610 lines
29 KiB
CSV
610 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230801,190700,863773279,1353,1353,1353,1353,9823
|
|
20230801,190600,863773279,1353,1353,1353,1353,0
|
|
20230801,190500,863773279,1353,1353,1353,1353,0
|
|
20230801,190400,863773279,1353,1353,1353,1353,0
|
|
20230801,190300,863773279,1353,1353,1353,1353,0
|
|
20230801,190200,863773279,1353,1353,1353,1353,0
|
|
20230801,190100,863773279,1353,1353,1353,1353,0
|
|
20230801,190000,863773279,1353,1353,1353,1353,0
|
|
20230801,185900,863773279,1353,1353,1353,1353,0
|
|
20230801,185800,863773279,1353,1353,1353,1353,0
|
|
20230801,185700,863773279,1353,1353,1353,1353,0
|
|
20230801,185600,863773279,1353,1353,1353,1353,0
|
|
20230801,185500,863773279,1353,1353,1353,1353,0
|
|
20230801,185400,863773279,1353,1353,1353,1353,0
|
|
20230801,185300,863773279,1353,1353,1353,1353,0
|
|
20230801,185200,863773279,1353,1353,1353,1353,0
|
|
20230801,185100,863773279,1353,1353,1353,1353,0
|
|
20230801,185000,863773279,1353,1353,1353,1353,0
|
|
20230801,184900,863773279,1353,1353,1353,1353,0
|
|
20230801,184800,863773279,1353,1353,1353,1353,0
|
|
20230801,184700,863773279,1353,1353,1353,1353,0
|
|
20230801,184600,863773279,1353,1353,1353,1353,0
|
|
20230801,184500,863773279,1353,1353,1353,1353,0
|
|
20230801,184400,863773279,1353,1353,1353,1353,0
|
|
20230801,184300,863773279,1353,1353,1353,1353,0
|
|
20230801,184200,863773279,1353,1353,1353,1353,0
|
|
20230801,184100,863773279,1353,1353,1353,1353,0
|
|
20230801,184000,863773279,1353,1353,1353,1353,0
|
|
20230801,183900,863773279,1353,1353,1353,1353,0
|
|
20230801,183800,863773279,1353,1353,1353,1353,0
|
|
20230801,183700,863773279,1353,1353,1353,1353,9823
|
|
20230801,183600,863773279,1353,1353,1353,1353,0
|
|
20230801,183500,863773279,1353,1353,1353,1353,0
|
|
20230801,183400,863773279,1353,1353,1353,1353,0
|
|
20230801,183300,863773279,1353,1353,1353,1353,0
|
|
20230801,183200,863773279,1353,1353,1353,1353,0
|
|
20230801,183100,863773279,1353,1353,1353,1353,0
|
|
20230801,183000,863773279,1353,1353,1353,1353,0
|
|
20230801,182900,863773279,1353,1353,1353,1353,0
|
|
20230801,182800,863773279,1353,1353,1353,1353,0
|
|
20230801,182700,863773279,1353,1353,1353,1353,0
|
|
20230801,182600,863773279,1353,1353,1353,1353,0
|
|
20230801,182500,863773279,1353,1353,1353,1353,0
|
|
20230801,182400,863773279,1353,1353,1353,1353,0
|
|
20230801,182300,863773279,1353,1353,1353,1353,0
|
|
20230801,182200,863773279,1353,1353,1353,1353,0
|
|
20230801,182100,863773279,1353,1353,1353,1353,0
|
|
20230801,182000,863773279,1353,1353,1353,1353,0
|
|
20230801,181900,863773279,1353,1353,1353,1353,0
|
|
20230801,181800,863773279,1353,1353,1353,1353,0
|
|
20230801,181700,863773279,1353,1353,1353,1353,0
|
|
20230801,181600,863773279,1353,1353,1353,1353,0
|
|
20230801,181500,863773279,1353,1353,1353,1353,0
|
|
20230801,181400,863773279,1353,1353,1353,1353,0
|
|
20230801,181300,863773279,1353,1353,1353,1353,0
|
|
20230801,181200,863773279,1353,1353,1353,1353,0
|
|
20230801,181100,863773279,1353,1353,1353,1353,0
|
|
20230801,181000,863773279,1353,1353,1353,1353,0
|
|
20230801,180900,863773279,1353,1353,1353,1353,0
|
|
20230801,180800,863773279,1353,1353,1353,1353,0
|
|
20230801,180700,863773279,1353,1353,1353,1353,9823
|
|
20230801,180600,863773279,1353,1353,1353,1353,0
|
|
20230801,180500,863773279,1353,1353,1353,1353,0
|
|
20230801,180400,863773279,1353,1353,1353,1353,0
|
|
20230801,180300,863773279,1353,1353,1353,1353,0
|
|
20230801,180200,863773279,1353,1353,1353,1353,0
|
|
20230801,180100,863773279,1353,1353,1353,1353,0
|
|
20230801,180000,863773279,1353,1353,1353,1353,0
|
|
20230801,175900,863773279,1353,1353,1353,1353,0
|
|
20230801,175800,863773279,1353,1353,1353,1353,0
|
|
20230801,175700,863773279,1353,1353,1353,1353,0
|
|
20230801,175600,863773279,1353,1353,1353,1353,0
|
|
20230801,175500,863773279,1353,1353,1353,1353,0
|
|
20230801,175400,863773279,1353,1353,1353,1353,0
|
|
20230801,175300,863773279,1353,1353,1353,1353,0
|
|
20230801,175200,863773279,1353,1353,1353,1353,0
|
|
20230801,175100,863773279,1353,1353,1353,1353,0
|
|
20230801,175000,863773279,1353,1353,1353,1353,0
|
|
20230801,174900,863773279,1353,1353,1353,1353,0
|
|
20230801,174800,863773279,1353,1353,1353,1353,0
|
|
20230801,174700,863773279,1353,1353,1353,1353,0
|
|
20230801,174600,863773279,1353,1353,1353,1353,0
|
|
20230801,174500,863773279,1353,1353,1353,1353,0
|
|
20230801,174400,863773279,1353,1353,1353,1353,0
|
|
20230801,174300,863773279,1353,1353,1353,1353,0
|
|
20230801,174200,863773279,1353,1353,1353,1353,0
|
|
20230801,174100,863773279,1353,1353,1353,1353,0
|
|
20230801,174000,863773279,1353,1353,1353,1353,0
|
|
20230801,173900,863773279,1353,1353,1353,1353,0
|
|
20230801,173800,863773279,1353,1353,1353,1353,0
|
|
20230801,173700,863773279,1353,1353,1353,1353,9823
|
|
20230801,173600,863773279,1353,1353,1353,1353,0
|
|
20230801,173500,863773279,1353,1353,1353,1353,0
|
|
20230801,173400,863773279,1353,1353,1353,1353,0
|
|
20230801,173300,863773279,1353,1353,1353,1353,0
|
|
20230801,173200,863773279,1353,1353,1353,1353,0
|
|
20230801,173100,863773279,1353,1353,1353,1353,0
|
|
20230801,173000,863773279,1353,1353,1353,1353,0
|
|
20230801,172900,863773279,1353,1353,1353,1353,0
|
|
20230801,172800,863773279,1353,1353,1353,1353,0
|
|
20230801,172700,863773279,1353,1353,1353,1353,0
|
|
20230801,172600,863773279,1353,1353,1353,1353,0
|
|
20230801,172500,863773279,1353,1353,1353,1353,0
|
|
20230801,172400,863773279,1353,1353,1353,1353,0
|
|
20230801,172300,863773279,1353,1353,1353,1353,0
|
|
20230801,172200,863773279,1353,1353,1353,1353,0
|
|
20230801,172100,863773279,1353,1353,1353,1353,0
|
|
20230801,172000,863773279,1353,1353,1353,1353,0
|
|
20230801,171900,863773279,1353,1353,1353,1353,0
|
|
20230801,171800,863773279,1353,1353,1353,1353,0
|
|
20230801,171700,863773279,1353,1353,1353,1353,0
|
|
20230801,171600,863773279,1353,1353,1353,1353,0
|
|
20230801,171500,863773279,1353,1353,1353,1353,0
|
|
20230801,171400,863773279,1353,1353,1353,1353,0
|
|
20230801,171300,863773279,1353,1353,1353,1353,0
|
|
20230801,171200,863773279,1353,1353,1353,1353,0
|
|
20230801,171100,863773279,1353,1353,1353,1353,0
|
|
20230801,171000,863773279,1353,1353,1353,1353,0
|
|
20230801,170900,863773279,1353,1353,1353,1353,0
|
|
20230801,170800,863773279,1353,1353,1353,1353,0
|
|
20230801,170700,863773279,1353,1353,1353,1353,9823
|
|
20230801,170600,863773279,1353,1353,1353,1353,0
|
|
20230801,170500,863773279,1353,1353,1353,1353,0
|
|
20230801,170400,863773279,1353,1353,1353,1353,0
|
|
20230801,170300,863773279,1353,1353,1353,1353,0
|
|
20230801,170200,863773279,1353,1353,1353,1353,0
|
|
20230801,170100,863773279,1353,1353,1353,1353,0
|
|
20230801,170000,863773279,1353,1353,1353,1353,0
|
|
20230801,165900,863773279,1353,1353,1353,1353,0
|
|
20230801,165800,863773279,1353,1353,1353,1353,0
|
|
20230801,165700,863773279,1353,1353,1353,1353,0
|
|
20230801,165600,863773279,1353,1353,1353,1353,0
|
|
20230801,165500,863773279,1353,1353,1353,1353,0
|
|
20230801,165400,863773279,1353,1353,1353,1353,0
|
|
20230801,165300,863773279,1353,1353,1353,1353,0
|
|
20230801,165200,863773279,1353,1353,1353,1353,0
|
|
20230801,165100,863773279,1353,1353,1353,1353,0
|
|
20230801,165000,863773279,1353,1353,1353,1353,0
|
|
20230801,164900,863773279,1353,1353,1353,1353,0
|
|
20230801,164800,863773279,1353,1353,1353,1353,0
|
|
20230801,164700,863773279,1353,1353,1353,1353,0
|
|
20230801,164600,863773279,1353,1353,1353,1353,0
|
|
20230801,164500,863773279,1353,1353,1353,1353,0
|
|
20230801,164400,863773279,1353,1353,1353,1353,0
|
|
20230801,164300,863773279,1353,1353,1353,1353,0
|
|
20230801,164200,863773279,1353,1353,1353,1353,0
|
|
20230801,164100,863773279,1353,1353,1353,1353,0
|
|
20230801,164000,863773279,1353,1353,1353,1353,0
|
|
20230801,163900,863773279,1353,1353,1353,1353,0
|
|
20230801,163800,863773279,1353,1353,1353,1353,0
|
|
20230801,163700,863773279,1353,1353,1353,1353,9823
|
|
20230801,163600,863773279,1353,1353,1353,1353,0
|
|
20230801,163500,863773279,1353,1353,1353,1353,0
|
|
20230801,163400,863773279,1353,1353,1353,1353,0
|
|
20230801,163300,863773279,1353,1353,1353,1353,0
|
|
20230801,163200,863773279,1353,1353,1353,1353,0
|
|
20230801,163100,863773279,1353,1353,1353,1353,0
|
|
20230801,163000,863773279,1353,1353,1353,1353,0
|
|
20230801,162900,863773279,1353,1353,1353,1353,0
|
|
20230801,162800,863773279,1353,1353,1353,1353,0
|
|
20230801,162700,863773279,1353,1353,1353,1353,0
|
|
20230801,162600,863773279,1353,1353,1353,1353,0
|
|
20230801,162500,863773279,1353,1353,1353,1353,0
|
|
20230801,162400,863773279,1353,1353,1353,1353,0
|
|
20230801,162300,863773279,1353,1353,1353,1353,0
|
|
20230801,162200,863773279,1353,1353,1353,1353,0
|
|
20230801,162100,863773279,1353,1353,1353,1353,0
|
|
20230801,162000,863773279,1353,1353,1353,1353,0
|
|
20230801,161900,863773279,1353,1353,1353,1353,0
|
|
20230801,161800,863773279,1353,1353,1353,1353,0
|
|
20230801,161700,863773279,1353,1353,1353,1353,0
|
|
20230801,161600,863773279,1353,1353,1353,1353,0
|
|
20230801,161500,863773279,1353,1353,1353,1353,0
|
|
20230801,161400,863773279,1353,1353,1353,1353,0
|
|
20230801,161300,863773279,1353,1353,1353,1353,0
|
|
20230801,161200,863773279,1353,1353,1353,1353,0
|
|
20230801,161100,863773279,1353,1353,1353,1353,0
|
|
20230801,161000,863773279,1353,1353,1353,1353,0
|
|
20230801,160900,863773279,1353,1353,1353,1353,0
|
|
20230801,160800,863773279,1353,1353,1353,1353,0
|
|
20230801,160700,863773279,1353,1353,1353,1353,9823
|
|
20230801,160600,863773279,1353,1353,1353,1353,0
|
|
20230801,160500,863773279,1353,1353,1353,1353,0
|
|
20230801,160400,863773279,1353,1353,1353,1353,0
|
|
20230801,160300,863773279,1353,1353,1353,1353,0
|
|
20230801,160200,863773279,1353,1353,1353,1353,0
|
|
20230801,160100,863773279,1353,1353,1353,1353,0
|
|
20230801,160000,863773279,1353,1353,1353,1353,0
|
|
20230801,155900,863773279,1353,1353,1353,1353,0
|
|
20230801,155800,863773279,1353,1353,1353,1353,0
|
|
20230801,155700,863773279,1353,1353,1353,1353,0
|
|
20230801,155600,863773279,1353,1353,1353,1353,0
|
|
20230801,155500,863773279,1353,1353,1353,1353,0
|
|
20230801,155400,863773279,1353,1353,1353,1353,0
|
|
20230801,155300,863773279,1353,1353,1353,1353,0
|
|
20230801,155200,863773279,1353,1353,1353,1353,0
|
|
20230801,155100,863773279,1353,1353,1353,1353,0
|
|
20230801,155000,863773279,1353,1353,1353,1353,0
|
|
20230801,154900,863773279,1353,1353,1353,1353,0
|
|
20230801,154800,863773279,1353,1353,1353,1353,0
|
|
20230801,154700,863773279,1353,1353,1353,1353,0
|
|
20230801,154600,863773279,1353,1353,1353,1353,0
|
|
20230801,154500,863773279,1353,1353,1353,1353,0
|
|
20230801,154400,863773279,1353,1353,1353,1353,0
|
|
20230801,154300,863773279,1353,1353,1353,1353,0
|
|
20230801,154200,863773279,1353,1353,1353,1353,0
|
|
20230801,154100,863773279,1353,1353,1353,1353,0
|
|
20230801,154000,863773279,1353,1353,1353,1353,0
|
|
20230801,153900,863773279,1353,1353,1353,1353,0
|
|
20230801,153800,863773279,1353,1353,1353,1353,0
|
|
20230801,153700,863773279,1353,1353,1353,1353,9823
|
|
20230801,153600,863773279,1353,1353,1353,1353,0
|
|
20230801,153500,863773279,1353,1353,1353,1353,0
|
|
20230801,153400,863773279,1353,1353,1353,1353,0
|
|
20230801,153300,863773279,1353,1353,1353,1353,0
|
|
20230801,153200,863773279,1353,1353,1353,1353,0
|
|
20230801,153100,863773279,1353,1353,1353,1353,0
|
|
20230801,153000,863773279,1353,1353,1353,1353,9823
|
|
20230801,152900,850482760,1358,1358,1358,1358,0
|
|
20230801,152800,850482760,1358,1358,1358,1358,0
|
|
20230801,152700,850482760,1358,1358,1358,1358,0
|
|
20230801,152600,850482760,1358,1358,1358,1358,0
|
|
20230801,152500,850482760,1358,1358,1358,1358,0
|
|
20230801,152400,850482760,1358,1358,1358,1358,0
|
|
20230801,152300,850482760,1358,1358,1358,1358,0
|
|
20230801,152200,850482760,1358,1358,1358,1358,0
|
|
20230801,152100,850482760,1358,1358,1358,1358,0
|
|
20230801,152000,850482760,1358,1358,1358,1358,0
|
|
20230801,151900,850482760,1358,1358,1358,1353,419
|
|
20230801,151800,849915498,1358,1353,1358,1353,11480
|
|
20230801,151700,834371024,1353,1353,1353,1353,1055
|
|
20230801,151600,832943609,1353,1352,1353,1352,2519
|
|
20230801,151500,829536901,1350,1350,1352,1349,1384
|
|
20230801,151400,827668567,1350,1350,1350,1350,966
|
|
20230801,151300,826364467,1350,1350,1350,1350,1808
|
|
20230801,151200,823923667,1350,1351,1351,1350,22
|
|
20230801,151100,823893955,1350,1350,1350,1350,0
|
|
20230801,151000,823893955,1350,1350,1350,1349,5458
|
|
20230801,150900,816526155,1350,1349,1350,1348,1318
|
|
20230801,150800,814747660,1350,1350,1350,1350,1832
|
|
20230801,150700,812274460,1350,1350,1350,1350,0
|
|
20230801,150600,812274460,1350,1350,1350,1350,1137
|
|
20230801,150500,810739510,1350,1350,1350,1350,7
|
|
20230801,150400,810730060,1350,1351,1351,1350,346
|
|
20230801,150300,810262956,1351,1351,1351,1351,5
|
|
20230801,150200,810256201,1353,1353,1353,1353,3
|
|
20230801,150100,810252142,1353,1353,1353,1353,1594
|
|
20230801,150000,808095460,1353,1353,1353,1353,1619
|
|
20230801,145900,805904953,1353,1351,1353,1351,5000
|
|
20230801,145800,799141681,1352,1350,1352,1350,787
|
|
20230801,145700,798078231,1350,1351,1352,1350,3545
|
|
20230801,145600,793290529,1351,1352,1352,1351,308
|
|
20230801,145500,792874413,1352,1352,1352,1352,8
|
|
20230801,145400,792863597,1352,1352,1352,1352,509
|
|
20230801,145300,792175429,1352,1352,1352,1352,18
|
|
20230801,145200,792151093,1351,1351,1351,1351,502
|
|
20230801,145100,791472891,1352,1352,1352,1352,22
|
|
20230801,145000,791443147,1352,1352,1352,1352,1
|
|
20230801,144900,791441795,1351,1351,1351,1351,0
|
|
20230801,144800,791441795,1351,1351,1351,1351,0
|
|
20230801,144700,791441795,1351,1351,1351,1351,5
|
|
20230801,144600,791435040,1351,1352,1352,1351,831
|
|
20230801,144500,790311709,1352,1353,1353,1352,1002
|
|
20230801,144400,788956728,1353,1353,1353,1353,50
|
|
20230801,144300,788889078,1353,1353,1353,1353,369
|
|
20230801,144200,788389821,1353,1353,1353,1353,2
|
|
20230801,144100,788387115,1353,1353,1353,1353,344
|
|
20230801,144000,787921683,1352,1353,1353,1352,1438
|
|
20230801,143900,785976169,1353,1353,1353,1353,50
|
|
20230801,143800,785908519,1353,1353,1353,1353,3
|
|
20230801,143700,785904460,1353,1352,1353,1352,185
|
|
20230801,143600,785654255,1353,1352,1353,1352,101
|
|
20230801,143500,785517701,1352,1352,1352,1352,1041
|
|
20230801,143400,784110269,1352,1348,1352,1348,974
|
|
20230801,143300,782797313,1346,1346,1346,1346,0
|
|
20230801,143200,782797313,1346,1346,1346,1346,19711
|
|
20230801,143100,756266307,1343,1345,1345,1343,2000
|
|
20230801,143000,753580251,1346,1346,1346,1346,518
|
|
20230801,142900,752883023,1346,1346,1346,1346,50
|
|
20230801,142800,752815723,1346,1346,1346,1346,1041
|
|
20230801,142700,751414537,1346,1344,1346,1344,2519
|
|
20230801,142600,748023965,1344,1344,1344,1344,146
|
|
20230801,142500,747827741,1345,1345,1348,1345,18
|
|
20230801,142400,747803517,1345,1340,1345,1340,20
|
|
20230801,142300,747776667,1340,1348,1348,1340,4014
|
|
20230801,142200,742393465,1348,1348,1348,1348,1
|
|
20230801,142100,742392117,1341,1348,1348,1341,11090
|
|
20230801,142000,727510777,1348,1348,1348,1348,804
|
|
20230801,141900,726426985,1347,1348,1348,1345,112
|
|
20230801,141800,726276072,1348,1348,1348,1348,116
|
|
20230801,141700,726119704,1347,1347,1347,1347,0
|
|
20230801,141600,726119704,1347,1345,1347,1343,1742
|
|
20230801,141500,723776416,1343,1348,1348,1343,8120
|
|
20230801,141400,712858987,1348,1346,1348,1346,62
|
|
20230801,141300,712775432,1346,1347,1347,1346,190
|
|
20230801,141200,712519555,1347,1348,1348,1347,482
|
|
20230801,141100,711869939,1348,1348,1348,1348,30
|
|
20230801,141000,711829499,1348,1348,1348,1348,1484
|
|
20230801,140900,709829067,1348,1348,1348,1348,10
|
|
20230801,140800,709815587,1348,1348,1348,1348,20
|
|
20230801,140700,709788627,1348,1348,1348,1348,8
|
|
20230801,140600,709777843,1348,1347,1348,1347,6
|
|
20230801,140500,709769760,1345,1345,1345,1345,2005
|
|
20230801,140400,707073035,1345,1345,1345,1345,100
|
|
20230801,140300,706938535,1345,1345,1345,1345,45
|
|
20230801,140200,706878010,1345,1345,1345,1345,0
|
|
20230801,140100,706878010,1345,1345,1345,1345,1294
|
|
20230801,140000,705137580,1345,1345,1345,1345,500
|
|
20230801,135900,704465080,1344,1344,1344,1344,1300
|
|
20230801,135800,702717880,1344,1344,1344,1344,0
|
|
20230801,135700,702717880,1344,1345,1345,1344,244
|
|
20230801,135600,702389925,1345,1346,1346,1345,2711
|
|
20230801,135500,698743606,1346,1346,1346,1346,53
|
|
20230801,135400,698672268,1347,1347,1347,1347,109
|
|
20230801,135300,698525445,1345,1346,1346,1345,7884
|
|
20230801,135200,687919965,1346,1346,1347,1345,3290
|
|
20230801,135100,683492915,1346,1346,1346,1346,2000
|
|
20230801,135000,680800915,1346,1346,1346,1346,250
|
|
20230801,134900,680464415,1345,1345,1345,1345,0
|
|
20230801,134800,680464415,1345,1345,1345,1345,1000
|
|
20230801,134700,679119415,1347,1345,1347,1345,5345
|
|
20230801,134600,671928390,1347,1345,1347,1345,1162
|
|
20230801,134500,670364448,1345,1346,1346,1345,8585
|
|
20230801,134400,658812848,1347,1347,1347,1347,216
|
|
20230801,134300,658521896,1347,1347,1348,1347,493
|
|
20230801,134200,657857824,1347,1347,1347,1347,270
|
|
20230801,134100,657494134,1347,1347,1347,1347,200
|
|
20230801,134000,657224734,1346,1346,1346,1346,0
|
|
20230801,133900,657224734,1346,1346,1346,1346,2
|
|
20230801,133800,657222042,1346,1346,1346,1346,267
|
|
20230801,133700,656862660,1347,1347,1347,1347,5
|
|
20230801,133600,656855925,1347,1347,1347,1347,7
|
|
20230801,133500,656846496,1347,1347,1347,1347,100
|
|
20230801,133400,656711796,1346,1346,1346,1346,0
|
|
20230801,133300,656711796,1346,1346,1346,1346,0
|
|
20230801,133200,656711796,1346,1347,1347,1346,806
|
|
20230801,133100,655626614,1347,1348,1348,1347,2339
|
|
20230801,133000,652475980,1347,1350,1350,1347,1114
|
|
20230801,132900,650975410,1351,1351,1351,1351,500
|
|
20230801,132800,650299910,1352,1352,1352,1352,30
|
|
20230801,132700,650259350,1353,1353,1353,1353,10
|
|
20230801,132600,650245820,1354,1347,1354,1346,1001
|
|
20230801,132500,648898366,1346,1347,1347,1346,3163
|
|
20230801,132400,644640068,1347,1348,1348,1347,803
|
|
20230801,132300,643557674,1347,1351,1354,1347,2965
|
|
20230801,132200,639560423,1351,1349,1351,1349,3013
|
|
20230801,132100,635494884,1348,1348,1348,1348,4
|
|
20230801,132000,635489492,1347,1351,1351,1347,30936
|
|
20230801,131900,593726730,1351,1351,1351,1351,1185
|
|
20230801,131800,592125795,1352,1352,1354,1352,4938
|
|
20230801,131700,585448721,1352,1354,1354,1352,10930
|
|
20230801,131600,570665688,1354,1354,1354,1354,11
|
|
20230801,131500,570650794,1354,1354,1354,1354,13
|
|
20230801,131400,570633192,1354,1354,1354,1354,10
|
|
20230801,131300,570619652,1354,1354,1354,1354,20
|
|
20230801,131200,570592572,1354,1354,1354,1354,0
|
|
20230801,131100,570592572,1354,1354,1354,1354,1
|
|
20230801,131000,570591218,1353,1353,1353,1353,115
|
|
20230801,130900,570435623,1354,1354,1354,1354,100
|
|
20230801,130800,570300223,1354,1353,1354,1353,5348
|
|
20230801,130700,563064257,1353,1353,1353,1353,4500
|
|
20230801,130600,556975757,1354,1355,1355,1354,3367
|
|
20230801,130500,552414420,1355,1355,1355,1355,0
|
|
20230801,130400,552414420,1355,1355,1355,1355,0
|
|
20230801,130300,552414420,1355,1355,1355,1355,1
|
|
20230801,130200,552413065,1353,1353,1353,1353,40
|
|
20230801,130100,552358945,1353,1354,1354,1353,2511
|
|
20230801,130000,548960097,1354,1354,1354,1354,0
|
|
20230801,125900,548960097,1354,1354,1354,1354,300
|
|
20230801,125800,548553897,1355,1355,1355,1355,190
|
|
20230801,125700,548296447,1355,1355,1356,1355,768
|
|
20230801,125600,547255749,1355,1354,1355,1354,768
|
|
20230801,125500,546215759,1354,1354,1354,1354,0
|
|
20230801,125400,546215759,1354,1354,1354,1354,388
|
|
20230801,125300,545690407,1353,1353,1353,1353,0
|
|
20230801,125200,545690407,1353,1353,1353,1353,0
|
|
20230801,125100,545690407,1353,1353,1353,1353,150
|
|
20230801,125000,545487457,1353,1353,1353,1353,880
|
|
20230801,124900,544296817,1353,1353,1353,1353,37
|
|
20230801,124800,544246756,1352,1352,1352,1352,0
|
|
20230801,124700,544246756,1352,1352,1352,1352,45
|
|
20230801,124600,544185916,1352,1352,1352,1352,0
|
|
20230801,124500,544185916,1352,1353,1353,1352,2028
|
|
20230801,124400,541444040,1352,1353,1353,1352,1198
|
|
20230801,124300,539823258,1355,1356,1356,1355,185
|
|
20230801,124200,539572404,1356,1356,1356,1356,15
|
|
20230801,124100,539552064,1356,1353,1356,1353,44
|
|
20230801,124000,539492475,1356,1356,1356,1356,0
|
|
20230801,123900,539492475,1356,1356,1356,1356,1000
|
|
20230801,123800,538136475,1352,1352,1352,1352,100
|
|
20230801,123700,538001275,1352,1355,1355,1352,21746
|
|
20230801,123600,508569646,1355,1357,1357,1355,24006
|
|
20230801,123500,476024276,1357,1357,1357,1357,0
|
|
20230801,123400,476024276,1357,1357,1357,1357,40
|
|
20230801,123300,475969996,1358,1358,1358,1358,700
|
|
20230801,123200,475019396,1358,1358,1358,1358,300
|
|
20230801,123100,474611996,1357,1358,1358,1357,4000
|
|
20230801,123000,469182286,1359,1358,1359,1358,1035
|
|
20230801,122900,467776746,1359,1359,1359,1359,102
|
|
20230801,122800,467638128,1359,1359,1359,1359,100
|
|
20230801,122700,467502228,1359,1358,1359,1358,1856
|
|
20230801,122600,464981779,1358,1358,1358,1358,23
|
|
20230801,122500,464950545,1358,1358,1358,1358,1
|
|
20230801,122400,464949187,1358,1358,1358,1358,3
|
|
20230801,122300,464945113,1358,1358,1358,1358,0
|
|
20230801,122200,464945113,1358,1358,1358,1358,92
|
|
20230801,122100,464820177,1357,1357,1357,1357,0
|
|
20230801,122000,464820177,1357,1358,1358,1357,221
|
|
20230801,121900,464520060,1358,1358,1358,1358,500
|
|
20230801,121800,463841060,1358,1358,1358,1358,100
|
|
20230801,121700,463705260,1357,1357,1357,1357,1
|
|
20230801,121600,463703903,1358,1358,1358,1358,14
|
|
20230801,121500,463684891,1358,1358,1358,1358,5
|
|
20230801,121400,463678101,1357,1357,1357,1357,0
|
|
20230801,121300,463678101,1357,1357,1357,1357,0
|
|
20230801,121200,463678101,1357,1357,1357,1357,331
|
|
20230801,121100,463228934,1357,1357,1357,1357,0
|
|
20230801,121000,463228934,1357,1357,1357,1357,2859
|
|
20230801,120900,459349271,1357,1357,1357,1357,1
|
|
20230801,120800,459347914,1357,1358,1358,1357,3514
|
|
20230801,120700,454579163,1358,1358,1358,1358,11
|
|
20230801,120600,454564225,1358,1358,1358,1358,500
|
|
20230801,120500,453885225,1358,1357,1358,1357,422
|
|
20230801,120400,453312249,1358,1358,1358,1358,0
|
|
20230801,120300,453312249,1358,1358,1358,1358,7
|
|
20230801,120200,453302743,1358,1358,1358,1358,23
|
|
20230801,120100,453271509,1358,1358,1358,1358,0
|
|
20230801,120000,453271509,1358,1358,1358,1358,0
|
|
20230801,115900,453271509,1358,1358,1358,1358,0
|
|
20230801,115800,453271509,1358,1357,1358,1357,794
|
|
20230801,115700,452193923,1357,1357,1357,1357,2055
|
|
20230801,115600,449405288,1357,1357,1357,1357,1005
|
|
20230801,115500,448041503,1357,1357,1357,1356,2847
|
|
20230801,115400,444180824,1357,1357,1357,1357,2
|
|
20230801,115300,444178110,1357,1357,1357,1357,20
|
|
20230801,115200,444150970,1357,1356,1357,1356,104
|
|
20230801,115100,444009891,1356,1356,1356,1356,0
|
|
20230801,115000,444009891,1356,1357,1357,1356,61
|
|
20230801,114900,443927165,1357,1356,1357,1356,11
|
|
20230801,114800,443912245,1357,1357,1357,1357,40
|
|
20230801,114700,443857965,1357,1357,1357,1357,100
|
|
20230801,114600,443722265,1357,1358,1358,1357,4100
|
|
20230801,114500,438158218,1358,1358,1358,1358,6
|
|
20230801,114400,438150070,1358,1358,1358,1358,0
|
|
20230801,114300,438150070,1358,1358,1358,1358,12
|
|
20230801,114200,438133774,1358,1358,1358,1358,210
|
|
20230801,114100,437848594,1358,1358,1358,1358,80
|
|
20230801,114000,437739954,1357,1357,1357,1357,608
|
|
20230801,113900,436914898,1358,1358,1358,1357,13
|
|
20230801,113800,436897247,1358,1358,1358,1358,848
|
|
20230801,113700,435745663,1358,1357,1358,1357,9802
|
|
20230801,113600,422434729,1358,1358,1358,1358,59
|
|
20230801,113500,422354607,1358,1358,1358,1358,0
|
|
20230801,113400,422354607,1358,1358,1358,1358,2
|
|
20230801,113300,422351891,1358,1358,1358,1358,1
|
|
20230801,113200,422350533,1357,1357,1357,1357,0
|
|
20230801,113100,422350533,1357,1357,1357,1357,1794
|
|
20230801,113000,419916075,1356,1356,1356,1356,3562
|
|
20230801,112900,415086003,1357,1358,1358,1357,4924
|
|
20230801,112800,408403111,1360,1360,1360,1360,25
|
|
20230801,112700,408369111,1360,1360,1360,1360,1
|
|
20230801,112600,408367751,1358,1358,1358,1358,3688
|
|
20230801,112500,403359447,1358,1358,1358,1358,300
|
|
20230801,112400,402952047,1357,1357,1357,1357,0
|
|
20230801,112300,402952047,1357,1357,1360,1357,3919
|
|
20230801,112200,397629464,1357,1358,1360,1357,2919
|
|
20230801,112100,393668296,1358,1360,1360,1358,370
|
|
20230801,112000,393165824,1358,1358,1358,1358,1105
|
|
20230801,111900,391665234,1360,1360,1360,1360,0
|
|
20230801,111800,391665234,1360,1360,1360,1360,73
|
|
20230801,111700,391565954,1360,1358,1360,1358,25
|
|
20230801,111600,391531957,1358,1358,1358,1358,0
|
|
20230801,111500,391531957,1358,1358,1358,1358,1
|
|
20230801,111400,391530599,1358,1359,1360,1358,3043
|
|
20230801,111300,387394190,1360,1360,1360,1360,0
|
|
20230801,111200,387394190,1360,1360,1360,1360,2
|
|
20230801,111100,387391470,1358,1359,1359,1358,2060
|
|
20230801,111000,384593490,1358,1358,1358,1358,0
|
|
20230801,110900,384593490,1358,1358,1358,1358,175
|
|
20230801,110800,384355840,1359,1359,1359,1359,2
|
|
20230801,110700,384353122,1359,1359,1359,1359,2
|
|
20230801,110600,384350404,1359,1359,1359,1359,12
|
|
20230801,110500,384334096,1359,1359,1359,1359,294
|
|
20230801,110400,383934550,1359,1359,1359,1359,379
|
|
20230801,110300,383419489,1359,1359,1359,1359,2048
|
|
20230801,110200,380636257,1358,1358,1358,1358,1000
|
|
20230801,110100,379278257,1358,1358,1358,1358,87
|
|
20230801,110000,379160111,1358,1358,1359,1358,137
|
|
20230801,105900,378973965,1358,1358,1358,1358,121
|
|
20230801,105800,378809647,1358,1358,1358,1358,1015
|
|
20230801,105700,377431277,1358,1358,1358,1358,1610
|
|
20230801,105600,375244897,1359,1359,1360,1359,1058
|
|
20230801,105500,373807069,1360,1360,1360,1360,1
|
|
20230801,105400,373805709,1360,1360,1360,1359,4064
|
|
20230801,105300,368278869,1360,1364,1364,1360,2851
|
|
20230801,105200,364399924,1363,1363,1363,1363,1105
|
|
20230801,105100,362893809,1363,1363,1363,1363,1316
|
|
20230801,105000,361100101,1364,1364,1364,1364,1
|
|
20230801,104900,361098737,1363,1364,1364,1363,20
|
|
20230801,104800,361071467,1364,1364,1364,1364,311
|
|
20230801,104700,360647263,1364,1364,1364,1364,0
|
|
20230801,104600,360647263,1364,1364,1364,1363,1989
|
|
20230801,104500,357935855,1365,1365,1365,1365,898
|
|
20230801,104400,356710085,1365,1363,1365,1363,5393
|
|
20230801,104300,349350704,1363,1363,1363,1363,1
|
|
20230801,104200,349349341,1362,1362,1362,1362,1
|
|
20230801,104100,349347979,1363,1363,1363,1363,12
|
|
20230801,104000,349331623,1363,1363,1363,1363,3
|
|
20230801,103900,349327534,1360,1361,1361,1360,2133
|
|
20230801,103800,346425666,1361,1361,1361,1361,2531
|
|
20230801,103700,342980975,1361,1361,1361,1361,2500
|
|
20230801,103600,339578475,1361,1361,1361,1361,451
|
|
20230801,103500,338964664,1361,1363,1363,1361,7841
|
|
20230801,103400,328287256,1364,1364,1364,1364,3081
|
|
20230801,103300,324084772,1364,1365,1365,1364,179
|
|
20230801,103200,323840541,1365,1364,1365,1364,748
|
|
20230801,103100,322820267,1364,1364,1364,1364,3
|
|
20230801,103000,322816175,1365,1365,1365,1365,263
|
|
20230801,102900,322457180,1365,1363,1365,1363,12670
|
|
20230801,102800,305180777,1363,1363,1363,1363,5004
|
|
20230801,102700,298360325,1363,1362,1363,1362,2872
|
|
20230801,102600,294447219,1361,1361,1361,1361,13
|
|
20230801,102500,294429526,1361,1361,1361,1361,2936
|
|
20230801,102400,290433630,1361,1361,1361,1361,153
|
|
20230801,102300,290225397,1361,1360,1361,1360,177
|
|
20230801,102200,289984525,1360,1360,1360,1360,284
|
|
20230801,102100,289598285,1360,1361,1361,1360,341
|
|
20230801,102000,289134215,1361,1361,1361,1361,201
|
|
20230801,101900,288860654,1361,1361,1361,1361,830
|
|
20230801,101800,287731024,1361,1360,1361,1360,21
|
|
20230801,101700,287702453,1360,1361,1361,1360,2050
|
|
20230801,101600,284914452,1360,1360,1360,1360,2701
|
|
20230801,101500,281241092,1360,1361,1361,1360,474
|
|
20230801,101400,280596215,1361,1361,1361,1361,1665
|
|
20230801,101300,278330150,1360,1359,1360,1359,11374
|
|
20230801,101200,262862193,1359,1359,1359,1359,0
|
|
20230801,101100,262862193,1359,1359,1359,1359,141
|
|
20230801,101000,262670574,1359,1360,1360,1358,8799
|
|
20230801,100900,250713019,1360,1360,1360,1360,3029
|
|
20230801,100800,246593579,1360,1361,1361,1360,722
|
|
20230801,100700,245610938,1361,1361,1361,1361,222
|
|
20230801,100600,245308796,1361,1361,1361,1361,843
|
|
20230801,100500,244161473,1362,1362,1362,1362,200
|
|
20230801,100400,243889073,1362,1362,1362,1362,149
|
|
20230801,100300,243686135,1362,1361,1362,1361,800
|
|
20230801,100200,242596705,1361,1361,1361,1361,10
|
|
20230801,100100,242583095,1361,1361,1361,1361,23
|
|
20230801,100000,242551792,1360,1362,1363,1360,3874
|
|
20230801,095900,237274466,1362,1363,1363,1362,1813
|
|
20230801,095800,234803388,1363,1363,1363,1363,50
|
|
20230801,095700,234735238,1363,1363,1363,1363,30
|
|
20230801,095600,234694348,1362,1360,1362,1360,4031
|
|
20230801,095500,229206126,1362,1362,1362,1362,601
|
|
20230801,095400,228387564,1362,1362,1363,1362,3057
|
|
20230801,095300,224223929,1362,1363,1364,1362,3906
|
|
20230801,095200,218901361,1363,1364,1364,1363,62
|
|
20230801,095100,218816808,1363,1364,1364,1363,2307
|
|
20230801,095000,215671061,1363,1364,1365,1363,2146
|
|
20230801,094900,212743204,1361,1359,1361,1359,8463
|
|
20230801,094800,201230280,1359,1357,1359,1357,2627
|
|
20230801,094700,197660787,1358,1358,1358,1358,100
|
|
20230801,094600,197524987,1356,1356,1357,1356,1136
|
|
20230801,094500,195984471,1359,1359,1359,1359,1000
|
|
20230801,094400,194625471,1356,1357,1357,1356,1000
|
|
20230801,094300,193269455,1356,1359,1359,1356,39
|
|
20230801,094200,193216529,1359,1357,1359,1357,5343
|
|
20230801,094100,185963792,1355,1357,1357,1355,846
|
|
20230801,094000,184816554,1357,1356,1357,1356,266
|
|
20230801,093900,184455855,1356,1357,1357,1356,271
|
|
20230801,093800,184088168,1357,1355,1357,1355,245
|
|
20230801,093700,183755933,1357,1355,1357,1353,6413
|
|
20230801,093600,175078982,1355,1354,1355,1354,818
|
|
20230801,093500,173971292,1355,1354,1355,1354,378
|
|
20230801,093400,173459323,1354,1356,1356,1354,421
|
|
20230801,093300,172889025,1356,1354,1357,1354,8602
|
|
20230801,093200,161223739,1355,1354,1355,1354,9554
|
|
20230801,093100,148284840,1354,1354,1354,1353,2957
|
|
20230801,093000,144282299,1354,1357,1357,1354,1708
|
|
20230801,092900,141968443,1357,1357,1357,1357,413
|
|
20230801,092800,141408002,1357,1357,1357,1357,0
|
|
20230801,092700,141408002,1357,1357,1357,1357,16
|
|
20230801,092600,141386290,1357,1358,1358,1357,1019
|
|
20230801,092500,140002504,1358,1355,1358,1355,23
|
|
20230801,092400,139971300,1355,1358,1358,1355,29
|
|
20230801,092300,139931978,1358,1359,1359,1358,65
|
|
20230801,092200,139843698,1359,1357,1359,1354,2111
|
|
20230801,092100,136985069,1357,1357,1357,1356,1050
|
|
20230801,092000,135560269,1357,1357,1357,1357,1489
|
|
20230801,091900,133539696,1356,1355,1357,1355,13666
|
|
20230801,091800,115007637,1354,1354,1354,1354,212
|
|
20230801,091700,114720589,1355,1355,1355,1354,2175
|
|
20230801,091600,111773479,1356,1354,1356,1354,1803
|
|
20230801,091500,109332215,1354,1356,1356,1354,3989
|
|
20230801,091400,103929900,1356,1356,1356,1356,469
|
|
20230801,091300,103293936,1356,1356,1357,1355,1081
|
|
20230801,091200,101827275,1357,1357,1357,1357,60
|
|
20230801,091100,101745855,1357,1359,1359,1357,59
|
|
20230801,091000,101665763,1359,1359,1359,1353,2207
|
|
20230801,090900,98668226,1358,1355,1358,1353,10411
|
|
20230801,090800,84573894,1358,1359,1359,1358,695
|
|
20230801,090700,83629488,1359,1357,1360,1355,8029
|
|
20230801,090600,72715454,1358,1358,1358,1358,4603
|
|
20230801,090500,66464580,1359,1355,1359,1355,1666
|
|
20230801,090400,64203453,1355,1347,1355,1345,11037
|
|
20230801,090300,49332988,1347,1350,1355,1346,7349
|
|
20230801,090200,39400698,1346,1350,1350,1346,12901
|
|
20230801,090100,22009084,1350,1350,1351,1350,247
|
|
20230801,090000,21675615,1350,1350,1351,1346,16057
|