599 lines
29 KiB
CSV
599 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230801,185600,4500334401,1007,1007,1007,1007,17796
|
|
20230801,185500,4500334401,1007,1007,1007,1007,0
|
|
20230801,185400,4500334401,1007,1007,1007,1007,0
|
|
20230801,185300,4500334401,1007,1007,1007,1007,0
|
|
20230801,185200,4500334401,1007,1007,1007,1007,0
|
|
20230801,185100,4500334401,1007,1007,1007,1007,0
|
|
20230801,185000,4500334401,1007,1007,1007,1007,0
|
|
20230801,184900,4500334401,1007,1007,1007,1007,0
|
|
20230801,184800,4500334401,1007,1007,1007,1007,0
|
|
20230801,184700,4500334401,1007,1007,1007,1007,0
|
|
20230801,184600,4500334401,1007,1007,1007,1007,0
|
|
20230801,184500,4500334401,1007,1007,1007,1007,0
|
|
20230801,184400,4500334401,1007,1007,1007,1007,0
|
|
20230801,184300,4500334401,1007,1007,1007,1007,0
|
|
20230801,184200,4500334401,1007,1007,1007,1007,0
|
|
20230801,184100,4500334401,1007,1007,1007,1007,0
|
|
20230801,184000,4500334401,1007,1007,1007,1007,0
|
|
20230801,183900,4500334401,1007,1007,1007,1007,0
|
|
20230801,183800,4500334401,1007,1007,1007,1007,0
|
|
20230801,183700,4500334401,1007,1007,1007,1007,0
|
|
20230801,183600,4500334401,1007,1007,1007,1007,0
|
|
20230801,183500,4500334401,1007,1007,1007,1007,0
|
|
20230801,183400,4500334401,1007,1007,1007,1007,0
|
|
20230801,183300,4500334401,1007,1007,1007,1007,0
|
|
20230801,183200,4500334401,1007,1007,1007,1007,0
|
|
20230801,183100,4500334401,1007,1007,1007,1007,0
|
|
20230801,183000,4500334401,1007,1007,1007,1007,0
|
|
20230801,182900,4500334401,1007,1007,1007,1007,0
|
|
20230801,182800,4500334401,1007,1007,1007,1007,0
|
|
20230801,182700,4500334401,1007,1007,1007,1007,0
|
|
20230801,182600,4500334401,1007,1007,1007,1007,17796
|
|
20230801,182500,4500334401,1007,1007,1007,1007,0
|
|
20230801,182400,4500334401,1007,1007,1007,1007,0
|
|
20230801,182300,4500334401,1007,1007,1007,1007,0
|
|
20230801,182200,4500334401,1007,1007,1007,1007,0
|
|
20230801,182100,4500334401,1007,1007,1007,1007,0
|
|
20230801,182000,4500334401,1007,1007,1007,1007,0
|
|
20230801,181900,4500334401,1007,1007,1007,1007,0
|
|
20230801,181800,4500334401,1007,1007,1007,1007,0
|
|
20230801,181700,4500334401,1007,1007,1007,1007,0
|
|
20230801,181600,4500334401,1007,1007,1007,1007,0
|
|
20230801,181500,4500334401,1007,1007,1007,1007,0
|
|
20230801,181400,4500334401,1007,1007,1007,1007,0
|
|
20230801,181300,4500334401,1007,1007,1007,1007,0
|
|
20230801,181200,4500334401,1007,1007,1007,1007,0
|
|
20230801,181100,4500334401,1007,1007,1007,1007,0
|
|
20230801,181000,4500334401,1007,1007,1007,1007,0
|
|
20230801,180900,4500334401,1007,1007,1007,1007,0
|
|
20230801,180800,4500334401,1007,1007,1007,1007,0
|
|
20230801,180700,4500334401,1007,1007,1007,1007,0
|
|
20230801,180600,4500334401,1007,1007,1007,1007,0
|
|
20230801,180500,4500334401,1007,1007,1007,1007,0
|
|
20230801,180400,4500334401,1007,1007,1007,1007,0
|
|
20230801,180300,4500334401,1007,1007,1007,1007,0
|
|
20230801,180200,4500334401,1007,1007,1007,1007,0
|
|
20230801,180100,4500334401,1007,1007,1007,1007,0
|
|
20230801,180000,4500334401,1007,1007,1007,1007,0
|
|
20230801,175900,4500334401,1007,1007,1007,1007,0
|
|
20230801,175800,4500334401,1007,1007,1007,1007,0
|
|
20230801,175700,4500334401,1007,1007,1007,1007,0
|
|
20230801,175600,4500334401,1007,1007,1007,1007,17796
|
|
20230801,175500,4500334401,1007,1007,1007,1007,0
|
|
20230801,175400,4500334401,1007,1007,1007,1007,0
|
|
20230801,175300,4500334401,1007,1007,1007,1007,0
|
|
20230801,175200,4500334401,1007,1007,1007,1007,0
|
|
20230801,175100,4500334401,1007,1007,1007,1007,0
|
|
20230801,175000,4500334401,1007,1007,1007,1007,0
|
|
20230801,174900,4500334401,1007,1007,1007,1007,0
|
|
20230801,174800,4500334401,1007,1007,1007,1007,0
|
|
20230801,174700,4500334401,1007,1007,1007,1007,0
|
|
20230801,174600,4500334401,1007,1007,1007,1007,0
|
|
20230801,174500,4500334401,1007,1007,1007,1007,0
|
|
20230801,174400,4500334401,1007,1007,1007,1007,0
|
|
20230801,174300,4500334401,1007,1007,1007,1007,0
|
|
20230801,174200,4500334401,1007,1007,1007,1007,0
|
|
20230801,174100,4500334401,1007,1007,1007,1007,0
|
|
20230801,174000,4500334401,1007,1007,1007,1007,0
|
|
20230801,173900,4500334401,1007,1007,1007,1007,0
|
|
20230801,173800,4500334401,1007,1007,1007,1007,0
|
|
20230801,173700,4500334401,1007,1007,1007,1007,0
|
|
20230801,173600,4500334401,1007,1007,1007,1007,0
|
|
20230801,173500,4500334401,1007,1007,1007,1007,0
|
|
20230801,173400,4500334401,1007,1007,1007,1007,0
|
|
20230801,173300,4500334401,1007,1007,1007,1007,0
|
|
20230801,173200,4500334401,1007,1007,1007,1007,0
|
|
20230801,173100,4500334401,1007,1007,1007,1007,0
|
|
20230801,173000,4500334401,1007,1007,1007,1007,0
|
|
20230801,172900,4500334401,1007,1007,1007,1007,0
|
|
20230801,172800,4500334401,1007,1007,1007,1007,0
|
|
20230801,172700,4500334401,1007,1007,1007,1007,0
|
|
20230801,172600,4500334401,1007,1007,1007,1007,17796
|
|
20230801,172500,4500334401,1007,1007,1007,1007,0
|
|
20230801,172400,4500334401,1007,1007,1007,1007,0
|
|
20230801,172300,4500334401,1007,1007,1007,1007,0
|
|
20230801,172200,4500334401,1007,1007,1007,1007,0
|
|
20230801,172100,4500334401,1007,1007,1007,1007,0
|
|
20230801,172000,4500334401,1007,1007,1007,1007,0
|
|
20230801,171900,4500334401,1007,1007,1007,1007,0
|
|
20230801,171800,4500334401,1007,1007,1007,1007,0
|
|
20230801,171700,4500334401,1007,1007,1007,1007,0
|
|
20230801,171600,4500334401,1007,1007,1007,1007,0
|
|
20230801,171500,4500334401,1007,1007,1007,1007,0
|
|
20230801,171400,4500334401,1007,1007,1007,1007,0
|
|
20230801,171300,4500334401,1007,1007,1007,1007,0
|
|
20230801,171200,4500334401,1007,1007,1007,1007,0
|
|
20230801,171100,4500334401,1007,1007,1007,1007,0
|
|
20230801,171000,4500334401,1007,1007,1007,1007,0
|
|
20230801,170900,4500334401,1007,1007,1007,1007,0
|
|
20230801,170800,4500334401,1007,1007,1007,1007,0
|
|
20230801,170700,4500334401,1007,1007,1007,1007,0
|
|
20230801,170600,4500334401,1007,1007,1007,1007,0
|
|
20230801,170500,4500334401,1007,1007,1007,1007,0
|
|
20230801,170400,4500334401,1007,1007,1007,1007,0
|
|
20230801,170300,4500334401,1007,1007,1007,1007,0
|
|
20230801,170200,4500334401,1007,1007,1007,1007,0
|
|
20230801,170100,4500334401,1007,1007,1007,1007,0
|
|
20230801,170000,4500334401,1007,1007,1007,1007,0
|
|
20230801,165900,4500334401,1007,1007,1007,1007,0
|
|
20230801,165800,4500334401,1007,1007,1007,1007,0
|
|
20230801,165700,4500334401,1007,1007,1007,1007,0
|
|
20230801,165600,4500334401,1007,1007,1007,1007,17796
|
|
20230801,165500,4500334401,1007,1007,1007,1007,0
|
|
20230801,165400,4500334401,1007,1007,1007,1007,0
|
|
20230801,165300,4500334401,1007,1007,1007,1007,0
|
|
20230801,165200,4500334401,1007,1007,1007,1007,0
|
|
20230801,165100,4500334401,1007,1007,1007,1007,0
|
|
20230801,165000,4500334401,1007,1007,1007,1007,0
|
|
20230801,164900,4500334401,1007,1007,1007,1007,0
|
|
20230801,164800,4500334401,1007,1007,1007,1007,0
|
|
20230801,164700,4500334401,1007,1007,1007,1007,0
|
|
20230801,164600,4500334401,1007,1007,1007,1007,0
|
|
20230801,164500,4500334401,1007,1007,1007,1007,0
|
|
20230801,164400,4500334401,1007,1007,1007,1007,0
|
|
20230801,164300,4500334401,1007,1007,1007,1007,0
|
|
20230801,164200,4500334401,1007,1007,1007,1007,0
|
|
20230801,164100,4500334401,1007,1007,1007,1007,0
|
|
20230801,164000,4500334401,1007,1007,1007,1007,0
|
|
20230801,163900,4500334401,1007,1007,1007,1007,0
|
|
20230801,163800,4500334401,1007,1007,1007,1007,0
|
|
20230801,163700,4500334401,1007,1007,1007,1007,0
|
|
20230801,163600,4500334401,1007,1007,1007,1007,0
|
|
20230801,163500,4500334401,1007,1007,1007,1007,0
|
|
20230801,163400,4500334401,1007,1007,1007,1007,0
|
|
20230801,163300,4500334401,1007,1007,1007,1007,0
|
|
20230801,163200,4500334401,1007,1007,1007,1007,0
|
|
20230801,163100,4500334401,1007,1007,1007,1007,0
|
|
20230801,163000,4500334401,1007,1007,1007,1007,0
|
|
20230801,162900,4500334401,1007,1007,1007,1007,0
|
|
20230801,162800,4500334401,1007,1007,1007,1007,0
|
|
20230801,162700,4500334401,1007,1007,1007,1007,0
|
|
20230801,162600,4500334401,1007,1007,1007,1007,17796
|
|
20230801,162500,4500334401,1007,1007,1007,1007,0
|
|
20230801,162400,4500334401,1007,1007,1007,1007,0
|
|
20230801,162300,4500334401,1007,1007,1007,1007,0
|
|
20230801,162200,4500334401,1007,1007,1007,1007,0
|
|
20230801,162100,4500334401,1007,1007,1007,1007,0
|
|
20230801,162000,4500334401,1007,1007,1007,1007,0
|
|
20230801,161900,4500334401,1007,1007,1007,1007,0
|
|
20230801,161800,4500334401,1007,1007,1007,1007,0
|
|
20230801,161700,4500334401,1007,1007,1007,1007,0
|
|
20230801,161600,4500334401,1007,1007,1007,1007,0
|
|
20230801,161500,4500334401,1007,1007,1007,1007,0
|
|
20230801,161400,4500334401,1007,1007,1007,1007,0
|
|
20230801,161300,4500334401,1007,1007,1007,1007,0
|
|
20230801,161200,4500334401,1007,1007,1007,1007,0
|
|
20230801,161100,4500334401,1007,1007,1007,1007,0
|
|
20230801,161000,4500334401,1007,1007,1007,1007,0
|
|
20230801,160900,4500334401,1007,1007,1007,1007,0
|
|
20230801,160800,4500334401,1007,1007,1007,1007,0
|
|
20230801,160700,4500334401,1007,1007,1007,1007,0
|
|
20230801,160600,4500334401,1007,1007,1007,1007,0
|
|
20230801,160500,4500334401,1007,1007,1007,1007,0
|
|
20230801,160400,4500334401,1007,1007,1007,1007,0
|
|
20230801,160300,4500334401,1007,1007,1007,1007,0
|
|
20230801,160200,4500334401,1007,1007,1007,1007,0
|
|
20230801,160100,4500334401,1007,1007,1007,1007,0
|
|
20230801,160000,4500334401,1007,1007,1007,1007,0
|
|
20230801,155900,4500334401,1007,1007,1007,1007,0
|
|
20230801,155800,4500334401,1007,1007,1007,1007,0
|
|
20230801,155700,4500334401,1007,1007,1007,1007,0
|
|
20230801,155600,4500334401,1007,1007,1007,1007,17796
|
|
20230801,155500,4500334401,1007,1007,1007,1007,0
|
|
20230801,155400,4500334401,1007,1007,1007,1007,0
|
|
20230801,155300,4500334401,1007,1007,1007,1007,0
|
|
20230801,155200,4500334401,1007,1007,1007,1007,0
|
|
20230801,155100,4500334401,1007,1007,1007,1007,0
|
|
20230801,155000,4500334401,1007,1007,1007,1007,0
|
|
20230801,154900,4500334401,1007,1007,1007,1007,0
|
|
20230801,154800,4500334401,1007,1007,1007,1007,0
|
|
20230801,154700,4500334401,1007,1007,1007,1007,0
|
|
20230801,154600,4500334401,1007,1007,1007,1007,0
|
|
20230801,154500,4500334401,1007,1007,1007,1007,0
|
|
20230801,154400,4500334401,1007,1007,1007,1007,0
|
|
20230801,154300,4500334401,1007,1007,1007,1007,0
|
|
20230801,154200,4500334401,1007,1007,1007,1007,0
|
|
20230801,154100,4500334401,1007,1007,1007,1007,0
|
|
20230801,154000,4500334401,1007,1007,1007,1007,0
|
|
20230801,153900,4500334401,1007,1007,1007,1007,0
|
|
20230801,153800,4500334401,1007,1007,1007,1007,0
|
|
20230801,153700,4500334401,1007,1007,1007,1007,0
|
|
20230801,153600,4500334401,1007,1007,1007,1007,0
|
|
20230801,153500,4500334401,1007,1007,1007,1007,0
|
|
20230801,153400,4500334401,1007,1007,1007,1007,0
|
|
20230801,153300,4500334401,1007,1007,1007,1007,0
|
|
20230801,153200,4500334401,1007,1007,1007,1007,0
|
|
20230801,153100,4500334401,1007,1007,1007,1007,0
|
|
20230801,153000,4500334401,1007,1007,1007,1007,17796
|
|
20230801,152900,4482413829,1013,1013,1013,1013,0
|
|
20230801,152800,4482413829,1013,1013,1013,1013,0
|
|
20230801,152700,4482413829,1013,1013,1013,1013,0
|
|
20230801,152600,4482413829,1013,1013,1013,1013,0
|
|
20230801,152500,4482413829,1013,1013,1013,1013,0
|
|
20230801,152400,4482413829,1013,1013,1013,1013,0
|
|
20230801,152300,4482413829,1013,1013,1013,1013,0
|
|
20230801,152200,4482413829,1013,1013,1013,1013,0
|
|
20230801,152100,4482413829,1013,1013,1013,1013,0
|
|
20230801,152000,4482413829,1013,1013,1013,1013,0
|
|
20230801,151900,4482413829,1013,1012,1013,1012,7142
|
|
20230801,151800,4475180228,1013,1012,1013,1011,4703
|
|
20230801,151700,4470425479,1011,1015,1015,1011,3301
|
|
20230801,151600,4467083868,1015,1013,1015,1013,2076
|
|
20230801,151500,4464977128,1015,1014,1016,1013,1952
|
|
20230801,151400,4462996356,1014,1014,1016,1014,26505
|
|
20230801,151300,4436119186,1014,1015,1016,1014,9011
|
|
20230801,151200,4426974256,1016,1016,1016,1016,1406
|
|
20230801,151100,4425545760,1016,1017,1017,1016,396
|
|
20230801,151000,4425143138,1018,1018,1018,1018,1113
|
|
20230801,150900,4424010104,1018,1018,1018,1017,4813
|
|
20230801,150800,4419110471,1018,1017,1018,1017,10706
|
|
20230801,150700,4408221739,1017,1016,1017,1016,10571
|
|
20230801,150600,4397479427,1016,1016,1017,1016,7859
|
|
20230801,150500,4389494429,1017,1016,1017,1016,9891
|
|
20230801,150400,4379440689,1017,1016,1017,1016,6319
|
|
20230801,150300,4373019291,1016,1017,1017,1016,3923
|
|
20230801,150200,4369031522,1016,1017,1017,1016,1977
|
|
20230801,150100,4367022412,1017,1017,1017,1016,2531
|
|
20230801,150000,4364449367,1017,1015,1017,1015,7812
|
|
20230801,145900,4356518417,1016,1017,1017,1015,2638
|
|
20230801,145800,4353838218,1017,1017,1017,1016,3989
|
|
20230801,145700,4349785289,1018,1015,1018,1014,513
|
|
20230801,145600,4349263086,1018,1017,1018,1017,1000
|
|
20230801,145500,4348245291,1012,1018,1018,1011,17441
|
|
20230801,145400,4330573292,1020,1020,1020,1018,6433
|
|
20230801,145300,4324012944,1020,1019,1020,1017,10113
|
|
20230801,145200,4313703970,1019,1018,1020,1015,54603
|
|
20230801,145100,4258119170,1018,1019,1020,1018,3024
|
|
20230801,145000,4255039428,1020,1020,1020,1019,2483
|
|
20230801,144900,4252507795,1020,1019,1020,1019,4264
|
|
20230801,144800,4248159772,1020,1014,1020,1014,4193
|
|
20230801,144700,4243894389,1013,1020,1021,1013,13221
|
|
20230801,144600,4230491594,1021,1025,1026,1020,9838
|
|
20230801,144500,4220411216,1025,1027,1029,1025,37329
|
|
20230801,144400,4182093993,1028,1026,1029,1025,20330
|
|
20230801,144300,4161209882,1026,1019,1026,1019,115823
|
|
20230801,144200,4043031242,1018,1014,1018,1014,17326
|
|
20230801,144100,4025435064,1015,1011,1015,1011,65230
|
|
20230801,144000,3959277726,1011,1006,1012,1006,37384
|
|
20230801,143900,3921567706,1005,1007,1007,1005,3836
|
|
20230801,143800,3917709122,1007,1005,1007,1005,9558
|
|
20230801,143700,3908097859,1005,1005,1005,1005,1000
|
|
20230801,143600,3907092859,1004,1004,1005,1004,1511
|
|
20230801,143500,3905574443,1005,1004,1005,1002,5237
|
|
20230801,143400,3900316735,1005,999,1005,999,32277
|
|
20230801,143300,3868022446,999,995,1000,995,4510
|
|
20230801,143200,3863528703,994,994,994,994,492
|
|
20230801,143100,3863039655,995,996,998,995,23026
|
|
20230801,143000,3840116639,996,998,998,996,659
|
|
20230801,142900,3839459688,998,996,998,996,1112
|
|
20230801,142800,3838351053,997,997,997,997,700
|
|
20230801,142700,3837653153,997,997,997,997,141
|
|
20230801,142600,3837512576,997,999,1000,997,1121
|
|
20230801,142500,3836392565,999,994,1000,994,2346
|
|
20230801,142400,3834060416,994,999,1000,994,2580
|
|
20230801,142300,3831491136,1000,999,1000,999,1176
|
|
20230801,142200,3830316205,999,1001,1002,999,14559
|
|
20230801,142100,3815748859,1001,1003,1003,1001,151
|
|
20230801,142000,3815597506,1003,1003,1003,1003,10
|
|
20230801,141900,3815587476,1002,1002,1002,1002,4218
|
|
20230801,141800,3811361040,1003,1003,1003,1003,400
|
|
20230801,141700,3810959840,1003,1003,1003,1003,212
|
|
20230801,141600,3810747204,1003,1003,1003,1002,8192
|
|
20230801,141500,3802536970,1003,1005,1005,1003,797
|
|
20230801,141400,3801737559,1005,1006,1006,1004,325
|
|
20230801,141300,3801410906,1007,1005,1007,1004,11729
|
|
20230801,141200,3789607076,1005,1003,1006,1003,10224
|
|
20230801,141100,3779335486,1003,1002,1003,1002,1430
|
|
20230801,141000,3777902624,1002,1003,1003,1000,1321
|
|
20230801,140900,3776581601,1002,1006,1006,1001,7161
|
|
20230801,140800,3769410640,1002,1002,1010,1002,14426
|
|
20230801,140700,3754872416,1006,1004,1009,1003,25076
|
|
20230801,140600,3729654762,1004,1000,1004,1000,18480
|
|
20230801,140500,3711136345,1001,1001,1001,1000,9446
|
|
20230801,140400,3701681325,1001,998,1001,998,22054
|
|
20230801,140300,3679628596,997,997,997,995,3320
|
|
20230801,140200,3676318566,995,994,997,993,23552
|
|
20230801,140100,3652881412,996,996,996,995,711
|
|
20230801,140000,3652173266,996,995,997,994,9732
|
|
20230801,135900,3642488252,995,993,997,992,7720
|
|
20230801,135800,3634813083,994,996,997,994,16325
|
|
20230801,135700,3618553504,996,992,996,990,17433
|
|
20230801,135600,3601265285,992,991,992,988,13695
|
|
20230801,135500,3587705000,990,987,992,987,19687
|
|
20230801,135400,3568230102,987,987,988,987,1530
|
|
20230801,135300,3566719611,987,985,987,984,5079
|
|
20230801,135200,3561716065,983,983,984,982,9520
|
|
20230801,135100,3552357919,983,983,983,983,864
|
|
20230801,135000,3551508607,985,982,987,982,6483
|
|
20230801,134900,3545137652,981,979,981,979,3721
|
|
20230801,134800,3541490889,978,978,978,978,1864
|
|
20230801,134700,3539667897,975,976,976,975,209
|
|
20230801,134600,3539463914,976,976,976,976,150
|
|
20230801,134500,3539317514,976,976,977,976,85
|
|
20230801,134400,3539234524,979,972,980,970,19635
|
|
20230801,134300,3520136197,972,979,979,972,45904
|
|
20230801,134200,3475353371,980,982,982,979,7246
|
|
20230801,134100,3468251602,983,985,986,983,3568
|
|
20230801,134000,3464738746,984,992,992,984,7180
|
|
20230801,133900,3457650917,988,986,994,984,10057
|
|
20230801,133800,3447709902,990,984,990,983,6549
|
|
20230801,133700,3441262353,984,984,984,983,7239
|
|
20230801,133600,3434142503,984,981,984,980,9162
|
|
20230801,133500,3425151229,981,979,981,978,7092
|
|
20230801,133400,3418207223,979,979,979,978,1473
|
|
20230801,133300,3416765159,979,979,979,979,1627
|
|
20230801,133200,3415172326,979,978,979,978,8272
|
|
20230801,133100,3407078257,978,979,979,977,2948
|
|
20230801,133000,3404197928,979,979,979,977,3491
|
|
20230801,132900,3400781408,979,978,979,977,2599
|
|
20230801,132800,3398238389,978,979,979,978,705
|
|
20230801,132700,3397548760,979,979,980,979,1006
|
|
20230801,132600,3396562886,981,976,981,975,8819
|
|
20230801,132500,3387947284,976,979,979,975,21557
|
|
20230801,132400,3366897650,980,982,982,980,29152
|
|
20230801,132300,3338315860,981,984,984,981,5460
|
|
20230801,132200,3332954626,984,985,985,982,15519
|
|
20230801,132100,3317690204,983,986,987,983,31906
|
|
20230801,132000,3286263544,986,985,986,985,2524
|
|
20230801,131900,3283776228,986,989,989,985,50703
|
|
20230801,131800,3233782177,989,992,992,987,174477
|
|
20230801,131700,3061118202,992,992,992,990,10298
|
|
20230801,131600,3050922412,992,992,992,990,2759
|
|
20230801,131500,3048187982,992,991,992,991,13614
|
|
20230801,131400,3034696506,991,990,991,990,12784
|
|
20230801,131300,3022027862,991,990,991,990,18707
|
|
20230801,131200,3003504881,991,990,991,990,92021
|
|
20230801,131100,2912385689,991,991,992,991,11023
|
|
20230801,131000,2901461895,991,992,992,990,6662
|
|
20230801,130900,2894860589,992,991,992,991,9269
|
|
20230801,130800,2885674980,990,991,991,990,5419
|
|
20230801,130700,2880309730,992,992,992,990,46798
|
|
20230801,130600,2833977230,992,994,994,991,42466
|
|
20230801,130500,2791891006,993,993,993,993,1427
|
|
20230801,130400,2790473995,993,992,993,992,301
|
|
20230801,130300,2790175402,992,996,996,992,20127
|
|
20230801,130200,2770202686,996,996,996,995,157
|
|
20230801,130100,2770046359,996,995,996,995,3
|
|
20230801,130000,2770043373,996,994,996,994,689
|
|
20230801,125900,2769358504,996,996,996,996,0
|
|
20230801,125800,2769358504,996,996,996,996,609
|
|
20230801,125700,2768751940,996,996,996,996,5
|
|
20230801,125600,2768746960,997,995,997,992,20237
|
|
20230801,125500,2748650642,997,997,997,997,9000
|
|
20230801,125400,2739677642,997,996,997,996,11320
|
|
20230801,125300,2728392102,996,995,996,995,529
|
|
20230801,125200,2727865727,995,994,995,994,233
|
|
20230801,125100,2727634124,994,997,997,994,994
|
|
20230801,125000,2726644742,998,997,998,997,2320
|
|
20230801,124900,2724331701,997,998,998,997,1722
|
|
20230801,124800,2722614145,998,997,998,997,121
|
|
20230801,124700,2722493507,998,999,999,998,1018
|
|
20230801,124600,2721477406,1000,998,1000,998,1764
|
|
20230801,124500,2719715561,998,998,998,998,1
|
|
20230801,124400,2719714563,1000,998,1000,996,3000
|
|
20230801,124300,2716718808,998,996,998,995,11100
|
|
20230801,124200,2705650395,995,996,996,995,659
|
|
20230801,124100,2704994631,996,997,997,996,11985
|
|
20230801,124000,2693046134,997,997,997,997,61
|
|
20230801,123900,2692985317,998,996,998,996,10017
|
|
20230801,123800,2683006350,995,996,996,995,1054
|
|
20230801,123700,2681957570,996,996,996,996,1000
|
|
20230801,123600,2680961570,996,996,996,996,283
|
|
20230801,123500,2680679702,996,995,996,995,73
|
|
20230801,123400,2680607047,996,997,997,996,1337
|
|
20230801,123300,2679275095,996,996,996,996,4717
|
|
20230801,123200,2674576963,996,995,997,995,4519
|
|
20230801,123100,2670073884,995,995,997,994,6382
|
|
20230801,123000,2663723910,994,994,997,994,6566
|
|
20230801,122900,2657185894,994,994,997,994,24614
|
|
20230801,122800,2632714006,993,994,995,993,10266
|
|
20230801,122700,2622508439,994,994,995,994,6514
|
|
20230801,122600,2616033512,995,995,995,995,2968
|
|
20230801,122500,2613080352,997,997,997,997,120
|
|
20230801,122400,2612960712,994,992,994,992,17345
|
|
20230801,122300,2595751116,992,996,996,991,65425
|
|
20230801,122200,2530811353,995,998,998,995,11460
|
|
20230801,122100,2519397012,998,998,998,998,105
|
|
20230801,122000,2519292222,998,996,998,996,364
|
|
20230801,121900,2518929643,996,997,997,996,932
|
|
20230801,121800,2518000514,999,997,999,997,156
|
|
20230801,121700,2517844974,997,997,999,997,213
|
|
20230801,121600,2517632607,997,997,997,997,151
|
|
20230801,121500,2517482060,997,996,999,996,6212
|
|
20230801,121400,2511277969,996,996,996,996,155
|
|
20230801,121300,2511123589,996,997,997,996,5222
|
|
20230801,121200,2505917373,997,997,999,997,212
|
|
20230801,121100,2505705997,999,997,999,997,269
|
|
20230801,121000,2505437597,998,998,1000,997,5701
|
|
20230801,120900,2499748074,1000,998,1000,998,158
|
|
20230801,120800,2499590386,998,998,1000,998,732
|
|
20230801,120700,2498859648,998,999,1000,998,1457
|
|
20230801,120600,2497405468,1000,998,1000,998,670
|
|
20230801,120500,2496736176,998,998,999,998,2284
|
|
20230801,120400,2494456112,999,1000,1001,999,2364
|
|
20230801,120300,2492093854,1001,1000,1001,1000,168
|
|
20230801,120200,2491925851,1000,1001,1003,1000,559
|
|
20230801,120100,2491365729,1003,998,1003,998,47172
|
|
20230801,120000,2444149177,1000,998,1001,998,3901
|
|
20230801,115900,2440248833,998,998,1000,998,595
|
|
20230801,115800,2439654363,998,996,1000,996,5349
|
|
20230801,115700,2434315117,998,996,998,996,11847
|
|
20230801,115600,2422513891,996,996,996,996,683
|
|
20230801,115500,2421833623,996,994,996,994,3974
|
|
20230801,115400,2417881922,995,998,998,995,10166
|
|
20230801,115300,2407766028,998,998,998,998,30
|
|
20230801,115200,2407736088,998,997,998,997,450
|
|
20230801,115100,2407287203,997,998,998,995,31935
|
|
20230801,115000,2375505006,998,999,999,998,12566
|
|
20230801,114900,2362952933,999,999,999,999,866
|
|
20230801,114800,2362087799,999,1000,1000,999,2471
|
|
20230801,114700,2359618314,1000,1000,1000,1000,870
|
|
20230801,114600,2358748314,1000,1000,1000,1000,967
|
|
20230801,114500,2357781314,1000,1000,1001,1000,1185
|
|
20230801,114400,2356596264,1000,999,1000,999,4224
|
|
20230801,114300,2352372265,1000,1000,1000,1000,3
|
|
20230801,114200,2352369265,1001,999,1001,999,346
|
|
20230801,114100,2352023351,999,1001,1001,999,503
|
|
20230801,114000,2351519850,1001,1001,1001,1001,0
|
|
20230801,113900,2351519850,1001,1001,1001,999,3923
|
|
20230801,113800,2347592929,1001,1000,1001,1000,7020
|
|
20230801,113700,2340571755,1000,999,1000,999,3087
|
|
20230801,113600,2337487044,999,999,1000,999,19749
|
|
20230801,113500,2317757792,999,1000,1000,999,856
|
|
20230801,113400,2316902542,1000,997,1000,997,617
|
|
20230801,113300,2316285545,997,999,999,997,964
|
|
20230801,113200,2315322511,1001,1001,1001,1001,0
|
|
20230801,113100,2315322511,1001,998,1001,995,7391
|
|
20230801,113000,2307950414,998,999,1001,998,2849
|
|
20230801,112900,2305101724,1001,1000,1001,995,13589
|
|
20230801,112800,2291562605,1001,999,1001,997,1212
|
|
20230801,112700,2290350188,1000,996,1000,996,3000
|
|
20230801,112600,2287355400,996,997,997,996,2422
|
|
20230801,112500,2284940681,997,1001,1001,997,11959
|
|
20230801,112400,2272991642,1000,998,1000,997,12361
|
|
20230801,112300,2260639733,999,999,1000,999,4002
|
|
20230801,112200,2256640736,1000,996,1000,995,6624
|
|
20230801,112100,2250029366,996,995,996,995,20164
|
|
20230801,112000,2229946056,995,996,996,992,37776
|
|
20230801,111900,2192415952,999,999,999,999,58
|
|
20230801,111800,2192358010,1000,996,1000,996,5615
|
|
20230801,111700,2186756883,997,1000,1000,997,3289
|
|
20230801,111600,2183470576,998,996,1000,995,8725
|
|
20230801,111500,2174753968,997,993,997,993,8772
|
|
20230801,111400,2166032791,994,995,998,994,7843
|
|
20230801,111300,2158228527,995,994,995,994,35
|
|
20230801,111200,2158193703,995,995,995,994,4895
|
|
20230801,111100,2153323179,996,996,996,996,71
|
|
20230801,111000,2153252463,996,994,996,994,107
|
|
20230801,110900,2153146093,994,997,997,994,6040
|
|
20230801,110800,2147131764,997,998,998,997,1133
|
|
20230801,110700,2146001031,998,999,999,998,1520
|
|
20230801,110600,2144483970,1001,998,1001,998,5430
|
|
20230801,110500,2139054013,998,999,1001,998,7130
|
|
20230801,110400,2131922134,998,999,1000,998,2498
|
|
20230801,110300,2129425230,1000,998,1000,997,3167
|
|
20230801,110200,2126261986,1000,998,1000,996,10607
|
|
20230801,110100,2115666327,999,995,999,995,10000
|
|
20230801,110000,2105696776,995,997,997,994,15665
|
|
20230801,105900,2090100096,997,998,998,997,447
|
|
20230801,105800,2089654396,998,998,998,998,1
|
|
20230801,105700,2089653398,996,996,998,996,7222
|
|
20230801,105600,2082460284,998,998,998,998,8
|
|
20230801,105500,2082452300,998,995,998,995,12511
|
|
20230801,105400,2069988096,994,994,994,994,3800
|
|
20230801,105300,2066210896,997,997,997,994,6867
|
|
20230801,105200,2059366942,997,994,998,993,17139
|
|
20230801,105100,2042294512,994,991,994,991,7736
|
|
20230801,105000,2034613822,992,991,992,991,6880
|
|
20230801,104900,2027792779,991,991,991,990,1485
|
|
20230801,104800,2026321340,992,991,992,990,11183
|
|
20230801,104700,2015244387,992,991,992,991,11470
|
|
20230801,104600,2003876842,992,992,993,990,108601
|
|
20230801,104500,1896310065,992,994,994,992,41779
|
|
20230801,104400,1854843638,995,995,996,995,6794
|
|
20230801,104300,1848083607,997,998,998,995,7435
|
|
20230801,104200,1840681372,996,995,1000,995,6864
|
|
20230801,104100,1833833604,998,994,998,994,7803
|
|
20230801,104000,1826066617,995,996,996,995,19494
|
|
20230801,103900,1806654295,995,996,996,994,113
|
|
20230801,103800,1806541869,993,993,996,993,5352
|
|
20230801,103700,1801223739,993,994,994,992,33069
|
|
20230801,103600,1768386165,995,995,996,994,23454
|
|
20230801,103500,1745064847,995,996,996,995,275
|
|
20230801,103400,1744790960,996,996,996,996,1931
|
|
20230801,103300,1742867684,998,998,998,997,2068
|
|
20230801,103200,1740805283,998,998,998,997,12981
|
|
20230801,103100,1727854601,999,999,1000,999,1403
|
|
20230801,103000,1726451702,999,1000,1000,999,5768
|
|
20230801,102900,1720688949,1001,1001,1001,1001,1500
|
|
20230801,102800,1719187449,1001,1001,1001,1001,1250
|
|
20230801,102700,1717936199,1001,1001,1001,1000,20184
|
|
20230801,102600,1697747382,1004,1003,1004,1003,1000
|
|
20230801,102500,1696743882,1002,1001,1002,1001,1731
|
|
20230801,102400,1695011147,1000,1000,1000,1000,755
|
|
20230801,102300,1694256147,1001,1002,1002,1001,2003
|
|
20230801,102200,1692251141,1002,1002,1003,1002,1229
|
|
20230801,102100,1691019673,1002,1006,1007,1000,6598
|
|
20230801,102000,1684407445,1008,1001,1008,1001,7350
|
|
20230801,101900,1677020018,999,993,1001,993,7635
|
|
20230801,101800,1669412980,993,996,996,993,26092
|
|
20230801,101700,1643500384,993,998,1001,993,73660
|
|
20230801,101600,1570193097,995,1001,1001,995,105003
|
|
20230801,101500,1465455865,1001,1000,1001,1000,2455
|
|
20230801,101400,1462999835,1000,999,1000,999,17723
|
|
20230801,101300,1445277664,1000,1001,1001,1000,2401
|
|
20230801,101200,1442875894,1002,1004,1004,1001,3799
|
|
20230801,101100,1439066848,1004,1004,1004,1004,5004
|
|
20230801,101000,1434042832,1004,1000,1004,1000,2932
|
|
20230801,100900,1431107797,1003,999,1004,999,11239
|
|
20230801,100800,1419851125,998,1000,1000,998,5206
|
|
20230801,100700,1414650333,999,999,999,999,214
|
|
20230801,100600,1414436547,999,1004,1006,999,11742
|
|
20230801,100500,1402693934,1004,1004,1006,1004,6509
|
|
20230801,100400,1396151881,1005,1000,1005,1000,11305
|
|
20230801,100300,1384827942,1000,1001,1001,999,559
|
|
20230801,100200,1384269301,1001,1000,1003,999,5903
|
|
20230801,100100,1378361810,1000,1000,1000,997,114
|
|
20230801,100000,1378248098,1000,1002,1003,998,33507
|
|
20230801,095900,1344755473,1005,1002,1005,1002,5459
|
|
20230801,095800,1339277336,1002,1005,1006,1001,11722
|
|
20230801,095700,1327520875,1005,1003,1009,1001,6694
|
|
20230801,095600,1320775639,1001,1003,1004,1001,32807
|
|
20230801,095500,1287894759,1004,1007,1007,1004,55917
|
|
20230801,095400,1231690891,1007,1009,1009,1007,32848
|
|
20230801,095300,1198560161,1009,1010,1011,1009,4211
|
|
20230801,095200,1194307093,1011,1011,1011,1011,12467
|
|
20230801,095100,1181702956,1011,1012,1012,1010,11340
|
|
20230801,095000,1170248245,1013,1015,1015,1013,26233
|
|
20230801,094900,1143624216,1014,1014,1014,1014,5651
|
|
20230801,094800,1137894102,1014,1013,1014,1013,3179
|
|
20230801,094700,1134670836,1013,1010,1013,1010,3033
|
|
20230801,094600,1131605076,1010,1012,1012,1010,21472
|
|
20230801,094500,1109917714,1012,1009,1012,1009,4845
|
|
20230801,094400,1105023983,1010,1009,1010,1009,2367
|
|
20230801,094300,1102635678,1009,1008,1009,1007,12507
|
|
20230801,094200,1090032899,1008,1008,1008,1008,4811
|
|
20230801,094100,1085183411,1008,1009,1011,1008,15834
|
|
20230801,094000,1069212559,1010,1011,1011,1010,3924
|
|
20230801,093900,1065248657,1011,1014,1015,1011,33702
|
|
20230801,093800,1031102756,1014,1013,1015,1012,5780
|
|
20230801,093700,1025242605,1013,1012,1014,1012,2687
|
|
20230801,093600,1022522271,1012,1009,1014,1009,1673
|
|
20230801,093500,1020831108,1008,1008,1009,1008,1611
|
|
20230801,093400,1019207209,1008,1009,1010,1008,13961
|
|
20230801,093300,1005121308,1009,1008,1011,1008,5633
|
|
20230801,093200,999430582,1008,1007,1008,1006,6168
|
|
20230801,093100,993215450,1007,1003,1007,1003,3316
|
|
20230801,093000,989887236,1003,1002,1003,1002,727
|
|
20230801,092900,989158082,1000,1002,1002,1000,503
|
|
20230801,092800,988654210,1002,1000,1002,999,17579
|
|
20230801,092700,971084085,1000,1000,1001,999,15273
|
|
20230801,092600,955811573,1001,1000,1001,1000,2591
|
|
20230801,092500,953219566,1001,1000,1001,998,21773
|
|
20230801,092400,931464676,999,1000,1001,999,5762
|
|
20230801,092300,925702373,1001,1002,1002,999,65737
|
|
20230801,092200,859960421,1002,1003,1003,1001,4415
|
|
20230801,092100,855537593,1004,1003,1004,1002,53311
|
|
20230801,092000,802118723,1003,1007,1007,1003,11819
|
|
20230801,091900,790241559,1006,1005,1006,1003,10157
|
|
20230801,091800,780036900,1004,1002,1005,1002,14055
|
|
20230801,091700,765916772,1001,1000,1001,1000,16993
|
|
20230801,091600,748922556,1000,999,1000,997,4943
|
|
20230801,091500,743985864,998,997,1000,997,33819
|
|
20230801,091400,710190873,999,1000,1000,994,18109
|
|
20230801,091300,692111227,999,993,999,993,13017
|
|
20230801,091200,679160205,992,994,995,991,89426
|
|
20230801,091100,590295420,993,994,998,993,43784
|
|
20230801,091000,546776090,995,995,996,994,75913
|
|
20230801,090900,471300143,995,996,999,994,43551
|
|
20230801,090800,427964772,996,997,997,994,54319
|
|
20230801,090700,373886051,997,1000,1000,997,26081
|
|
20230801,090600,347844785,1000,1006,1006,1000,20835
|
|
20230801,090500,326983629,1005,1005,1007,1003,15357
|
|
20230801,090400,311550773,1005,1005,1007,1004,19445
|
|
20230801,090300,292008761,1006,1002,1013,1002,12633
|
|
20230801,090200,279256923,1002,1001,1003,995,95067
|
|
20230801,090100,184347966,1001,1017,1017,1001,134213
|
|
20230801,090000,48685163,1023,1015,1024,1015,45793
|