681 lines
32 KiB
CSV
681 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230801,201800,906344775,4680,4680,4680,4680,2933
|
|
20230801,201700,906344775,4680,4680,4680,4680,0
|
|
20230801,201600,906344775,4680,4680,4680,4680,0
|
|
20230801,201500,906344775,4680,4680,4680,4680,0
|
|
20230801,201400,906344775,4680,4680,4680,4680,0
|
|
20230801,201300,906344775,4680,4680,4680,4680,0
|
|
20230801,201200,906344775,4680,4680,4680,4680,0
|
|
20230801,201100,906344775,4680,4680,4680,4680,0
|
|
20230801,201000,906344775,4680,4680,4680,4680,0
|
|
20230801,200900,906344775,4680,4680,4680,4680,0
|
|
20230801,200800,906344775,4680,4680,4680,4680,0
|
|
20230801,200700,906344775,4680,4680,4680,4680,0
|
|
20230801,200600,906344775,4680,4680,4680,4680,0
|
|
20230801,200500,906344775,4680,4680,4680,4680,0
|
|
20230801,200400,906344775,4680,4680,4680,4680,0
|
|
20230801,200300,906344775,4680,4680,4680,4680,0
|
|
20230801,200200,906344775,4680,4680,4680,4680,0
|
|
20230801,200100,906344775,4680,4680,4680,4680,0
|
|
20230801,200000,906344775,4680,4680,4680,4680,0
|
|
20230801,195900,906344775,4680,4680,4680,4680,0
|
|
20230801,195800,906344775,4680,4680,4680,4680,0
|
|
20230801,195700,906344775,4680,4680,4680,4680,0
|
|
20230801,195600,906344775,4680,4680,4680,4680,0
|
|
20230801,195500,906344775,4680,4680,4680,4680,0
|
|
20230801,195400,906344775,4680,4680,4680,4680,0
|
|
20230801,195300,906344775,4680,4680,4680,4680,0
|
|
20230801,195200,906344775,4680,4680,4680,4680,0
|
|
20230801,195100,906344775,4680,4680,4680,4680,0
|
|
20230801,195000,906344775,4680,4680,4680,4680,0
|
|
20230801,194900,906344775,4680,4680,4680,4680,0
|
|
20230801,194800,906344775,4680,4680,4680,4680,2933
|
|
20230801,194700,906344775,4680,4680,4680,4680,0
|
|
20230801,194600,906344775,4680,4680,4680,4680,0
|
|
20230801,194500,906344775,4680,4680,4680,4680,0
|
|
20230801,194400,906344775,4680,4680,4680,4680,0
|
|
20230801,194300,906344775,4680,4680,4680,4680,0
|
|
20230801,194200,906344775,4680,4680,4680,4680,0
|
|
20230801,194100,906344775,4680,4680,4680,4680,0
|
|
20230801,194000,906344775,4680,4680,4680,4680,0
|
|
20230801,193900,906344775,4680,4680,4680,4680,0
|
|
20230801,193800,906344775,4680,4680,4680,4680,0
|
|
20230801,193700,906344775,4680,4680,4680,4680,0
|
|
20230801,193600,906344775,4680,4680,4680,4680,0
|
|
20230801,193500,906344775,4680,4680,4680,4680,0
|
|
20230801,193400,906344775,4680,4680,4680,4680,0
|
|
20230801,193300,906344775,4680,4680,4680,4680,0
|
|
20230801,193200,906344775,4680,4680,4680,4680,0
|
|
20230801,193100,906344775,4680,4680,4680,4680,0
|
|
20230801,193000,906344775,4680,4680,4680,4680,0
|
|
20230801,192900,906344775,4680,4680,4680,4680,0
|
|
20230801,192800,906344775,4680,4680,4680,4680,0
|
|
20230801,192700,906344775,4680,4680,4680,4680,0
|
|
20230801,192600,906344775,4680,4680,4680,4680,0
|
|
20230801,192500,906344775,4680,4680,4680,4680,0
|
|
20230801,192400,906344775,4680,4680,4680,4680,0
|
|
20230801,192300,906344775,4680,4680,4680,4680,0
|
|
20230801,192200,906344775,4680,4680,4680,4680,0
|
|
20230801,192100,906344775,4680,4680,4680,4680,0
|
|
20230801,192000,906344775,4680,4680,4680,4680,0
|
|
20230801,191900,906344775,4680,4680,4680,4680,0
|
|
20230801,191800,906344775,4680,4680,4680,4680,2933
|
|
20230801,191700,906344775,4680,4680,4680,4680,0
|
|
20230801,191600,906344775,4680,4680,4680,4680,0
|
|
20230801,191500,906344775,4680,4680,4680,4680,0
|
|
20230801,191400,906344775,4680,4680,4680,4680,0
|
|
20230801,191300,906344775,4680,4680,4680,4680,0
|
|
20230801,191200,906344775,4680,4680,4680,4680,0
|
|
20230801,191100,906344775,4680,4680,4680,4680,0
|
|
20230801,191000,906344775,4680,4680,4680,4680,0
|
|
20230801,190900,906344775,4680,4680,4680,4680,0
|
|
20230801,190800,906344775,4680,4680,4680,4680,0
|
|
20230801,190700,906344775,4680,4680,4680,4680,0
|
|
20230801,190600,906344775,4680,4680,4680,4680,0
|
|
20230801,190500,906344775,4680,4680,4680,4680,0
|
|
20230801,190400,906344775,4680,4680,4680,4680,0
|
|
20230801,190300,906344775,4680,4680,4680,4680,0
|
|
20230801,190200,906344775,4680,4680,4680,4680,0
|
|
20230801,190100,906344775,4680,4680,4680,4680,0
|
|
20230801,190000,906344775,4680,4680,4680,4680,0
|
|
20230801,185900,906344775,4680,4680,4680,4680,0
|
|
20230801,185800,906344775,4680,4680,4680,4680,0
|
|
20230801,185700,906344775,4680,4680,4680,4680,0
|
|
20230801,185600,906344775,4680,4680,4680,4680,0
|
|
20230801,185500,906344775,4680,4680,4680,4680,0
|
|
20230801,185400,906344775,4680,4680,4680,4680,0
|
|
20230801,185300,906344775,4680,4680,4680,4680,0
|
|
20230801,185200,906344775,4680,4680,4680,4680,0
|
|
20230801,185100,906344775,4680,4680,4680,4680,0
|
|
20230801,185000,906344775,4680,4680,4680,4680,0
|
|
20230801,184900,906344775,4680,4680,4680,4680,0
|
|
20230801,184800,906344775,4680,4680,4680,4680,2933
|
|
20230801,184700,906344775,4680,4680,4680,4680,0
|
|
20230801,184600,906344775,4680,4680,4680,4680,0
|
|
20230801,184500,906344775,4680,4680,4680,4680,0
|
|
20230801,184400,906344775,4680,4680,4680,4680,0
|
|
20230801,184300,906344775,4680,4680,4680,4680,0
|
|
20230801,184200,906344775,4680,4680,4680,4680,0
|
|
20230801,184100,906344775,4680,4680,4680,4680,0
|
|
20230801,184000,906344775,4680,4680,4680,4680,0
|
|
20230801,183900,906344775,4680,4680,4680,4680,0
|
|
20230801,183800,906344775,4680,4680,4680,4680,0
|
|
20230801,183700,906344775,4680,4680,4680,4680,0
|
|
20230801,183600,906344775,4680,4680,4680,4680,0
|
|
20230801,183500,906344775,4680,4680,4680,4680,0
|
|
20230801,183400,906344775,4680,4680,4680,4680,0
|
|
20230801,183300,906344775,4680,4680,4680,4680,0
|
|
20230801,183200,906344775,4680,4680,4680,4680,0
|
|
20230801,183100,906344775,4680,4680,4680,4680,0
|
|
20230801,183000,906344775,4680,4680,4680,4680,0
|
|
20230801,182900,906344775,4680,4680,4680,4680,0
|
|
20230801,182800,906344775,4680,4680,4680,4680,0
|
|
20230801,182700,906344775,4680,4680,4680,4680,0
|
|
20230801,182600,906344775,4680,4680,4680,4680,0
|
|
20230801,182500,906344775,4680,4680,4680,4680,0
|
|
20230801,182400,906344775,4680,4680,4680,4680,0
|
|
20230801,182300,906344775,4680,4680,4680,4680,0
|
|
20230801,182200,906344775,4680,4680,4680,4680,0
|
|
20230801,182100,906344775,4680,4680,4680,4680,0
|
|
20230801,182000,906344775,4680,4680,4680,4680,0
|
|
20230801,181900,906344775,4680,4680,4680,4680,0
|
|
20230801,181800,906344775,4680,4680,4680,4680,2933
|
|
20230801,181700,906344775,4680,4680,4680,4680,0
|
|
20230801,181600,906344775,4680,4680,4680,4680,0
|
|
20230801,181500,906344775,4680,4680,4680,4680,0
|
|
20230801,181400,906344775,4680,4680,4680,4680,0
|
|
20230801,181300,906344775,4680,4680,4680,4680,0
|
|
20230801,181200,906344775,4680,4680,4680,4680,0
|
|
20230801,181100,906344775,4680,4680,4680,4680,0
|
|
20230801,181000,906344775,4680,4680,4680,4680,0
|
|
20230801,180900,906344775,4680,4680,4680,4680,0
|
|
20230801,180800,906344775,4680,4680,4680,4680,0
|
|
20230801,180700,906344775,4680,4680,4680,4680,0
|
|
20230801,180600,906344775,4680,4680,4680,4680,0
|
|
20230801,180500,906344775,4680,4680,4680,4680,0
|
|
20230801,180400,906344775,4680,4680,4680,4680,0
|
|
20230801,180300,906344775,4680,4680,4680,4680,0
|
|
20230801,180200,906344775,4680,4680,4680,4680,0
|
|
20230801,180100,906344775,4680,4680,4680,4680,0
|
|
20230801,180000,906344775,4680,4680,4680,4680,0
|
|
20230801,175900,906344775,4680,4680,4680,4680,0
|
|
20230801,175800,906344775,4680,4680,4680,4680,0
|
|
20230801,175700,906344775,4680,4680,4680,4680,0
|
|
20230801,175600,906344775,4680,4680,4680,4680,0
|
|
20230801,175500,906344775,4680,4680,4680,4680,0
|
|
20230801,175400,906344775,4680,4680,4680,4680,0
|
|
20230801,175300,906344775,4680,4680,4680,4680,0
|
|
20230801,175200,906344775,4680,4680,4680,4680,0
|
|
20230801,175100,906344775,4680,4680,4680,4680,0
|
|
20230801,175000,906344775,4680,4680,4680,4680,0
|
|
20230801,174900,906344775,4680,4680,4680,4680,0
|
|
20230801,174800,906344775,4680,4680,4680,4680,2933
|
|
20230801,174700,906344775,4680,4680,4680,4680,0
|
|
20230801,174600,906344775,4680,4680,4680,4680,0
|
|
20230801,174500,906344775,4680,4680,4680,4680,0
|
|
20230801,174400,906344775,4680,4680,4680,4680,0
|
|
20230801,174300,906344775,4680,4680,4680,4680,0
|
|
20230801,174200,906344775,4680,4680,4680,4680,0
|
|
20230801,174100,906344775,4680,4680,4680,4680,0
|
|
20230801,174000,906344775,4680,4680,4680,4680,0
|
|
20230801,173900,906344775,4680,4680,4680,4680,0
|
|
20230801,173800,906344775,4680,4680,4680,4680,0
|
|
20230801,173700,906344775,4680,4680,4680,4680,0
|
|
20230801,173600,906344775,4680,4680,4680,4680,0
|
|
20230801,173500,906344775,4680,4680,4680,4680,0
|
|
20230801,173400,906344775,4680,4680,4680,4680,0
|
|
20230801,173300,906344775,4680,4680,4680,4680,0
|
|
20230801,173200,906344775,4680,4680,4680,4680,0
|
|
20230801,173100,906344775,4680,4680,4680,4680,0
|
|
20230801,173000,906344775,4680,4680,4680,4680,0
|
|
20230801,172900,906344775,4680,4680,4680,4680,0
|
|
20230801,172800,906344775,4680,4680,4680,4680,0
|
|
20230801,172700,906344775,4680,4680,4680,4680,0
|
|
20230801,172600,906344775,4680,4680,4680,4680,0
|
|
20230801,172500,906344775,4680,4680,4680,4680,0
|
|
20230801,172400,906344775,4680,4680,4680,4680,0
|
|
20230801,172300,906344775,4680,4680,4680,4680,0
|
|
20230801,172200,906344775,4680,4680,4680,4680,0
|
|
20230801,172100,906344775,4680,4680,4680,4680,0
|
|
20230801,172000,906344775,4680,4680,4680,4680,0
|
|
20230801,171900,906344775,4680,4680,4680,4680,0
|
|
20230801,171800,906344775,4680,4680,4680,4680,2933
|
|
20230801,171700,906344775,4680,4680,4680,4680,0
|
|
20230801,171600,906344775,4680,4680,4680,4680,0
|
|
20230801,171500,906344775,4680,4680,4680,4680,0
|
|
20230801,171400,906344775,4680,4680,4680,4680,0
|
|
20230801,171300,906344775,4680,4680,4680,4680,0
|
|
20230801,171200,906344775,4680,4680,4680,4680,0
|
|
20230801,171100,906344775,4680,4680,4680,4680,0
|
|
20230801,171000,906344775,4680,4680,4680,4680,0
|
|
20230801,170900,906344775,4680,4680,4680,4680,0
|
|
20230801,170800,906344775,4680,4680,4680,4680,0
|
|
20230801,170700,906344775,4680,4680,4680,4680,0
|
|
20230801,170600,906344775,4680,4680,4680,4680,0
|
|
20230801,170500,906344775,4680,4680,4680,4680,0
|
|
20230801,170400,906344775,4680,4680,4680,4680,0
|
|
20230801,170300,906344775,4680,4680,4680,4680,0
|
|
20230801,170200,906344775,4680,4680,4680,4680,0
|
|
20230801,170100,906344775,4680,4680,4680,4680,0
|
|
20230801,170000,906344775,4680,4680,4680,4680,0
|
|
20230801,165900,906344775,4680,4680,4680,4680,0
|
|
20230801,165800,906344775,4680,4680,4680,4680,0
|
|
20230801,165700,906344775,4680,4680,4680,4680,0
|
|
20230801,165600,906344775,4680,4680,4680,4680,0
|
|
20230801,165500,906344775,4680,4680,4680,4680,0
|
|
20230801,165400,906344775,4680,4680,4680,4680,0
|
|
20230801,165300,906344775,4680,4680,4680,4680,0
|
|
20230801,165200,906344775,4680,4680,4680,4680,0
|
|
20230801,165100,906344775,4680,4680,4680,4680,0
|
|
20230801,165000,906344775,4680,4680,4680,4680,0
|
|
20230801,164900,906344775,4680,4680,4680,4680,0
|
|
20230801,164800,906344775,4680,4680,4680,4680,2933
|
|
20230801,164700,906344775,4680,4680,4680,4680,0
|
|
20230801,164600,906344775,4680,4680,4680,4680,0
|
|
20230801,164500,906344775,4680,4680,4680,4680,0
|
|
20230801,164400,906344775,4680,4680,4680,4680,0
|
|
20230801,164300,906344775,4680,4680,4680,4680,0
|
|
20230801,164200,906344775,4680,4680,4680,4680,0
|
|
20230801,164100,906344775,4680,4680,4680,4680,0
|
|
20230801,164000,906344775,4680,4680,4680,4680,0
|
|
20230801,163900,906344775,4680,4680,4680,4680,0
|
|
20230801,163800,906344775,4680,4680,4680,4680,0
|
|
20230801,163700,906344775,4680,4680,4680,4680,0
|
|
20230801,163600,906344775,4680,4680,4680,4680,0
|
|
20230801,163500,906344775,4680,4680,4680,4680,0
|
|
20230801,163400,906344775,4680,4680,4680,4680,0
|
|
20230801,163300,906344775,4680,4680,4680,4680,0
|
|
20230801,163200,906344775,4680,4680,4680,4680,0
|
|
20230801,163100,906344775,4680,4680,4680,4680,0
|
|
20230801,163000,906344775,4680,4680,4680,4680,0
|
|
20230801,162900,906344775,4680,4680,4680,4680,0
|
|
20230801,162800,906344775,4680,4680,4680,4680,0
|
|
20230801,162700,906344775,4680,4680,4680,4680,0
|
|
20230801,162600,906344775,4680,4680,4680,4680,0
|
|
20230801,162500,906344775,4680,4680,4680,4680,0
|
|
20230801,162400,906344775,4680,4680,4680,4680,0
|
|
20230801,162300,906344775,4680,4680,4680,4680,0
|
|
20230801,162200,906344775,4680,4680,4680,4680,0
|
|
20230801,162100,906344775,4680,4680,4680,4680,0
|
|
20230801,162000,906344775,4680,4680,4680,4680,0
|
|
20230801,161900,906344775,4680,4680,4680,4680,0
|
|
20230801,161800,906344775,4680,4680,4680,4680,2933
|
|
20230801,161700,906344775,4680,4680,4680,4680,0
|
|
20230801,161600,906344775,4680,4680,4680,4680,0
|
|
20230801,161500,906344775,4680,4680,4680,4680,0
|
|
20230801,161400,906344775,4680,4680,4680,4680,0
|
|
20230801,161300,906344775,4680,4680,4680,4680,0
|
|
20230801,161200,906344775,4680,4680,4680,4680,0
|
|
20230801,161100,906344775,4680,4680,4680,4680,0
|
|
20230801,161000,906344775,4680,4680,4680,4680,0
|
|
20230801,160900,906344775,4680,4680,4680,4680,0
|
|
20230801,160800,906344775,4680,4680,4680,4680,0
|
|
20230801,160700,906344775,4680,4680,4680,4680,0
|
|
20230801,160600,906344775,4680,4680,4680,4680,0
|
|
20230801,160500,906344775,4680,4680,4680,4680,0
|
|
20230801,160400,906344775,4680,4680,4680,4680,0
|
|
20230801,160300,906344775,4680,4680,4680,4680,0
|
|
20230801,160200,906344775,4680,4680,4680,4680,0
|
|
20230801,160100,906344775,4680,4680,4680,4680,0
|
|
20230801,160000,906344775,4680,4680,4680,4680,0
|
|
20230801,155900,906344775,4680,4680,4680,4680,0
|
|
20230801,155800,906344775,4680,4680,4680,4680,0
|
|
20230801,155700,906344775,4680,4680,4680,4680,0
|
|
20230801,155600,906344775,4680,4680,4680,4680,0
|
|
20230801,155500,906344775,4680,4680,4680,4680,0
|
|
20230801,155400,906344775,4680,4680,4680,4680,0
|
|
20230801,155300,906344775,4680,4680,4680,4680,0
|
|
20230801,155200,906344775,4680,4680,4680,4680,0
|
|
20230801,155100,906344775,4680,4680,4680,4680,0
|
|
20230801,155000,906344775,4680,4680,4680,4680,0
|
|
20230801,154900,906344775,4680,4680,4680,4680,0
|
|
20230801,154800,906344775,4680,4680,4680,4680,2933
|
|
20230801,154700,906344775,4680,4680,4680,4680,0
|
|
20230801,154600,906344775,4680,4680,4680,4680,0
|
|
20230801,154500,906344775,4680,4680,4680,4680,0
|
|
20230801,154400,906344775,4680,4680,4680,4680,0
|
|
20230801,154300,906344775,4680,4680,4680,4680,0
|
|
20230801,154200,906344775,4680,4680,4680,4680,0
|
|
20230801,154100,906344775,4680,4680,4680,4680,0
|
|
20230801,154000,906344775,4680,4680,4680,4680,0
|
|
20230801,153900,906344775,4680,4680,4680,4680,0
|
|
20230801,153800,906344775,4680,4680,4680,4680,0
|
|
20230801,153700,906344775,4680,4680,4680,4680,0
|
|
20230801,153600,906344775,4680,4680,4680,4680,0
|
|
20230801,153500,906344775,4680,4680,4680,4680,0
|
|
20230801,153400,906344775,4680,4680,4680,4680,0
|
|
20230801,153300,906344775,4680,4680,4680,4680,0
|
|
20230801,153200,906344775,4680,4680,4680,4680,0
|
|
20230801,153100,906344775,4680,4680,4680,4680,0
|
|
20230801,153000,906344775,4680,4680,4680,4680,2933
|
|
20230801,152900,892618335,4675,4675,4675,4675,0
|
|
20230801,152800,892618335,4675,4675,4675,4675,0
|
|
20230801,152700,892618335,4675,4675,4675,4675,0
|
|
20230801,152600,892618335,4675,4675,4675,4675,0
|
|
20230801,152500,892618335,4675,4675,4675,4675,0
|
|
20230801,152400,892618335,4675,4675,4675,4675,0
|
|
20230801,152300,892618335,4675,4675,4675,4675,0
|
|
20230801,152200,892618335,4675,4675,4675,4675,0
|
|
20230801,152100,892618335,4675,4675,4675,4675,0
|
|
20230801,152000,892618335,4675,4675,4675,4675,0
|
|
20230801,151900,892618335,4675,4670,4675,4670,830
|
|
20230801,151800,888740000,4670,4675,4675,4670,340
|
|
20230801,151700,887150575,4675,4680,4680,4675,586
|
|
20230801,151600,884410945,4680,4680,4680,4680,58
|
|
20230801,151500,884139505,4670,4670,4670,4670,0
|
|
20230801,151400,884139505,4670,4670,4670,4670,11
|
|
20230801,151300,884088135,4675,4675,4675,4675,256
|
|
20230801,151200,882891335,4675,4670,4675,4670,269
|
|
20230801,151100,881634605,4670,4670,4670,4670,39
|
|
20230801,151000,881452475,4670,4670,4670,4670,150
|
|
20230801,150900,880751975,4670,4670,4670,4670,94
|
|
20230801,150800,880312995,4670,4645,4670,4645,301
|
|
20230801,150700,878914825,4660,4660,4660,4645,877
|
|
20230801,150600,874834725,4660,4660,4660,4660,1000
|
|
20230801,150500,870174725,4660,4660,4670,4660,5381
|
|
20230801,150400,845090910,4660,4650,4660,4650,641
|
|
20230801,150300,842106740,4650,4650,4650,4650,11
|
|
20230801,150200,842055590,4650,4655,4655,4650,11
|
|
20230801,150100,842004435,4655,4655,4655,4655,498
|
|
20230801,150000,839686245,4655,4650,4655,4650,203
|
|
20230801,145900,838741330,4655,4655,4655,4655,1
|
|
20230801,145800,838736675,4650,4650,4650,4650,0
|
|
20230801,145700,838736675,4650,4645,4650,4645,56
|
|
20230801,145600,838476525,4645,4650,4650,4645,16
|
|
20230801,145500,838402130,4645,4650,4650,4645,166
|
|
20230801,145400,837630505,4650,4650,4650,4650,0
|
|
20230801,145300,837630505,4650,4650,4650,4650,127
|
|
20230801,145200,837039955,4650,4655,4655,4650,294
|
|
20230801,145100,835672355,4655,4655,4655,4655,60
|
|
20230801,145000,835393055,4655,4655,4655,4655,0
|
|
20230801,144900,835393055,4655,4655,4655,4655,7
|
|
20230801,144800,835360470,4660,4660,4660,4660,3
|
|
20230801,144700,835346490,4650,4650,4650,4650,0
|
|
20230801,144600,835346490,4650,4650,4650,4650,339
|
|
20230801,144500,833770140,4660,4660,4660,4660,91
|
|
20230801,144400,833346080,4650,4650,4650,4650,6
|
|
20230801,144300,833318180,4650,4650,4650,4650,150
|
|
20230801,144200,832620680,4650,4655,4655,4650,30
|
|
20230801,144100,832481105,4655,4655,4655,4655,90
|
|
20230801,144000,832062155,4660,4660,4660,4655,123
|
|
20230801,143900,831489050,4660,4660,4660,4660,3
|
|
20230801,143800,831475070,4660,4660,4660,4660,365
|
|
20230801,143700,829774170,4660,4660,4660,4660,9
|
|
20230801,143600,829732230,4655,4655,4655,4655,3
|
|
20230801,143500,829718265,4650,4650,4650,4650,0
|
|
20230801,143400,829718265,4650,4650,4650,4650,0
|
|
20230801,143300,829718265,4650,4650,4650,4650,1153
|
|
20230801,143200,824356815,4660,4660,4660,4660,505
|
|
20230801,143100,822003515,4655,4650,4655,4650,624
|
|
20230801,143000,819100455,4650,4650,4650,4650,90
|
|
20230801,142900,818681955,4650,4650,4650,4650,3
|
|
20230801,142800,818668005,4650,4650,4650,4650,261
|
|
20230801,142700,817454355,4655,4655,4655,4655,9
|
|
20230801,142600,817412460,4655,4650,4655,4645,359
|
|
20230801,142500,815743990,4650,4650,4650,4650,31
|
|
20230801,142400,815599840,4655,4655,4655,4655,0
|
|
20230801,142300,815599840,4655,4655,4655,4655,0
|
|
20230801,142200,815599840,4655,4655,4655,4655,6
|
|
20230801,142100,815571910,4655,4655,4655,4655,6
|
|
20230801,142000,815543980,4645,4645,4645,4645,50
|
|
20230801,141900,815311730,4645,4655,4655,4645,59
|
|
20230801,141800,815037585,4655,4645,4655,4645,2
|
|
20230801,141700,815028285,4645,4655,4655,4645,18
|
|
20230801,141600,814944585,4655,4655,4655,4655,3
|
|
20230801,141500,814930620,4655,4655,4655,4655,7
|
|
20230801,141400,814898035,4655,4655,4655,4655,0
|
|
20230801,141300,814898035,4655,4655,4655,4655,240
|
|
20230801,141200,813780835,4655,4655,4655,4655,572
|
|
20230801,141100,811118175,4660,4660,4660,4660,93
|
|
20230801,141000,810684795,4660,4655,4660,4655,22
|
|
20230801,140900,810582285,4655,4655,4655,4655,5
|
|
20230801,140800,810559010,4655,4640,4655,4635,1712
|
|
20230801,140700,802597885,4635,4635,4635,4635,0
|
|
20230801,140600,802597885,4635,4635,4635,4635,290
|
|
20230801,140500,801253735,4635,4635,4635,4635,0
|
|
20230801,140400,801253735,4635,4625,4635,4625,37
|
|
20230801,140300,801082310,4630,4630,4630,4630,116
|
|
20230801,140200,800545230,4630,4630,4630,4630,100
|
|
20230801,140100,800082230,4625,4625,4625,4625,0
|
|
20230801,140000,800082230,4625,4625,4625,4625,12
|
|
20230801,135900,800026730,4625,4625,4625,4625,0
|
|
20230801,135800,800026730,4625,4625,4625,4625,8
|
|
20230801,135700,799989730,4645,4645,4645,4645,300
|
|
20230801,135600,798596230,4645,4645,4645,4645,0
|
|
20230801,135500,798596230,4645,4625,4645,4625,2
|
|
20230801,135400,798586960,4620,4620,4620,4620,65
|
|
20230801,135300,798286660,4620,4620,4620,4620,0
|
|
20230801,135200,798286660,4620,4620,4620,4620,0
|
|
20230801,135100,798286660,4620,4620,4620,4620,1947
|
|
20230801,135000,789291520,4620,4620,4620,4620,53
|
|
20230801,134900,789046660,4620,4620,4620,4620,18
|
|
20230801,134800,788963500,4620,4620,4620,4620,2
|
|
20230801,134700,788954260,4615,4620,4620,4615,154
|
|
20230801,134600,788243010,4620,4620,4620,4620,1
|
|
20230801,134500,788238390,4620,4620,4620,4620,8
|
|
20230801,134400,788201430,4620,4620,4620,4620,57
|
|
20230801,134300,787938090,4620,4620,4620,4620,43
|
|
20230801,134200,787739430,4605,4605,4605,4605,1509
|
|
20230801,134100,780790485,4605,4610,4610,4605,391
|
|
20230801,134000,778989455,4610,4610,4610,4610,145
|
|
20230801,133900,778321005,4610,4610,4610,4610,184
|
|
20230801,133800,777472765,4615,4615,4620,4615,183
|
|
20230801,133700,776628105,4615,4620,4620,4615,122
|
|
20230801,133600,776065065,4620,4620,4620,4620,100
|
|
20230801,133500,775603065,4645,4620,4645,4620,101
|
|
20230801,133400,775136420,4650,4650,4650,4650,0
|
|
20230801,133300,775136420,4650,4625,4650,4615,1362
|
|
20230801,133200,768818320,4615,4615,4615,4615,209
|
|
20230801,133100,767853785,4615,4615,4615,4615,0
|
|
20230801,133000,767853785,4615,4605,4615,4605,676
|
|
20230801,132900,764737335,4600,4600,4600,4600,30
|
|
20230801,132800,764599335,4600,4605,4605,4600,1005
|
|
20230801,132700,759976310,4605,4610,4610,4605,1283
|
|
20230801,132600,754067710,4610,4610,4610,4610,140
|
|
20230801,132500,753422310,4610,4625,4625,4610,1468
|
|
20230801,132400,746643845,4625,4625,4625,4625,2609
|
|
20230801,132300,734577220,4635,4635,4635,4625,975
|
|
20230801,132200,730063860,4635,4635,4635,4635,107
|
|
20230801,132100,729567915,4635,4645,4645,4635,680
|
|
20230801,132000,726416085,4640,4650,4650,4640,5103
|
|
20230801,131900,702707720,4650,4650,4650,4650,420
|
|
20230801,131800,700754720,4655,4650,4655,4650,962
|
|
20230801,131700,696281370,4655,4655,4655,4650,40
|
|
20230801,131600,696095270,4655,4655,4655,4655,29
|
|
20230801,131500,695960275,4655,4655,4655,4655,36
|
|
20230801,131400,695792695,4655,4655,4660,4655,11
|
|
20230801,131300,695741475,4660,4660,4660,4660,0
|
|
20230801,131200,695741475,4660,4660,4660,4660,3
|
|
20230801,131100,695727495,4650,4660,4660,4650,4
|
|
20230801,131000,695708865,4660,4660,4660,4660,52
|
|
20230801,130900,695466545,4655,4655,4655,4655,448
|
|
20230801,130800,693381105,4660,4660,4660,4660,1
|
|
20230801,130700,693376445,4660,4650,4660,4650,367
|
|
20230801,130600,691667865,4655,4660,4660,4655,958
|
|
20230801,130500,687205980,4660,4660,4660,4660,0
|
|
20230801,130400,687205980,4660,4660,4660,4660,27
|
|
20230801,130300,687080160,4660,4665,4665,4660,53
|
|
20230801,130200,686832950,4670,4670,4670,4670,1
|
|
20230801,130100,686828280,4670,4670,4670,4670,61
|
|
20230801,130000,686543410,4670,4670,4670,4670,101
|
|
20230801,125900,686071740,4655,4670,4670,4655,454
|
|
20230801,125800,683951890,4670,4655,4670,4655,2001
|
|
20230801,125700,674607235,4670,4670,4670,4670,233
|
|
20230801,125600,673519125,4670,4655,4670,4655,128
|
|
20230801,125500,672923120,4670,4660,4670,4660,238
|
|
20230801,125400,671812160,4670,4665,4670,4665,411
|
|
20230801,125300,669893075,4670,4665,4670,4665,3
|
|
20230801,125200,669879075,4665,4665,4665,4665,23
|
|
20230801,125100,669771780,4665,4665,4665,4665,20
|
|
20230801,125000,669678480,4660,4660,4660,4660,1
|
|
20230801,124900,669673820,4660,4670,4670,4660,176
|
|
20230801,124800,668853600,4660,4665,4670,4660,327
|
|
20230801,124700,667328620,4670,4670,4670,4670,1
|
|
20230801,124600,667323950,4670,4670,4670,4670,0
|
|
20230801,124500,667323950,4670,4670,4670,4670,6
|
|
20230801,124400,667295930,4660,4665,4665,4660,186
|
|
20230801,124300,666429130,4660,4665,4665,4660,10
|
|
20230801,124200,666382525,4670,4665,4670,4660,659
|
|
20230801,124100,663307935,4670,4670,4670,4670,80
|
|
20230801,124000,662934335,4670,4670,4670,4670,110
|
|
20230801,123900,662420635,4670,4670,4670,4670,1
|
|
20230801,123800,662415965,4655,4655,4655,4655,11
|
|
20230801,123700,662364760,4655,4655,4655,4655,300
|
|
20230801,123600,660968260,4655,4655,4655,4655,0
|
|
20230801,123500,660968260,4655,4665,4665,4655,521
|
|
20230801,123400,658540980,4665,4670,4670,4665,65
|
|
20230801,123300,658237645,4670,4670,4670,4670,3
|
|
20230801,123200,658223635,4670,4665,4670,4665,311
|
|
20230801,123100,656772765,4665,4665,4665,4665,299
|
|
20230801,123000,655377930,4655,4665,4665,4655,807
|
|
20230801,122900,651617130,4665,4670,4670,4665,80
|
|
20230801,122800,651243925,4670,4670,4670,4670,48
|
|
20230801,122700,651019765,4670,4670,4670,4670,11
|
|
20230801,122600,650968395,4675,4675,4675,4675,2
|
|
20230801,122500,650959045,4660,4675,4675,4660,80
|
|
20230801,122400,650586095,4675,4675,4675,4675,0
|
|
20230801,122300,650586095,4675,4675,4675,4675,1
|
|
20230801,122200,650581420,4660,4660,4660,4660,0
|
|
20230801,122100,650581420,4660,4675,4675,4660,201
|
|
20230801,122000,649644745,4660,4660,4660,4660,640
|
|
20230801,121900,646662345,4660,4670,4670,4660,515
|
|
20230801,121800,644262100,4670,4670,4670,4670,163
|
|
20230801,121700,643500890,4665,4665,4665,4665,842
|
|
20230801,121600,639572960,4665,4665,4665,4665,720
|
|
20230801,121500,636214160,4680,4680,4680,4680,0
|
|
20230801,121400,636214160,4680,4680,4680,4680,0
|
|
20230801,121300,636214160,4680,4680,4680,4680,1
|
|
20230801,121200,636209480,4665,4665,4665,4665,0
|
|
20230801,121100,636209480,4665,4685,4685,4665,7
|
|
20230801,121000,636176730,4680,4680,4680,4680,166
|
|
20230801,120900,635399850,4685,4685,4685,4685,53
|
|
20230801,120800,635151545,4685,4685,4685,4685,0
|
|
20230801,120700,635151545,4685,4685,4685,4685,0
|
|
20230801,120600,635151545,4685,4685,4685,4685,407
|
|
20230801,120500,633244750,4690,4690,4690,4690,111
|
|
20230801,120400,632724160,4690,4685,4690,4685,345
|
|
20230801,120300,631107785,4685,4685,4685,4685,54
|
|
20230801,120200,630854795,4685,4685,4685,4685,247
|
|
20230801,120100,629697600,4685,4690,4690,4685,39
|
|
20230801,120000,629514835,4690,4690,4690,4685,330
|
|
20230801,115900,627968135,4690,4690,4690,4690,0
|
|
20230801,115800,627968135,4690,4685,4690,4685,119
|
|
20230801,115700,627410615,4685,4680,4685,4680,1010
|
|
20230801,115600,622679315,4680,4680,4680,4680,7
|
|
20230801,115500,622646555,4670,4670,4670,4670,1
|
|
20230801,115400,622641885,4670,4670,4670,4670,133
|
|
20230801,115300,622020775,4670,4670,4670,4670,700
|
|
20230801,115200,618751775,4660,4660,4660,4660,0
|
|
20230801,115100,618751775,4660,4660,4660,4660,22
|
|
20230801,115000,618649255,4660,4660,4660,4660,0
|
|
20230801,114900,618649255,4660,4660,4660,4660,4
|
|
20230801,114800,618630615,4660,4660,4660,4660,200
|
|
20230801,114700,617698615,4660,4665,4665,4660,916
|
|
20230801,114600,613430000,4665,4665,4665,4665,362
|
|
20230801,114500,611741270,4665,4665,4665,4665,21
|
|
20230801,114400,611643305,4665,4665,4665,4665,4
|
|
20230801,114300,611624645,4665,4665,4665,4665,157
|
|
20230801,114200,610892240,4665,4665,4665,4665,6
|
|
20230801,114100,610864250,4665,4665,4665,4665,11
|
|
20230801,114000,610812935,4665,4665,4665,4665,1
|
|
20230801,113900,610808270,4660,4660,4660,4660,61
|
|
20230801,113800,610524010,4670,4670,4670,4670,73
|
|
20230801,113700,610183100,4665,4665,4665,4665,21
|
|
20230801,113600,610085135,4660,4660,4660,4660,117
|
|
20230801,113500,609539915,4660,4660,4660,4660,28
|
|
20230801,113400,609409435,4660,4660,4660,4660,10
|
|
20230801,113300,609362835,4660,4660,4660,4660,13
|
|
20230801,113200,609302255,4665,4665,4665,4665,40
|
|
20230801,113100,609115655,4665,4660,4665,4660,15
|
|
20230801,113000,609045705,4670,4670,4670,4670,0
|
|
20230801,112900,609045705,4670,4670,4670,4670,30
|
|
20230801,112800,608905605,4670,4670,4670,4670,120
|
|
20230801,112700,608345205,4670,4670,4670,4670,50
|
|
20230801,112600,608111705,4670,4665,4670,4660,560
|
|
20230801,112500,605501010,4670,4670,4670,4670,46
|
|
20230801,112400,605286190,4670,4670,4670,4670,101
|
|
20230801,112300,604814520,4670,4670,4670,4670,100
|
|
20230801,112200,604347520,4670,4670,4670,4670,20
|
|
20230801,112100,604254120,4670,4670,4670,4670,337
|
|
20230801,112000,602680330,4670,4670,4670,4670,0
|
|
20230801,111900,602680330,4670,4670,4670,4670,15
|
|
20230801,111800,602610280,4670,4670,4670,4670,60
|
|
20230801,111700,602330080,4670,4670,4670,4670,0
|
|
20230801,111600,602330080,4670,4670,4670,4670,5
|
|
20230801,111500,602306730,4670,4670,4670,4670,7
|
|
20230801,111400,602274040,4650,4650,4670,4650,117
|
|
20230801,111300,601727990,4650,4650,4650,4650,105
|
|
20230801,111200,601239740,4650,4650,4650,4650,289
|
|
20230801,111100,599895890,4670,4660,4670,4660,343
|
|
20230801,111000,598296500,4660,4660,4670,4660,1171
|
|
20230801,110900,592839540,4660,4660,4660,4660,102
|
|
20230801,110800,592364220,4660,4660,4660,4660,25
|
|
20230801,110700,592247720,4660,4665,4665,4660,262
|
|
20230801,110600,591025835,4665,4665,4665,4665,109
|
|
20230801,110500,590517350,4670,4665,4670,4665,101
|
|
20230801,110400,590045685,4670,4665,4670,4665,4
|
|
20230801,110300,590027020,4670,4665,4670,4665,162
|
|
20230801,110200,589270980,4665,4665,4665,4665,15
|
|
20230801,110100,589201005,4665,4665,4665,4665,490
|
|
20230801,110000,586915155,4665,4660,4665,4660,1009
|
|
20230801,105900,582212085,4660,4660,4660,4660,1050
|
|
20230801,105800,577319085,4660,4660,4660,4660,95
|
|
20230801,105700,576876385,4660,4665,4665,4660,420
|
|
20230801,105600,574917435,4665,4665,4665,4665,333
|
|
20230801,105500,573363990,4665,4670,4670,4665,228
|
|
20230801,105400,572299570,4670,4670,4670,4670,220
|
|
20230801,105300,571272170,4680,4680,4680,4660,131
|
|
20230801,105200,570661090,4680,4680,4680,4680,53
|
|
20230801,105100,570413050,4680,4680,4680,4650,2771
|
|
20230801,105000,557511955,4680,4680,4680,4675,66
|
|
20230801,104900,557203135,4680,4680,4680,4680,0
|
|
20230801,104800,557203135,4680,4685,4685,4680,1125
|
|
20230801,104700,551938010,4685,4685,4685,4685,108
|
|
20230801,104600,551432030,4680,4680,4680,4680,10
|
|
20230801,104500,551385230,4690,4685,4690,4685,107
|
|
20230801,104400,550883930,4690,4695,4695,4690,7
|
|
20230801,104300,550851095,4695,4695,4695,4695,7
|
|
20230801,104200,550818230,4695,4695,4695,4695,1013
|
|
20230801,104100,546062195,4695,4680,4695,4680,64
|
|
20230801,104000,545762660,4680,4685,4685,4680,702
|
|
20230801,103900,542474090,4690,4680,4690,4680,511
|
|
20230801,103800,540081510,4680,4680,4680,4680,1421
|
|
20230801,103700,533431230,4680,4680,4680,4680,1158
|
|
20230801,103600,528011790,4685,4685,4685,4685,1082
|
|
20230801,103500,522942620,4685,4685,4685,4685,0
|
|
20230801,103400,522942620,4685,4685,4690,4685,597
|
|
20230801,103300,520145150,4685,4695,4695,4685,2392
|
|
20230801,103200,508928630,4690,4695,4695,4690,199
|
|
20230801,103100,507994330,4700,4700,4700,4700,10
|
|
20230801,103000,507947330,4700,4700,4700,4700,22
|
|
20230801,102900,507843930,4700,4690,4700,4690,476
|
|
20230801,102800,505610350,4690,4695,4695,4690,43
|
|
20230801,102700,505408675,4695,4690,4695,4690,1176
|
|
20230801,102600,499893185,4690,4690,4690,4690,432
|
|
20230801,102500,497867105,4690,4690,4690,4690,436
|
|
20230801,102400,495822265,4690,4695,4695,4690,123
|
|
20230801,102300,495245055,4695,4710,4710,4695,438
|
|
20230801,102200,493188430,4700,4715,4715,4700,354
|
|
20230801,102100,491522880,4705,4710,4710,4705,466
|
|
20230801,102000,489328570,4710,4710,4710,4710,390
|
|
20230801,101900,487491670,4710,4710,4710,4705,196
|
|
20230801,101800,486568535,4710,4705,4710,4705,566
|
|
20230801,101700,483905500,4700,4695,4700,4695,269
|
|
20230801,101600,482641880,4690,4690,4690,4690,170
|
|
20230801,101500,481844580,4690,4685,4690,4685,69
|
|
20230801,101400,481521075,4685,4680,4685,4680,88
|
|
20230801,101300,481108895,4680,4685,4685,4680,214
|
|
20230801,101200,480106855,4690,4695,4695,4690,320
|
|
20230801,101100,478604470,4695,4705,4705,4695,232
|
|
20230801,101000,477513375,4705,4710,4710,4705,8579
|
|
20230801,100900,437134670,4710,4710,4710,4710,724
|
|
20230801,100800,433724630,4710,4705,4710,4705,114
|
|
20230801,100700,433188230,4705,4675,4705,4675,6096
|
|
20230801,100600,404553230,4675,4665,4675,4665,90
|
|
20230801,100500,404133360,4665,4670,4670,4665,26
|
|
20230801,100400,404011985,4665,4645,4665,4645,534
|
|
20230801,100300,401524870,4660,4660,4660,4660,618
|
|
20230801,100200,398644990,4645,4650,4650,4645,286
|
|
20230801,100100,397315190,4660,4660,4660,4655,1343
|
|
20230801,100000,391062010,4660,4670,4675,4660,891
|
|
20230801,095900,386902930,4675,4675,4675,4675,2325
|
|
20230801,095800,376033555,4675,4675,4680,4675,536
|
|
20230801,095700,373527750,4680,4675,4680,4670,361
|
|
20230801,095600,371840355,4680,4680,4680,4680,358
|
|
20230801,095500,370164915,4680,4680,4680,4675,326
|
|
20230801,095400,368639705,4680,4690,4690,4680,737
|
|
20230801,095300,365190285,4690,4690,4690,4690,16
|
|
20230801,095200,365115245,4695,4695,4695,4680,3482
|
|
20230801,095100,348778980,4700,4680,4700,4680,427
|
|
20230801,095000,346772100,4700,4700,4700,4690,912
|
|
20230801,094900,342485910,4700,4705,4705,4700,158
|
|
20230801,094800,341743215,4705,4685,4705,4685,6512
|
|
20230801,094700,311186930,4680,4700,4705,4680,9908
|
|
20230801,094600,264698600,4700,4685,4700,4685,2443
|
|
20230801,094500,253221530,4690,4685,4690,4680,2333
|
|
20230801,094400,242290980,4685,4685,4690,4680,1237
|
|
20230801,094300,236497360,4680,4670,4680,4670,1457
|
|
20230801,094200,229679140,4670,4650,4670,4645,8731
|
|
20230801,094100,189010875,4650,4645,4650,4645,128
|
|
20230801,094000,188416305,4650,4650,4650,4650,151
|
|
20230801,093900,187714155,4645,4645,4645,4640,1249
|
|
20230801,093800,181913210,4645,4645,4645,4640,67
|
|
20230801,093700,181602000,4645,4650,4650,4645,737
|
|
20230801,093600,178178585,4650,4645,4650,4645,474
|
|
20230801,093500,175976805,4645,4640,4655,4640,716
|
|
20230801,093400,172643995,4640,4650,4650,4640,67
|
|
20230801,093300,172333015,4655,4635,4655,4635,273
|
|
20230801,093200,171066725,4640,4655,4655,4640,222
|
|
20230801,093100,170036275,4660,4660,4660,4655,151
|
|
20230801,093000,169332640,4660,4655,4660,4610,4711
|
|
20230801,092900,147458945,4655,4660,4660,4655,849
|
|
20230801,092800,143504835,4660,4650,4660,4650,1204
|
|
20230801,092700,137895295,4650,4635,4650,4630,614
|
|
20230801,092600,135041245,4640,4620,4640,4620,800
|
|
20230801,092500,131335175,4615,4630,4630,4615,2604
|
|
20230801,092400,119286530,4630,4630,4630,4630,5825
|
|
20230801,092300,92316780,4620,4615,4620,4615,977
|
|
20230801,092200,87804735,4610,4615,4615,4610,1024
|
|
20230801,092100,83082230,4615,4610,4615,4610,74
|
|
20230801,092000,82740930,4610,4630,4630,4610,1451
|
|
20230801,091900,76038495,4630,4630,4630,4620,882
|
|
20230801,091800,71956115,4630,4625,4630,4625,818
|
|
20230801,091700,68170265,4625,4630,4630,4625,36
|
|
20230801,091600,68003640,4630,4630,4630,4625,859
|
|
20230801,091500,64028175,4630,4620,4630,4620,2062
|
|
20230801,091400,54492515,4620,4615,4620,4615,162
|
|
20230801,091300,53744835,4620,4615,4625,4615,162
|
|
20230801,091200,52996460,4615,4615,4625,4615,365
|
|
20230801,091100,51310815,4600,4585,4600,4585,2330
|
|
20230801,091000,40618305,4580,4585,4595,4580,159
|
|
20230801,090900,39888215,4570,4585,4585,4570,1350
|
|
20230801,090800,33715105,4585,4620,4620,4585,445
|
|
20230801,090700,31670250,4620,4620,4620,4605,393
|
|
20230801,090600,29859850,4625,4625,4625,4605,724
|
|
20230801,090500,26512270,4605,4590,4630,4590,1083
|
|
20230801,090400,21530910,4590,4585,4600,4585,228
|
|
20230801,090300,20483775,4585,4575,4590,4570,1624
|
|
20230801,090200,13053840,4575,4575,4580,4575,1261
|
|
20230801,090100,7284240,4575,4575,4580,4575,690
|
|
20230801,090000,4127345,4575,4570,4575,4570,903
|