714 lines
32 KiB
CSV
714 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230801,205100,1493413342,870,870,870,870,16376
|
|
20230801,205000,1493413342,870,870,870,870,0
|
|
20230801,204900,1493413342,870,870,870,870,0
|
|
20230801,204800,1493413342,870,870,870,870,0
|
|
20230801,204700,1493413342,870,870,870,870,0
|
|
20230801,204600,1493413342,870,870,870,870,0
|
|
20230801,204500,1493413342,870,870,870,870,0
|
|
20230801,204400,1493413342,870,870,870,870,0
|
|
20230801,204300,1493413342,870,870,870,870,0
|
|
20230801,204200,1493413342,870,870,870,870,0
|
|
20230801,204100,1493413342,870,870,870,870,0
|
|
20230801,204000,1493413342,870,870,870,870,0
|
|
20230801,203900,1493413342,870,870,870,870,0
|
|
20230801,203800,1493413342,870,870,870,870,0
|
|
20230801,203700,1493413342,870,870,870,870,0
|
|
20230801,203600,1493413342,870,870,870,870,0
|
|
20230801,203500,1493413342,870,870,870,870,0
|
|
20230801,203400,1493413342,870,870,870,870,0
|
|
20230801,203300,1493413342,870,870,870,870,0
|
|
20230801,203200,1493413342,870,870,870,870,0
|
|
20230801,203100,1493413342,870,870,870,870,0
|
|
20230801,203000,1493413342,870,870,870,870,0
|
|
20230801,202900,1493413342,870,870,870,870,0
|
|
20230801,202800,1493413342,870,870,870,870,0
|
|
20230801,202700,1493413342,870,870,870,870,0
|
|
20230801,202600,1493413342,870,870,870,870,0
|
|
20230801,202500,1493413342,870,870,870,870,0
|
|
20230801,202400,1493413342,870,870,870,870,0
|
|
20230801,202300,1493413342,870,870,870,870,0
|
|
20230801,202200,1493413342,870,870,870,870,0
|
|
20230801,202100,1493413342,870,870,870,870,16376
|
|
20230801,202000,1493413342,870,870,870,870,0
|
|
20230801,201900,1493413342,870,870,870,870,0
|
|
20230801,201800,1493413342,870,870,870,870,0
|
|
20230801,201700,1493413342,870,870,870,870,0
|
|
20230801,201600,1493413342,870,870,870,870,0
|
|
20230801,201500,1493413342,870,870,870,870,0
|
|
20230801,201400,1493413342,870,870,870,870,0
|
|
20230801,201300,1493413342,870,870,870,870,0
|
|
20230801,201200,1493413342,870,870,870,870,0
|
|
20230801,201100,1493413342,870,870,870,870,0
|
|
20230801,201000,1493413342,870,870,870,870,0
|
|
20230801,200900,1493413342,870,870,870,870,0
|
|
20230801,200800,1493413342,870,870,870,870,0
|
|
20230801,200700,1493413342,870,870,870,870,0
|
|
20230801,200600,1493413342,870,870,870,870,0
|
|
20230801,200500,1493413342,870,870,870,870,0
|
|
20230801,200400,1493413342,870,870,870,870,0
|
|
20230801,200300,1493413342,870,870,870,870,0
|
|
20230801,200200,1493413342,870,870,870,870,0
|
|
20230801,200100,1493413342,870,870,870,870,0
|
|
20230801,200000,1493413342,870,870,870,870,0
|
|
20230801,195900,1493413342,870,870,870,870,0
|
|
20230801,195800,1493413342,870,870,870,870,0
|
|
20230801,195700,1493413342,870,870,870,870,0
|
|
20230801,195600,1493413342,870,870,870,870,0
|
|
20230801,195500,1493413342,870,870,870,870,0
|
|
20230801,195400,1493413342,870,870,870,870,0
|
|
20230801,195300,1493413342,870,870,870,870,0
|
|
20230801,195200,1493413342,870,870,870,870,0
|
|
20230801,195100,1493413342,870,870,870,870,16376
|
|
20230801,195000,1493413342,870,870,870,870,0
|
|
20230801,194900,1493413342,870,870,870,870,0
|
|
20230801,194800,1493413342,870,870,870,870,0
|
|
20230801,194700,1493413342,870,870,870,870,0
|
|
20230801,194600,1493413342,870,870,870,870,0
|
|
20230801,194500,1493413342,870,870,870,870,0
|
|
20230801,194400,1493413342,870,870,870,870,0
|
|
20230801,194300,1493413342,870,870,870,870,0
|
|
20230801,194200,1493413342,870,870,870,870,0
|
|
20230801,194100,1493413342,870,870,870,870,0
|
|
20230801,194000,1493413342,870,870,870,870,0
|
|
20230801,193900,1493413342,870,870,870,870,0
|
|
20230801,193800,1493413342,870,870,870,870,0
|
|
20230801,193700,1493413342,870,870,870,870,0
|
|
20230801,193600,1493413342,870,870,870,870,0
|
|
20230801,193500,1493413342,870,870,870,870,0
|
|
20230801,193400,1493413342,870,870,870,870,0
|
|
20230801,193300,1493413342,870,870,870,870,0
|
|
20230801,193200,1493413342,870,870,870,870,0
|
|
20230801,193100,1493413342,870,870,870,870,0
|
|
20230801,193000,1493413342,870,870,870,870,0
|
|
20230801,192900,1493413342,870,870,870,870,0
|
|
20230801,192800,1493413342,870,870,870,870,0
|
|
20230801,192700,1493413342,870,870,870,870,0
|
|
20230801,192600,1493413342,870,870,870,870,0
|
|
20230801,192500,1493413342,870,870,870,870,0
|
|
20230801,192400,1493413342,870,870,870,870,0
|
|
20230801,192300,1493413342,870,870,870,870,0
|
|
20230801,192200,1493413342,870,870,870,870,0
|
|
20230801,192100,1493413342,870,870,870,870,16376
|
|
20230801,192000,1493413342,870,870,870,870,0
|
|
20230801,191900,1493413342,870,870,870,870,0
|
|
20230801,191800,1493413342,870,870,870,870,0
|
|
20230801,191700,1493413342,870,870,870,870,0
|
|
20230801,191600,1493413342,870,870,870,870,0
|
|
20230801,191500,1493413342,870,870,870,870,0
|
|
20230801,191400,1493413342,870,870,870,870,0
|
|
20230801,191300,1493413342,870,870,870,870,0
|
|
20230801,191200,1493413342,870,870,870,870,0
|
|
20230801,191100,1493413342,870,870,870,870,0
|
|
20230801,191000,1493413342,870,870,870,870,0
|
|
20230801,190900,1493413342,870,870,870,870,0
|
|
20230801,190800,1493413342,870,870,870,870,0
|
|
20230801,190700,1493413342,870,870,870,870,0
|
|
20230801,190600,1493413342,870,870,870,870,0
|
|
20230801,190500,1493413342,870,870,870,870,0
|
|
20230801,190400,1493413342,870,870,870,870,0
|
|
20230801,190300,1493413342,870,870,870,870,0
|
|
20230801,190200,1493413342,870,870,870,870,0
|
|
20230801,190100,1493413342,870,870,870,870,0
|
|
20230801,190000,1493413342,870,870,870,870,0
|
|
20230801,185900,1493413342,870,870,870,870,0
|
|
20230801,185800,1493413342,870,870,870,870,0
|
|
20230801,185700,1493413342,870,870,870,870,0
|
|
20230801,185600,1493413342,870,870,870,870,0
|
|
20230801,185500,1493413342,870,870,870,870,0
|
|
20230801,185400,1493413342,870,870,870,870,0
|
|
20230801,185300,1493413342,870,870,870,870,0
|
|
20230801,185200,1493413342,870,870,870,870,0
|
|
20230801,185100,1493413342,870,870,870,870,16376
|
|
20230801,185000,1493413342,870,870,870,870,0
|
|
20230801,184900,1493413342,870,870,870,870,0
|
|
20230801,184800,1493413342,870,870,870,870,0
|
|
20230801,184700,1493413342,870,870,870,870,0
|
|
20230801,184600,1493413342,870,870,870,870,0
|
|
20230801,184500,1493413342,870,870,870,870,0
|
|
20230801,184400,1493413342,870,870,870,870,0
|
|
20230801,184300,1493413342,870,870,870,870,0
|
|
20230801,184200,1493413342,870,870,870,870,0
|
|
20230801,184100,1493413342,870,870,870,870,0
|
|
20230801,184000,1493413342,870,870,870,870,0
|
|
20230801,183900,1493413342,870,870,870,870,0
|
|
20230801,183800,1493413342,870,870,870,870,0
|
|
20230801,183700,1493413342,870,870,870,870,0
|
|
20230801,183600,1493413342,870,870,870,870,0
|
|
20230801,183500,1493413342,870,870,870,870,0
|
|
20230801,183400,1493413342,870,870,870,870,0
|
|
20230801,183300,1493413342,870,870,870,870,0
|
|
20230801,183200,1493413342,870,870,870,870,0
|
|
20230801,183100,1493413342,870,870,870,870,0
|
|
20230801,183000,1493413342,870,870,870,870,0
|
|
20230801,182900,1493413342,870,870,870,870,0
|
|
20230801,182800,1493413342,870,870,870,870,0
|
|
20230801,182700,1493413342,870,870,870,870,0
|
|
20230801,182600,1493413342,870,870,870,870,0
|
|
20230801,182500,1493413342,870,870,870,870,0
|
|
20230801,182400,1493413342,870,870,870,870,0
|
|
20230801,182300,1493413342,870,870,870,870,0
|
|
20230801,182200,1493413342,870,870,870,870,0
|
|
20230801,182100,1493413342,870,870,870,870,16376
|
|
20230801,182000,1493413342,870,870,870,870,0
|
|
20230801,181900,1493413342,870,870,870,870,0
|
|
20230801,181800,1493413342,870,870,870,870,0
|
|
20230801,181700,1493413342,870,870,870,870,0
|
|
20230801,181600,1493413342,870,870,870,870,0
|
|
20230801,181500,1493413342,870,870,870,870,0
|
|
20230801,181400,1493413342,870,870,870,870,0
|
|
20230801,181300,1493413342,870,870,870,870,0
|
|
20230801,181200,1493413342,870,870,870,870,0
|
|
20230801,181100,1493413342,870,870,870,870,0
|
|
20230801,181000,1493413342,870,870,870,870,0
|
|
20230801,180900,1493413342,870,870,870,870,0
|
|
20230801,180800,1493413342,870,870,870,870,0
|
|
20230801,180700,1493413342,870,870,870,870,0
|
|
20230801,180600,1493413342,870,870,870,870,0
|
|
20230801,180500,1493413342,870,870,870,870,0
|
|
20230801,180400,1493413342,870,870,870,870,0
|
|
20230801,180300,1493413342,870,870,870,870,0
|
|
20230801,180200,1493413342,870,870,870,870,0
|
|
20230801,180100,1493413342,870,870,870,870,0
|
|
20230801,180000,1493413342,870,870,870,870,0
|
|
20230801,175900,1493413342,870,870,870,870,0
|
|
20230801,175800,1493413342,870,870,870,870,0
|
|
20230801,175700,1493413342,870,870,870,870,0
|
|
20230801,175600,1493413342,870,870,870,870,0
|
|
20230801,175500,1493413342,870,870,870,870,0
|
|
20230801,175400,1493413342,870,870,870,870,0
|
|
20230801,175300,1493413342,870,870,870,870,0
|
|
20230801,175200,1493413342,870,870,870,870,0
|
|
20230801,175100,1493413342,870,870,870,870,16376
|
|
20230801,175000,1493413342,870,870,870,870,0
|
|
20230801,174900,1493413342,870,870,870,870,0
|
|
20230801,174800,1493413342,870,870,870,870,0
|
|
20230801,174700,1493413342,870,870,870,870,0
|
|
20230801,174600,1493413342,870,870,870,870,0
|
|
20230801,174500,1493413342,870,870,870,870,0
|
|
20230801,174400,1493413342,870,870,870,870,0
|
|
20230801,174300,1493413342,870,870,870,870,0
|
|
20230801,174200,1493413342,870,870,870,870,0
|
|
20230801,174100,1493413342,870,870,870,870,0
|
|
20230801,174000,1493413342,870,870,870,870,0
|
|
20230801,173900,1493413342,870,870,870,870,0
|
|
20230801,173800,1493413342,870,870,870,870,0
|
|
20230801,173700,1493413342,870,870,870,870,0
|
|
20230801,173600,1493413342,870,870,870,870,0
|
|
20230801,173500,1493413342,870,870,870,870,0
|
|
20230801,173400,1493413342,870,870,870,870,0
|
|
20230801,173300,1493413342,870,870,870,870,0
|
|
20230801,173200,1493413342,870,870,870,870,0
|
|
20230801,173100,1493413342,870,870,870,870,0
|
|
20230801,173000,1493413342,870,870,870,870,0
|
|
20230801,172900,1493413342,870,870,870,870,0
|
|
20230801,172800,1493413342,870,870,870,870,0
|
|
20230801,172700,1493413342,870,870,870,870,0
|
|
20230801,172600,1493413342,870,870,870,870,0
|
|
20230801,172500,1493413342,870,870,870,870,0
|
|
20230801,172400,1493413342,870,870,870,870,0
|
|
20230801,172300,1493413342,870,870,870,870,0
|
|
20230801,172200,1493413342,870,870,870,870,0
|
|
20230801,172100,1493413342,870,870,870,870,16376
|
|
20230801,172000,1493413342,870,870,870,870,0
|
|
20230801,171900,1493413342,870,870,870,870,0
|
|
20230801,171800,1493413342,870,870,870,870,0
|
|
20230801,171700,1493413342,870,870,870,870,0
|
|
20230801,171600,1493413342,870,870,870,870,0
|
|
20230801,171500,1493413342,870,870,870,870,0
|
|
20230801,171400,1493413342,870,870,870,870,0
|
|
20230801,171300,1493413342,870,870,870,870,0
|
|
20230801,171200,1493413342,870,870,870,870,0
|
|
20230801,171100,1493413342,870,870,870,870,0
|
|
20230801,171000,1493413342,870,870,870,870,0
|
|
20230801,170900,1493413342,870,870,870,870,0
|
|
20230801,170800,1493413342,870,870,870,870,0
|
|
20230801,170700,1493413342,870,870,870,870,0
|
|
20230801,170600,1493413342,870,870,870,870,0
|
|
20230801,170500,1493413342,870,870,870,870,0
|
|
20230801,170400,1493413342,870,870,870,870,0
|
|
20230801,170300,1493413342,870,870,870,870,0
|
|
20230801,170200,1493413342,870,870,870,870,0
|
|
20230801,170100,1493413342,870,870,870,870,0
|
|
20230801,170000,1493413342,870,870,870,870,0
|
|
20230801,165900,1493413342,870,870,870,870,0
|
|
20230801,165800,1493413342,870,870,870,870,0
|
|
20230801,165700,1493413342,870,870,870,870,0
|
|
20230801,165600,1493413342,870,870,870,870,0
|
|
20230801,165500,1493413342,870,870,870,870,0
|
|
20230801,165400,1493413342,870,870,870,870,0
|
|
20230801,165300,1493413342,870,870,870,870,0
|
|
20230801,165200,1493413342,870,870,870,870,0
|
|
20230801,165100,1493413342,870,870,870,870,16376
|
|
20230801,165000,1493413342,870,870,870,870,0
|
|
20230801,164900,1493413342,870,870,870,870,0
|
|
20230801,164800,1493413342,870,870,870,870,0
|
|
20230801,164700,1493413342,870,870,870,870,0
|
|
20230801,164600,1493413342,870,870,870,870,0
|
|
20230801,164500,1493413342,870,870,870,870,0
|
|
20230801,164400,1493413342,870,870,870,870,0
|
|
20230801,164300,1493413342,870,870,870,870,0
|
|
20230801,164200,1493413342,870,870,870,870,0
|
|
20230801,164100,1493413342,870,870,870,870,0
|
|
20230801,164000,1493413342,870,870,870,870,0
|
|
20230801,163900,1493413342,870,870,870,870,0
|
|
20230801,163800,1493413342,870,870,870,870,0
|
|
20230801,163700,1493413342,870,870,870,870,0
|
|
20230801,163600,1493413342,870,870,870,870,0
|
|
20230801,163500,1493413342,870,870,870,870,0
|
|
20230801,163400,1493413342,870,870,870,870,0
|
|
20230801,163300,1493413342,870,870,870,870,0
|
|
20230801,163200,1493413342,870,870,870,870,0
|
|
20230801,163100,1493413342,870,870,870,870,0
|
|
20230801,163000,1493413342,870,870,870,870,0
|
|
20230801,162900,1493413342,870,870,870,870,0
|
|
20230801,162800,1493413342,870,870,870,870,0
|
|
20230801,162700,1493413342,870,870,870,870,0
|
|
20230801,162600,1493413342,870,870,870,870,0
|
|
20230801,162500,1493413342,870,870,870,870,0
|
|
20230801,162400,1493413342,870,870,870,870,0
|
|
20230801,162300,1493413342,870,870,870,870,0
|
|
20230801,162200,1493413342,870,870,870,870,0
|
|
20230801,162100,1493413342,870,870,870,870,16376
|
|
20230801,162000,1493413342,870,870,870,870,0
|
|
20230801,161900,1493413342,870,870,870,870,0
|
|
20230801,161800,1493413342,870,870,870,870,0
|
|
20230801,161700,1493413342,870,870,870,870,0
|
|
20230801,161600,1493413342,870,870,870,870,0
|
|
20230801,161500,1493413342,870,870,870,870,0
|
|
20230801,161400,1493413342,870,870,870,870,0
|
|
20230801,161300,1493413342,870,870,870,870,0
|
|
20230801,161200,1493413342,870,870,870,870,0
|
|
20230801,161100,1493413342,870,870,870,870,0
|
|
20230801,161000,1493413342,870,870,870,870,0
|
|
20230801,160900,1493413342,870,870,870,870,0
|
|
20230801,160800,1493413342,870,870,870,870,0
|
|
20230801,160700,1493413342,870,870,870,870,0
|
|
20230801,160600,1493413342,870,870,870,870,0
|
|
20230801,160500,1493413342,870,870,870,870,0
|
|
20230801,160400,1493413342,870,870,870,870,0
|
|
20230801,160300,1493413342,870,870,870,870,0
|
|
20230801,160200,1493413342,870,870,870,870,0
|
|
20230801,160100,1493413342,870,870,870,870,0
|
|
20230801,160000,1493413342,870,870,870,870,0
|
|
20230801,155900,1493413342,870,870,870,870,0
|
|
20230801,155800,1493413342,870,870,870,870,0
|
|
20230801,155700,1493413342,870,870,870,870,0
|
|
20230801,155600,1493413342,870,870,870,870,0
|
|
20230801,155500,1493413342,870,870,870,870,0
|
|
20230801,155400,1493413342,870,870,870,870,0
|
|
20230801,155300,1493413342,870,870,870,870,0
|
|
20230801,155200,1493413342,870,870,870,870,0
|
|
20230801,155100,1493413342,870,870,870,870,16376
|
|
20230801,155000,1493413342,870,870,870,870,0
|
|
20230801,154900,1493413342,870,870,870,870,0
|
|
20230801,154800,1493413342,870,870,870,870,0
|
|
20230801,154700,1493413342,870,870,870,870,0
|
|
20230801,154600,1493413342,870,870,870,870,0
|
|
20230801,154500,1493413342,870,870,870,870,0
|
|
20230801,154400,1493413342,870,870,870,870,0
|
|
20230801,154300,1493413342,870,870,870,870,0
|
|
20230801,154200,1493413342,870,870,870,870,0
|
|
20230801,154100,1493413342,870,870,870,870,0
|
|
20230801,154000,1493413342,870,870,870,870,0
|
|
20230801,153900,1493413342,870,870,870,870,0
|
|
20230801,153800,1493413342,870,870,870,870,0
|
|
20230801,153700,1493413342,870,870,870,870,0
|
|
20230801,153600,1493413342,870,870,870,870,0
|
|
20230801,153500,1493413342,870,870,870,870,0
|
|
20230801,153400,1493413342,870,870,870,870,0
|
|
20230801,153300,1493413342,870,870,870,870,0
|
|
20230801,153200,1493413342,870,870,870,870,0
|
|
20230801,153100,1493413342,870,870,870,870,0
|
|
20230801,153000,1493413342,870,870,870,870,16376
|
|
20230801,152900,1479166222,870,870,870,870,0
|
|
20230801,152800,1479166222,870,870,870,870,0
|
|
20230801,152700,1479166222,870,870,870,870,0
|
|
20230801,152600,1479166222,870,870,870,870,0
|
|
20230801,152500,1479166222,870,870,870,870,0
|
|
20230801,152400,1479166222,870,870,870,870,0
|
|
20230801,152300,1479166222,870,870,870,870,0
|
|
20230801,152200,1479166222,870,870,870,870,0
|
|
20230801,152100,1479166222,870,870,870,870,0
|
|
20230801,152000,1479166222,870,870,870,870,0
|
|
20230801,151900,1479166222,870,868,870,867,2648
|
|
20230801,151800,1476867297,868,867,868,867,505
|
|
20230801,151700,1476429457,865,868,868,865,3504
|
|
20230801,151600,1473398485,869,867,869,863,2960
|
|
20230801,151500,1470834966,867,867,867,867,1773
|
|
20230801,151400,1469297775,866,867,868,866,335
|
|
20230801,151300,1469007451,867,866,867,866,3817
|
|
20230801,151200,1465699112,866,864,866,864,2600
|
|
20230801,151100,1463451712,864,865,865,864,500
|
|
20230801,151000,1463019502,867,865,867,864,1456
|
|
20230801,150900,1461761030,868,868,868,867,112
|
|
20230801,150800,1461663913,869,866,869,865,1773
|
|
20230801,150700,1460125318,866,865,866,865,704
|
|
20230801,150600,1459515753,868,868,868,864,3711
|
|
20230801,150500,1456303287,868,864,869,864,419
|
|
20230801,150400,1455940869,869,863,871,863,1233
|
|
20230801,150300,1454870320,867,866,868,863,1911
|
|
20230801,150200,1453217323,866,866,866,864,606
|
|
20230801,150100,1452692529,866,865,866,865,1602
|
|
20230801,150000,1451305248,865,866,868,865,1734
|
|
20230801,145900,1449804291,867,864,867,864,6018
|
|
20230801,145800,1444595896,865,864,865,864,101
|
|
20230801,145700,1444508548,864,864,864,864,0
|
|
20230801,145600,1444508548,864,863,864,863,437
|
|
20230801,145500,1444131016,861,863,863,861,1053
|
|
20230801,145400,1443223337,863,864,864,863,1422
|
|
20230801,145300,1441995151,865,863,865,863,1203
|
|
20230801,145200,1440955953,863,864,864,863,52
|
|
20230801,145100,1440911027,865,863,865,861,572
|
|
20230801,145000,1440417212,864,864,864,864,13
|
|
20230801,144900,1440405980,865,866,866,860,3502
|
|
20230801,144800,1437386639,860,863,868,860,5248
|
|
20230801,144700,1432862846,868,868,868,868,4
|
|
20230801,144600,1432859374,868,865,868,863,8285
|
|
20230801,144500,1425700995,867,867,867,867,18
|
|
20230801,144400,1425685389,867,865,867,865,645
|
|
20230801,144300,1425126766,865,867,867,865,114
|
|
20230801,144200,1425028136,866,865,866,864,235
|
|
20230801,144100,1424824941,867,866,867,866,668
|
|
20230801,144000,1424246385,867,866,867,866,3341
|
|
20230801,143900,1421352948,866,866,866,866,0
|
|
20230801,143800,1421352948,866,866,866,866,109
|
|
20230801,143700,1421258554,866,865,866,865,6253
|
|
20230801,143600,1415843754,865,865,865,865,203
|
|
20230801,143500,1415668159,865,866,866,865,54
|
|
20230801,143400,1415621447,866,865,866,865,1265
|
|
20230801,143300,1414525967,864,866,866,864,563
|
|
20230801,143200,1414039409,866,865,866,865,2769
|
|
20230801,143100,1411641850,865,866,866,865,95
|
|
20230801,143000,1411559621,865,864,865,864,2229
|
|
20230801,142900,1409632578,864,863,864,863,394
|
|
20230801,142800,1409292462,863,861,863,860,11572
|
|
20230801,142700,1399334427,861,860,862,860,1181
|
|
20230801,142600,1398316457,860,860,862,860,513
|
|
20230801,142500,1397874765,861,862,862,861,3479
|
|
20230801,142400,1394878141,863,862,863,862,1200
|
|
20230801,142300,1393843541,862,862,862,862,38
|
|
20230801,142200,1393810785,861,861,861,861,160
|
|
20230801,142100,1393673025,861,863,863,861,60
|
|
20230801,142000,1393621265,864,862,864,862,541
|
|
20230801,141900,1393154032,862,862,862,862,6
|
|
20230801,141800,1393148860,862,863,863,862,188
|
|
20230801,141700,1392986800,863,862,864,862,3857
|
|
20230801,141600,1389659029,862,863,864,862,657
|
|
20230801,141500,1389091939,861,862,862,861,21
|
|
20230801,141400,1389073838,863,863,863,863,1
|
|
20230801,141300,1389072975,863,863,863,863,0
|
|
20230801,141200,1389072975,863,863,863,863,504
|
|
20230801,141100,1388638023,859,858,859,858,742
|
|
20230801,141000,1388000788,857,862,862,857,10765
|
|
20230801,140900,1378772282,862,862,862,862,1
|
|
20230801,140800,1378771420,859,859,859,859,515
|
|
20230801,140700,1378329035,859,859,859,859,3
|
|
20230801,140600,1378326458,856,860,860,856,360
|
|
20230801,140500,1378017767,862,861,862,860,2054
|
|
20230801,140400,1376247558,861,859,861,855,11362
|
|
20230801,140300,1366524371,858,860,860,858,2549
|
|
20230801,140200,1364337231,860,860,860,860,0
|
|
20230801,140100,1364337231,860,862,862,860,817
|
|
20230801,140000,1363634577,862,862,862,862,119
|
|
20230801,135900,1363531999,863,863,864,863,2602
|
|
20230801,135800,1361286458,863,860,863,860,2990
|
|
20230801,135700,1358714252,860,858,860,858,1620
|
|
20230801,135600,1357323310,856,857,857,856,4018
|
|
20230801,135500,1353882884,857,857,858,857,2453
|
|
20230801,135400,1351780480,856,855,856,853,13038
|
|
20230801,135300,1340640642,853,855,856,853,8502
|
|
20230801,135200,1333372991,858,858,858,854,5402
|
|
20230801,135100,1328757902,855,858,858,855,2167
|
|
20230801,135000,1326900852,855,857,859,855,6734
|
|
20230801,134900,1321139905,856,858,858,856,4301
|
|
20230801,134800,1317457933,858,857,858,857,2373
|
|
20230801,134700,1315422974,857,857,857,856,634
|
|
20230801,134600,1314879670,857,856,857,856,4653
|
|
20230801,134500,1310896049,856,859,859,856,10709
|
|
20230801,134400,1301715343,858,862,862,857,11323
|
|
20230801,134300,1291999462,862,861,862,859,15218
|
|
20230801,134200,1278912292,861,862,862,861,2000
|
|
20230801,134100,1277190262,862,862,865,862,2212
|
|
20230801,134000,1275283208,865,863,865,862,12223
|
|
20230801,133900,1264744113,862,865,865,862,10264
|
|
20230801,133800,1255884785,866,866,866,866,50
|
|
20230801,133700,1255841485,867,864,867,863,4221
|
|
20230801,133600,1252194654,867,867,868,863,43815
|
|
20230801,133500,1214368403,868,866,868,866,412
|
|
20230801,133400,1214011285,866,865,868,865,1540
|
|
20230801,133300,1212678113,865,865,865,865,502
|
|
20230801,133200,1212243883,866,865,866,863,250
|
|
20230801,133100,1212028013,865,864,865,863,2519
|
|
20230801,133000,1209852717,865,864,865,863,639
|
|
20230801,132900,1209300620,863,863,864,863,482
|
|
20230801,132800,1208884652,863,865,865,863,451
|
|
20230801,132700,1208495367,865,865,865,864,1505
|
|
20230801,132600,1207193544,863,863,865,863,75
|
|
20230801,132500,1207128817,862,864,867,862,7976
|
|
20230801,132400,1200245799,867,868,868,865,9967
|
|
20230801,132300,1191623336,868,867,868,865,17388
|
|
20230801,132200,1176553273,868,869,871,867,13749
|
|
20230801,132100,1164619214,869,871,871,869,23093
|
|
20230801,132000,1144538151,871,872,872,871,2213
|
|
20230801,131900,1142609483,871,872,872,871,3299
|
|
20230801,131800,1139735755,872,871,872,871,3852
|
|
20230801,131700,1136380544,871,871,872,871,127
|
|
20230801,131600,1136269887,871,871,872,871,2415
|
|
20230801,131500,1134166421,871,871,872,871,102
|
|
20230801,131400,1134077528,872,872,872,871,46
|
|
20230801,131300,1134037417,873,871,873,871,354
|
|
20230801,131200,1133729081,873,873,873,873,1
|
|
20230801,131100,1133728208,870,871,874,870,2073
|
|
20230801,131000,1131923883,870,872,872,870,15129
|
|
20230801,130900,1118743987,874,872,874,872,5771
|
|
20230801,130800,1113711629,875,875,875,872,809
|
|
20230801,130700,1113006154,875,873,875,873,2713
|
|
20230801,130600,1110637699,876,875,876,874,7278
|
|
20230801,130500,1104273673,875,875,875,875,1
|
|
20230801,130400,1104272798,876,875,878,875,10865
|
|
20230801,130300,1094765915,875,877,878,875,1804
|
|
20230801,130200,1093186429,876,876,876,876,3476
|
|
20230801,130100,1090141453,876,876,876,876,26
|
|
20230801,130000,1090118677,876,876,876,876,72
|
|
20230801,125900,1090055605,876,878,878,876,20257
|
|
20230801,125800,1072308126,878,878,878,877,39
|
|
20230801,125700,1072273905,878,877,878,877,1002
|
|
20230801,125600,1071394150,876,877,877,876,4701
|
|
20230801,125500,1067271383,878,878,878,878,8576
|
|
20230801,125400,1059741655,878,880,881,878,5138
|
|
20230801,125300,1055227615,880,880,880,880,506
|
|
20230801,125200,1054782335,880,880,880,880,358
|
|
20230801,125100,1054467295,880,880,880,880,55
|
|
20230801,125000,1054418895,880,878,880,878,14063
|
|
20230801,124900,1042058441,879,879,879,879,18
|
|
20230801,124800,1042042619,880,880,880,880,1608
|
|
20230801,124700,1040627579,880,879,880,879,3617
|
|
20230801,124600,1037448235,879,880,880,879,1032
|
|
20230801,124500,1036541106,879,879,879,879,1583
|
|
20230801,124400,1035149649,879,879,879,879,1
|
|
20230801,124300,1035148770,879,880,880,879,875
|
|
20230801,124200,1034379638,880,880,880,879,11688
|
|
20230801,124100,1024104283,880,881,881,880,1446
|
|
20230801,124000,1022831733,881,882,882,881,2610
|
|
20230801,123900,1020531763,882,882,882,880,55
|
|
20230801,123800,1020483297,882,882,882,882,1
|
|
20230801,123700,1020482415,881,881,881,881,7428
|
|
20230801,123600,1013938347,881,879,881,879,2306
|
|
20230801,123500,1011909766,880,879,880,879,181
|
|
20230801,123400,1011750666,879,880,880,879,1477
|
|
20230801,123300,1010452283,881,881,881,881,0
|
|
20230801,123200,1010452283,881,880,881,879,429
|
|
20230801,123100,1010074959,880,879,880,879,85
|
|
20230801,123000,1010000200,879,879,879,879,1412
|
|
20230801,122900,1008759052,879,877,879,877,2392
|
|
20230801,122800,1006658071,878,878,878,877,1270
|
|
20230801,122700,1005543012,877,878,878,877,1567
|
|
20230801,122600,1004168043,878,878,878,878,0
|
|
20230801,122500,1004168043,878,877,878,877,104
|
|
20230801,122400,1004076734,877,878,878,877,835
|
|
20230801,122300,1003344387,879,876,879,876,18237
|
|
20230801,122200,987350537,876,878,878,876,8477
|
|
20230801,122100,979920077,879,879,879,879,20
|
|
20230801,122000,979902497,879,879,879,879,1
|
|
20230801,121900,979901618,878,879,879,878,977
|
|
20230801,121800,979042885,878,880,880,878,2880
|
|
20230801,121700,976513389,880,879,880,879,406
|
|
20230801,121600,976156509,880,880,880,880,0
|
|
20230801,121500,976156509,880,880,880,880,26
|
|
20230801,121400,976133629,880,877,881,877,439
|
|
20230801,121300,975747354,878,878,878,878,522
|
|
20230801,121200,975289038,878,880,880,878,1373
|
|
20230801,121100,974083466,880,879,880,879,2118
|
|
20230801,121000,972219776,879,880,880,879,6411
|
|
20230801,120900,966584487,879,879,879,879,4647
|
|
20230801,120800,962499774,879,879,879,879,0
|
|
20230801,120700,962499774,879,878,879,878,149
|
|
20230801,120600,962368951,878,878,878,878,1468
|
|
20230801,120500,961080047,878,878,878,878,629
|
|
20230801,120400,960527785,878,878,878,878,8
|
|
20230801,120300,960520761,877,877,877,877,259
|
|
20230801,120200,960293618,875,875,875,875,570
|
|
20230801,120100,959794868,875,877,877,875,3454
|
|
20230801,120000,956769763,877,877,877,877,247
|
|
20230801,115900,956553144,876,877,877,876,760
|
|
20230801,115800,955886654,877,876,877,876,3284
|
|
20230801,115700,953009800,877,877,878,877,1775
|
|
20230801,115600,951452764,878,878,878,878,2016
|
|
20230801,115500,949682716,878,878,878,878,198
|
|
20230801,115400,949508872,878,876,879,876,22653
|
|
20230801,115300,929664837,876,879,879,876,11378
|
|
20230801,115200,919697094,879,879,879,879,0
|
|
20230801,115100,919697094,879,879,879,879,6
|
|
20230801,115000,919691820,879,879,879,879,510
|
|
20230801,114900,919243530,879,879,879,879,0
|
|
20230801,114800,919243530,879,876,879,876,822
|
|
20230801,114700,918522492,876,879,879,876,5060
|
|
20230801,114600,914089226,879,877,879,877,2475
|
|
20230801,114500,911918649,879,878,879,876,9970
|
|
20230801,114400,903176622,879,878,879,878,246
|
|
20230801,114300,902960389,879,879,879,879,69
|
|
20230801,114200,902899738,880,880,880,879,1556
|
|
20230801,114100,901531558,880,880,880,880,20
|
|
20230801,114000,901513958,880,880,880,880,240
|
|
20230801,113900,901302758,880,878,880,878,5935
|
|
20230801,113800,896083559,880,879,880,878,4323
|
|
20230801,113700,892285218,880,881,881,880,11360
|
|
20230801,113600,882288408,883,883,884,883,1120
|
|
20230801,113500,881299422,883,881,883,881,11034
|
|
20230801,113400,871556466,883,883,883,880,187
|
|
20230801,113300,871391645,884,884,884,884,0
|
|
20230801,113200,871391645,884,884,884,884,40
|
|
20230801,113100,871356285,884,884,884,884,2004
|
|
20230801,113000,869584749,884,880,884,880,2606
|
|
20230801,112900,867291465,880,880,880,880,195
|
|
20230801,112800,867119865,881,882,882,881,11231
|
|
20230801,112700,857221034,883,883,883,883,108
|
|
20230801,112600,857125670,883,883,884,882,1050
|
|
20230801,112500,856199208,883,883,883,882,282
|
|
20230801,112400,855950225,882,882,882,882,194
|
|
20230801,112300,855779117,882,883,883,882,15
|
|
20230801,112200,855765878,883,883,883,883,203
|
|
20230801,112100,855586629,883,883,883,883,20
|
|
20230801,112000,855568969,883,880,883,880,7297
|
|
20230801,111900,849144798,880,880,880,879,2184
|
|
20230801,111800,847224606,878,878,878,878,7592
|
|
20230801,111700,840558830,879,879,879,878,11621
|
|
20230801,111600,830346092,878,883,883,878,9544
|
|
20230801,111500,821958499,884,884,884,884,0
|
|
20230801,111400,821958499,884,881,885,880,11252
|
|
20230801,111300,812053669,881,881,881,881,5000
|
|
20230801,111200,807648669,882,882,883,882,4953
|
|
20230801,111100,803280122,885,885,885,882,3745
|
|
20230801,111000,799975769,885,885,885,885,201
|
|
20230801,110900,799797884,885,882,885,882,6101
|
|
20230801,110800,794416799,885,883,885,883,5365
|
|
20230801,110700,789679416,886,886,886,886,0
|
|
20230801,110600,789679416,886,886,886,884,573
|
|
20230801,110500,789172738,884,885,885,884,657
|
|
20230801,110400,788591750,884,884,884,884,543
|
|
20230801,110300,788111738,884,883,884,880,1868
|
|
20230801,110200,786465929,884,884,884,884,40
|
|
20230801,110100,786430569,884,884,884,880,599
|
|
20230801,110000,785903280,884,883,884,879,15536
|
|
20230801,105900,772212382,883,887,887,883,372
|
|
20230801,105800,771883902,887,885,889,882,8510
|
|
20230801,105700,764363290,889,886,889,886,2433
|
|
20230801,105600,762207556,890,890,890,886,1613
|
|
20230801,105500,760778307,890,887,890,886,2323
|
|
20230801,105400,758716959,888,888,890,886,10951
|
|
20230801,105300,748998319,888,888,888,887,8151
|
|
20230801,105200,741767369,888,890,890,888,8599
|
|
20230801,105100,734131214,890,891,891,890,14
|
|
20230801,105000,734118752,890,891,891,890,366
|
|
20230801,104900,733792652,890,889,890,889,2995
|
|
20230801,104800,731129934,889,889,889,888,960
|
|
20230801,104700,730277233,889,889,890,888,16272
|
|
20230801,104600,715810575,891,889,891,889,1175
|
|
20230801,104500,714764843,889,891,892,889,40029
|
|
20230801,104400,679144948,893,891,893,891,1426
|
|
20230801,104300,677872111,892,890,892,890,10594
|
|
20230801,104200,668429399,891,893,893,891,3603
|
|
20230801,104100,665218419,894,891,894,891,1776
|
|
20230801,104000,663633876,894,894,894,893,7780
|
|
20230801,103900,656680096,894,894,894,894,1305
|
|
20230801,103800,655513426,894,889,894,889,9891
|
|
20230801,103700,646701617,889,892,892,889,8220
|
|
20230801,103600,639384587,893,890,893,890,4976
|
|
20230801,103500,634951273,890,891,892,889,15731
|
|
20230801,103400,620950722,892,891,893,890,2316
|
|
20230801,103300,618886987,891,893,893,889,14293
|
|
20230801,103200,606155899,892,892,892,892,7259
|
|
20230801,103100,599680871,893,893,893,891,12335
|
|
20230801,103000,588677526,892,891,892,890,7403
|
|
20230801,102900,582076793,891,893,894,891,6921
|
|
20230801,102800,575901760,894,894,894,890,12601
|
|
20230801,102700,564643404,892,897,897,888,21895
|
|
20230801,102600,545120082,897,884,898,884,79327
|
|
20230801,102500,474173296,883,885,885,883,5785
|
|
20230801,102400,469054553,886,883,886,883,976
|
|
20230801,102300,468192742,884,887,887,884,1045
|
|
20230801,102200,467268959,885,885,888,885,1473
|
|
20230801,102100,465965204,885,888,889,885,23845
|
|
20230801,102000,444800682,888,886,889,886,9500
|
|
20230801,101900,436375610,885,885,886,885,2092
|
|
20230801,101800,434524179,885,884,885,884,3783
|
|
20230801,101700,431179048,885,883,886,883,6811
|
|
20230801,101600,425154097,883,882,883,882,2131
|
|
20230801,101500,423273491,882,883,885,882,3149
|
|
20230801,101400,420491187,883,883,885,882,5803
|
|
20230801,101300,415357507,884,884,885,883,328
|
|
20230801,101200,415067723,885,887,887,884,17987
|
|
20230801,101100,399124712,887,877,887,877,24171
|
|
20230801,101000,377818085,878,876,878,875,2110
|
|
20230801,100900,375968497,875,879,879,875,2104
|
|
20230801,100800,374127328,875,877,877,875,3140
|
|
20230801,100700,371376643,879,879,879,879,104
|
|
20230801,100600,371285227,879,877,879,877,705
|
|
20230801,100500,370666938,877,879,879,877,3607
|
|
20230801,100400,367502999,879,878,879,875,2161
|
|
20230801,100300,365610326,879,878,880,878,6755
|
|
20230801,100200,359672106,878,878,878,878,2214
|
|
20230801,100100,357728214,877,877,877,874,1296
|
|
20230801,100000,356592194,874,874,875,874,2321
|
|
20230801,095900,354563521,876,876,876,874,6049
|
|
20230801,095800,349266995,877,876,877,876,308
|
|
20230801,095700,348997186,876,876,876,876,869
|
|
20230801,095600,348235942,877,877,877,875,2119
|
|
20230801,095500,346381779,877,874,877,874,11886
|
|
20230801,095400,335985289,874,875,875,874,3959
|
|
20230801,095300,332522402,875,875,875,875,3083
|
|
20230801,095200,329824777,875,875,877,870,31869
|
|
20230801,095100,302035265,875,875,875,874,7237
|
|
20230801,095000,295703317,875,876,877,875,13009
|
|
20230801,094900,284316104,876,877,877,876,2679
|
|
20230801,094800,281968458,877,877,879,877,8657
|
|
20230801,094700,274375347,879,878,879,878,517
|
|
20230801,094600,273921361,878,878,878,878,170
|
|
20230801,094500,273772101,879,879,879,879,0
|
|
20230801,094400,273772101,879,879,879,876,4528
|
|
20230801,094300,269801366,877,880,880,877,322
|
|
20230801,094200,269518965,880,878,880,877,4909
|
|
20230801,094100,265209595,880,879,880,879,412
|
|
20230801,094000,264847445,880,878,880,878,1145
|
|
20230801,093900,263841542,877,879,879,877,1421
|
|
20230801,093800,262592507,880,880,880,876,3021
|
|
20230801,093700,259946027,880,879,880,879,1597
|
|
20230801,093600,258542256,879,878,879,876,12409
|
|
20230801,093500,247661987,878,877,878,877,6297
|
|
20230801,093400,242133890,878,878,879,877,18862
|
|
20230801,093300,225574453,879,881,881,878,5355
|
|
20230801,093200,220869450,880,883,884,880,4419
|
|
20230801,093100,216974830,883,881,883,880,7557
|
|
20230801,093000,210311312,880,880,881,880,908
|
|
20230801,092900,209512172,881,879,881,879,2906
|
|
20230801,092800,206955626,879,880,880,878,3036
|
|
20230801,092700,204287816,880,880,881,880,3357
|
|
20230801,092600,201333619,880,880,880,878,78
|
|
20230801,092500,201265079,881,877,882,874,14603
|
|
20230801,092400,188442532,877,874,877,873,8106
|
|
20230801,092300,181360997,875,876,877,875,5731
|
|
20230801,092200,176336484,876,874,876,872,2747
|
|
20230801,092100,173940028,872,872,876,872,405
|
|
20230801,092000,173586864,876,872,876,872,2173
|
|
20230801,091900,171691996,876,876,876,872,5078
|
|
20230801,091800,167255361,877,877,877,877,316
|
|
20230801,091700,166978229,872,877,877,872,11105
|
|
20230801,091600,157274509,875,877,877,874,118
|
|
20230801,091500,157171372,874,874,877,874,26506
|
|
20230801,091400,134005125,873,878,878,871,39772
|
|
20230801,091300,99286650,874,878,878,874,4568
|
|
20230801,091200,95284116,876,876,878,872,10582
|
|
20230801,091100,86002350,877,876,877,871,7119
|
|
20230801,091000,79773271,875,874,875,874,7375
|
|
20230801,090900,73320512,870,870,870,869,6271
|
|
20230801,090800,67866089,870,874,875,870,10007
|
|
20230801,090700,59118528,875,870,875,869,15703
|
|
20230801,090600,45457888,871,877,877,871,6058
|
|
20230801,090500,40173905,876,872,877,870,10557
|
|
20230801,090400,30946054,868,871,874,868,734
|
|
20230801,090300,30307553,872,871,872,865,3585
|
|
20230801,090200,27187041,865,865,866,864,4756
|
|
20230801,090100,23070071,865,868,871,865,10893
|
|
20230801,090000,13644401,868,877,878,868,15624
|