226724343,973,973,973,973,6480
|
|
20230801,110800,1220419303,973,975,975,973,18512
|
|
20230801,110700,1202407102,975,976,976,973,12431
|
|
20230801,110600,1190299275,976,976,976,975,4419
|
|
20230801,110500,1185986979,978,978,978,978,1
|
|
20230801,110400,1185986001,978,979,983,977,8610
|
|
20230801,110300,1177550442,979,979,979,977,1411
|
|
20230801,110200,1176169373,977,977,977,977,0
|
|
20230801,110100,1176169373,977,976,977,976,1065
|
|
20230801,110000,1175129030,973,971,973,971,5698
|
|
20230801,105900,1169595522,971,976,976,971,31719
|
|
20230801,105800,1138758516,974,974,974,974,50
|
|
20230801,105700,1138709816,974,974,974,973,7121
|
|
20230801,105600,1131778188,974,978,978,970,45315
|
|
20230801,105500,1087700874,978,982,982,978,20759
|
|
20230801,105400,1067372070,983,983,983,983,0
|
|
20230801,105300,1067372070,983,983,983,983,51
|
|
20230801,105200,1067321937,983,983,983,981,18918
|
|
20230801,105100,1048742962,982,981,982,981,1892
|
|
20230801,105000,1046886100,981,982,982,981,4687
|
|
20230801,104900,1042285866,982,982,982,982,350
|
|
20230801,104800,1041942166,982,981,982,981,2296
|
|
20230801,104700,1039689788,980,980,980,979,4895
|
|
20230801,104600,1034893888,980,982,982,980,3053
|
|
20230801,104500,1031901348,980,981,982,980,11010
|
|
20230801,104400,1021106266,983,983,983,983,501
|
|
20230801,104300,1020613783,980,983,983,980,5496
|
|
20230801,104200,1015221433,983,983,983,983,1202
|
|
20230801,104100,1014039867,983,983,983,983,50
|
|
20230801,104000,1013990717,983,980,983,980,2331
|
|
20230801,103900,1011700245,985,984,985,980,3419
|
|
20230801,103800,1008340328,985,984,985,984,3017
|
|
20230801,103700,1005371584,982,983,983,982,1801
|
|
20230801,103600,1003602988,982,984,986,982,1954
|
|
20230801,103500,1001682678,984,981,984,981,629
|
|
20230801,103400,1001064063,980,980,980,980,4347
|
|
20230801,103300,996804003,980,979,980,979,1006
|
|
20230801,103200,995818709,979,978,979,978,46
|
|
20230801,103100,995773680,978,978,978,978,377
|
|
20230801,103000,995404974,979,979,979,979,110
|
|
20230801,102900,995297284,979,981,981,978,10176
|
|
20230801,102800,985325221,980,978,981,978,2182
|
|
20230801,102700,983187268,978,974,978,974,48725
|
|
20230801,102600,935720490,973,972,973,972,3041
|
|
20230801,102500,932764131,972,974,976,972,6529
|
|
20230801,102400,926403134,974,977,979,970,82662
|
|
20230801,102300,846102616,977,981,981,977,20300
|
|
20230801,102200,826243213,982,980,982,980,2536
|
|
20230801,102100,823757931,977,984,984,977,30100
|
|
20230801,102000,794330532,984,982,984,982,2276
|
|
20230801,101900,792095498,982,982,982,980,408
|
|
20230801,101800,791694848,982,988,988,980,54167
|
|
20230801,101700,738513357,988,988,988,988,4299
|
|
20230801,101600,734265945,988,986,989,986,1021
|
|
20230801,101500,733257122,984,984,984,984,3614
|
|
20230801,101400,729700946,983,983,983,983,1519
|
|
20230801,101300,728207769,983,983,983,983,2756
|
|
20230801,101200,725498621,983,983,984,983,2796
|
|
20230801,101100,722750145,983,983,983,983,3418
|
|
20230801,101000,719390251,983,981,983,981,3105
|
|
20230801,100900,716342942,980,980,980,980,1371
|
|
20230801,100800,714999362,981,977,981,976,8591
|
|
20230801,100700,706609215,976,978,981,970,99020
|
|
20230801,100600,610366283,978,989,989,978,48233
|
|
20230801,100500,563014540,989,986,989,986,4875
|
|
20230801,100400,558200551,986,989,989,986,11531
|
|
20230801,100300,546830679,990,986,990,986,5571
|
|
20230801,100200,541336862,986,985,986,984,19357
|
|
20230801,100100,522284474,986,986,986,986,6440
|
|
20230801,100000,515934634,987,987,990,987,3760
|
|
20230801,095900,512222735,990,989,990,984,45521
|
|
20230801,095800,467297632,990,993,994,990,6465
|
|
20230801,095700,460888835,993,990,993,990,15146
|
|
20230801,095600,445890545,991,994,994,991,14386
|
|
20230801,095500,431614936,994,991,994,991,2976
|
|
20230801,095400,428661379,991,993,993,990,12549
|
|
20230801,095300,416229430,994,993,994,993,3
|
|
20230801,095200,416226449,993,995,996,993,8682
|
|
20230801,095100,407594715,996,996,996,996,250
|
|
20230801,095000,407345715,995,995,995,995,2589
|
|
20230801,094900,404769660,995,993,995,993,5455
|
|
20230801,094800,399352809,992,991,992,991,28570
|
|
20230801,094700,371012173,991,993,993,990,18071
|
|
20230801,094600,353100249,992,993,993,991,5089
|
|
20230801,094500,348052801,993,993,993,993,2053
|
|
20230801,094400,346014172,993,993,993,991,8101
|
|
20230801,094300,337970679,993,991,993,990,18234
|
|
20230801,094200,319909180,991,997,999,991,42971
|
|
20230801,094100,277209859,998,997,998,995,13454
|
|
20230801,094000,263805513,998,1000,1000,998,9430
|
|
20230801,093900,254393650,1000,1000,1000,1000,450
|
|
20230801,093800,253943650,999,1000,1000,999,8887
|
|
20230801,093700,245061790,1001,1001,1001,1001,2
|
|
20230801,093600,245059788,1001,1001,1001,1000,3954
|
|
20230801,093500,241104834,1000,1001,1001,1000,4704
|
|
20230801,093400,236398630,1000,998,1000,998,3643
|
|
20230801,093300,232755818,996,1000,1000,996,7000
|
|
20230801,093200,225775425,1000,1000,1000,997,14524
|
|
20230801,093100,211283633,1000,1000,1001,1000,601
|
|
20230801,093000,210682632,1000,1000,1000,1000,3080
|
|
20230801,092900,207602632,1000,998,1005,998,16478
|
|
20230801,092800,191121444,1000,997,1000,994,12640
|
|
20230801,092700,178533684,998,1003,1003,996,24523
|
|
20230801,092600,154048341,1008,1000,1008,999,16133
|
|
20230801,092500,137914554,1001,1008,1008,1001,5801
|
|
20230801,092400,132088470,1008,1009,1009,1008,708
|
|
20230801,092300,131374206,1009,1004,1009,1004,763
|
|
20230801,092200,130605095,1000,1001,1001,999,8707
|
|
20230801,092100,121899661,1001,1003,1004,1000,8706
|
|
20230801,092000,113178428,1004,1010,1010,1004,16524
|
|
20230801,091900,96550816,1010,1016,1016,1010,12204
|
|
20230801,091800,84202360,1018,1018,1018,1015,1220
|
|
20230801,091700,82960999,1018,1015,1018,1015,2669
|
|
20230801,091600,80249096,1016,1016,1016,1016,1
|
|
20230801,091500,80248080,1016,1017,1017,1016,6000
|
|
20230801,091400,74151579,1016,1016,1016,1016,0
|
|
20230801,091300,74151579,1016,1016,1016,1016,0
|
|
20230801,091200,74151579,1016,1013,1016,1012,5154
|
|
20230801,091100,68928134,1013,1013,1013,1013,400
|
|
20230801,091000,68522934,1014,1017,1017,1011,12416
|
|
20230801,090900,55943033,1016,1021,1021,1016,8820
|
|
20230801,090800,46959341,1021,1021,1022,1019,4467
|
|
20230801,090700,42400708,1021,1028,1028,1021,29
|
|
20230801,090600,42371071,1019,1024,1024,1019,10000
|
|
20230801,090500,32174983,1021,1021,1021,1021,0
|
|
20230801,090400,32174983,1021,1027,1027,1021,1233
|
|
20230801,090300,30910712,1036,1036,1036,1036,2870
|
|
20230801,090200,27937392,1019,1027,1027,1019,820
|
|
20230801,090100,27101292,1019,1027,1027,1019,11719
|
|
20230801,090000,15134873,1025,1029,1034,1025,14704
|