653 lines
30 KiB
CSV
653 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230801,195000,2768424610,669,669,669,669,41443
|
|
20230801,194900,2768424610,669,669,669,669,0
|
|
20230801,194800,2768424610,669,669,669,669,0
|
|
20230801,194700,2768424610,669,669,669,669,0
|
|
20230801,194600,2768424610,669,669,669,669,0
|
|
20230801,194500,2768424610,669,669,669,669,0
|
|
20230801,194400,2768424610,669,669,669,669,0
|
|
20230801,194300,2768424610,669,669,669,669,0
|
|
20230801,194200,2768424610,669,669,669,669,0
|
|
20230801,194100,2768424610,669,669,669,669,0
|
|
20230801,194000,2768424610,669,669,669,669,0
|
|
20230801,193900,2768424610,669,669,669,669,0
|
|
20230801,193800,2768424610,669,669,669,669,0
|
|
20230801,193700,2768424610,669,669,669,669,0
|
|
20230801,193600,2768424610,669,669,669,669,0
|
|
20230801,193500,2768424610,669,669,669,669,0
|
|
20230801,193400,2768424610,669,669,669,669,0
|
|
20230801,193300,2768424610,669,669,669,669,0
|
|
20230801,193200,2768424610,669,669,669,669,0
|
|
20230801,193100,2768424610,669,669,669,669,0
|
|
20230801,193000,2768424610,669,669,669,669,0
|
|
20230801,192900,2768424610,669,669,669,669,0
|
|
20230801,192800,2768424610,669,669,669,669,0
|
|
20230801,192700,2768424610,669,669,669,669,0
|
|
20230801,192600,2768424610,669,669,669,669,0
|
|
20230801,192500,2768424610,669,669,669,669,0
|
|
20230801,192400,2768424610,669,669,669,669,0
|
|
20230801,192300,2768424610,669,669,669,669,0
|
|
20230801,192200,2768424610,669,669,669,669,0
|
|
20230801,192100,2768424610,669,669,669,669,0
|
|
20230801,192000,2768424610,669,669,669,669,41443
|
|
20230801,191900,2768424610,669,669,669,669,0
|
|
20230801,191800,2768424610,669,669,669,669,0
|
|
20230801,191700,2768424610,669,669,669,669,0
|
|
20230801,191600,2768424610,669,669,669,669,0
|
|
20230801,191500,2768424610,669,669,669,669,0
|
|
20230801,191400,2768424610,669,669,669,669,0
|
|
20230801,191300,2768424610,669,669,669,669,0
|
|
20230801,191200,2768424610,669,669,669,669,0
|
|
20230801,191100,2768424610,669,669,669,669,0
|
|
20230801,191000,2768424610,669,669,669,669,0
|
|
20230801,190900,2768424610,669,669,669,669,0
|
|
20230801,190800,2768424610,669,669,669,669,0
|
|
20230801,190700,2768424610,669,669,669,669,0
|
|
20230801,190600,2768424610,669,669,669,669,0
|
|
20230801,190500,2768424610,669,669,669,669,0
|
|
20230801,190400,2768424610,669,669,669,669,0
|
|
20230801,190300,2768424610,669,669,669,669,0
|
|
20230801,190200,2768424610,669,669,669,669,0
|
|
20230801,190100,2768424610,669,669,669,669,0
|
|
20230801,190000,2768424610,669,669,669,669,0
|
|
20230801,185900,2768424610,669,669,669,669,0
|
|
20230801,185800,2768424610,669,669,669,669,0
|
|
20230801,185700,2768424610,669,669,669,669,0
|
|
20230801,185600,2768424610,669,669,669,669,0
|
|
20230801,185500,2768424610,669,669,669,669,0
|
|
20230801,185400,2768424610,669,669,669,669,0
|
|
20230801,185300,2768424610,669,669,669,669,0
|
|
20230801,185200,2768424610,669,669,669,669,0
|
|
20230801,185100,2768424610,669,669,669,669,0
|
|
20230801,185000,2768424610,669,669,669,669,41443
|
|
20230801,184900,2768424610,669,669,669,669,0
|
|
20230801,184800,2768424610,669,669,669,669,0
|
|
20230801,184700,2768424610,669,669,669,669,0
|
|
20230801,184600,2768424610,669,669,669,669,0
|
|
20230801,184500,2768424610,669,669,669,669,0
|
|
20230801,184400,2768424610,669,669,669,669,0
|
|
20230801,184300,2768424610,669,669,669,669,0
|
|
20230801,184200,2768424610,669,669,669,669,0
|
|
20230801,184100,2768424610,669,669,669,669,0
|
|
20230801,184000,2768424610,669,669,669,669,0
|
|
20230801,183900,2768424610,669,669,669,669,0
|
|
20230801,183800,2768424610,669,669,669,669,0
|
|
20230801,183700,2768424610,669,669,669,669,0
|
|
20230801,183600,2768424610,669,669,669,669,0
|
|
20230801,183500,2768424610,669,669,669,669,0
|
|
20230801,183400,2768424610,669,669,669,669,0
|
|
20230801,183300,2768424610,669,669,669,669,0
|
|
20230801,183200,2768424610,669,669,669,669,0
|
|
20230801,183100,2768424610,669,669,669,669,0
|
|
20230801,183000,2768424610,669,669,669,669,0
|
|
20230801,182900,2768424610,669,669,669,669,0
|
|
20230801,182800,2768424610,669,669,669,669,0
|
|
20230801,182700,2768424610,669,669,669,669,0
|
|
20230801,182600,2768424610,669,669,669,669,0
|
|
20230801,182500,2768424610,669,669,669,669,0
|
|
20230801,182400,2768424610,669,669,669,669,0
|
|
20230801,182300,2768424610,669,669,669,669,0
|
|
20230801,182200,2768424610,669,669,669,669,0
|
|
20230801,182100,2768424610,669,669,669,669,0
|
|
20230801,182000,2768424610,669,669,669,669,41443
|
|
20230801,181900,2768424610,669,669,669,669,0
|
|
20230801,181800,2768424610,669,669,669,669,0
|
|
20230801,181700,2768424610,669,669,669,669,0
|
|
20230801,181600,2768424610,669,669,669,669,0
|
|
20230801,181500,2768424610,669,669,669,669,0
|
|
20230801,181400,2768424610,669,669,669,669,0
|
|
20230801,181300,2768424610,669,669,669,669,0
|
|
20230801,181200,2768424610,669,669,669,669,0
|
|
20230801,181100,2768424610,669,669,669,669,0
|
|
20230801,181000,2768424610,669,669,669,669,0
|
|
20230801,180900,2768424610,669,669,669,669,0
|
|
20230801,180800,2768424610,669,669,669,669,0
|
|
20230801,180700,2768424610,669,669,669,669,0
|
|
20230801,180600,2768424610,669,669,669,669,0
|
|
20230801,180500,2768424610,669,669,669,669,0
|
|
20230801,180400,2768424610,669,669,669,669,0
|
|
20230801,180300,2768424610,669,669,669,669,0
|
|
20230801,180200,2768424610,669,669,669,669,0
|
|
20230801,180100,2768424610,669,669,669,669,0
|
|
20230801,180000,2768424610,669,669,669,669,0
|
|
20230801,175900,2768424610,669,669,669,669,0
|
|
20230801,175800,2768424610,669,669,669,669,0
|
|
20230801,175700,2768424610,669,669,669,669,0
|
|
20230801,175600,2768424610,669,669,669,669,0
|
|
20230801,175500,2768424610,669,669,669,669,0
|
|
20230801,175400,2768424610,669,669,669,669,0
|
|
20230801,175300,2768424610,669,669,669,669,0
|
|
20230801,175200,2768424610,669,669,669,669,0
|
|
20230801,175100,2768424610,669,669,669,669,0
|
|
20230801,175000,2768424610,669,669,669,669,41443
|
|
20230801,174900,2768424610,669,669,669,669,0
|
|
20230801,174800,2768424610,669,669,669,669,0
|
|
20230801,174700,2768424610,669,669,669,669,0
|
|
20230801,174600,2768424610,669,669,669,669,0
|
|
20230801,174500,2768424610,669,669,669,669,0
|
|
20230801,174400,2768424610,669,669,669,669,0
|
|
20230801,174300,2768424610,669,669,669,669,0
|
|
20230801,174200,2768424610,669,669,669,669,0
|
|
20230801,174100,2768424610,669,669,669,669,0
|
|
20230801,174000,2768424610,669,669,669,669,0
|
|
20230801,173900,2768424610,669,669,669,669,0
|
|
20230801,173800,2768424610,669,669,669,669,0
|
|
20230801,173700,2768424610,669,669,669,669,0
|
|
20230801,173600,2768424610,669,669,669,669,0
|
|
20230801,173500,2768424610,669,669,669,669,0
|
|
20230801,173400,2768424610,669,669,669,669,0
|
|
20230801,173300,2768424610,669,669,669,669,0
|
|
20230801,173200,2768424610,669,669,669,669,0
|
|
20230801,173100,2768424610,669,669,669,669,0
|
|
20230801,173000,2768424610,669,669,669,669,0
|
|
20230801,172900,2768424610,669,669,669,669,0
|
|
20230801,172800,2768424610,669,669,669,669,0
|
|
20230801,172700,2768424610,669,669,669,669,0
|
|
20230801,172600,2768424610,669,669,669,669,0
|
|
20230801,172500,2768424610,669,669,669,669,0
|
|
20230801,172400,2768424610,669,669,669,669,0
|
|
20230801,172300,2768424610,669,669,669,669,0
|
|
20230801,172200,2768424610,669,669,669,669,0
|
|
20230801,172100,2768424610,669,669,669,669,0
|
|
20230801,172000,2768424610,669,669,669,669,41443
|
|
20230801,171900,2768424610,669,669,669,669,0
|
|
20230801,171800,2768424610,669,669,669,669,0
|
|
20230801,171700,2768424610,669,669,669,669,0
|
|
20230801,171600,2768424610,669,669,669,669,0
|
|
20230801,171500,2768424610,669,669,669,669,0
|
|
20230801,171400,2768424610,669,669,669,669,0
|
|
20230801,171300,2768424610,669,669,669,669,0
|
|
20230801,171200,2768424610,669,669,669,669,0
|
|
20230801,171100,2768424610,669,669,669,669,0
|
|
20230801,171000,2768424610,669,669,669,669,0
|
|
20230801,170900,2768424610,669,669,669,669,0
|
|
20230801,170800,2768424610,669,669,669,669,0
|
|
20230801,170700,2768424610,669,669,669,669,0
|
|
20230801,170600,2768424610,669,669,669,669,0
|
|
20230801,170500,2768424610,669,669,669,669,0
|
|
20230801,170400,2768424610,669,669,669,669,0
|
|
20230801,170300,2768424610,669,669,669,669,0
|
|
20230801,170200,2768424610,669,669,669,669,0
|
|
20230801,170100,2768424610,669,669,669,669,0
|
|
20230801,170000,2768424610,669,669,669,669,0
|
|
20230801,165900,2768424610,669,669,669,669,0
|
|
20230801,165800,2768424610,669,669,669,669,0
|
|
20230801,165700,2768424610,669,669,669,669,0
|
|
20230801,165600,2768424610,669,669,669,669,0
|
|
20230801,165500,2768424610,669,669,669,669,0
|
|
20230801,165400,2768424610,669,669,669,669,0
|
|
20230801,165300,2768424610,669,669,669,669,0
|
|
20230801,165200,2768424610,669,669,669,669,0
|
|
20230801,165100,2768424610,669,669,669,669,0
|
|
20230801,165000,2768424610,669,669,669,669,41443
|
|
20230801,164900,2768424610,669,669,669,669,0
|
|
20230801,164800,2768424610,669,669,669,669,0
|
|
20230801,164700,2768424610,669,669,669,669,0
|
|
20230801,164600,2768424610,669,669,669,669,0
|
|
20230801,164500,2768424610,669,669,669,669,0
|
|
20230801,164400,2768424610,669,669,669,669,0
|
|
20230801,164300,2768424610,669,669,669,669,0
|
|
20230801,164200,2768424610,669,669,669,669,0
|
|
20230801,164100,2768424610,669,669,669,669,0
|
|
20230801,164000,2768424610,669,669,669,669,0
|
|
20230801,163900,2768424610,669,669,669,669,0
|
|
20230801,163800,2768424610,669,669,669,669,0
|
|
20230801,163700,2768424610,669,669,669,669,0
|
|
20230801,163600,2768424610,669,669,669,669,0
|
|
20230801,163500,2768424610,669,669,669,669,0
|
|
20230801,163400,2768424610,669,669,669,669,0
|
|
20230801,163300,2768424610,669,669,669,669,0
|
|
20230801,163200,2768424610,669,669,669,669,0
|
|
20230801,163100,2768424610,669,669,669,669,0
|
|
20230801,163000,2768424610,669,669,669,669,0
|
|
20230801,162900,2768424610,669,669,669,669,0
|
|
20230801,162800,2768424610,669,669,669,669,0
|
|
20230801,162700,2768424610,669,669,669,669,0
|
|
20230801,162600,2768424610,669,669,669,669,0
|
|
20230801,162500,2768424610,669,669,669,669,0
|
|
20230801,162400,2768424610,669,669,669,669,0
|
|
20230801,162300,2768424610,669,669,669,669,0
|
|
20230801,162200,2768424610,669,669,669,669,0
|
|
20230801,162100,2768424610,669,669,669,669,0
|
|
20230801,162000,2768424610,669,669,669,669,41443
|
|
20230801,161900,2768424610,669,669,669,669,0
|
|
20230801,161800,2768424610,669,669,669,669,0
|
|
20230801,161700,2768424610,669,669,669,669,0
|
|
20230801,161600,2768424610,669,669,669,669,0
|
|
20230801,161500,2768424610,669,669,669,669,0
|
|
20230801,161400,2768424610,669,669,669,669,0
|
|
20230801,161300,2768424610,669,669,669,669,0
|
|
20230801,161200,2768424610,669,669,669,669,0
|
|
20230801,161100,2768424610,669,669,669,669,0
|
|
20230801,161000,2768424610,669,669,669,669,0
|
|
20230801,160900,2768424610,669,669,669,669,0
|
|
20230801,160800,2768424610,669,669,669,669,0
|
|
20230801,160700,2768424610,669,669,669,669,0
|
|
20230801,160600,2768424610,669,669,669,669,0
|
|
20230801,160500,2768424610,669,669,669,669,0
|
|
20230801,160400,2768424610,669,669,669,669,0
|
|
20230801,160300,2768424610,669,669,669,669,0
|
|
20230801,160200,2768424610,669,669,669,669,0
|
|
20230801,160100,2768424610,669,669,669,669,0
|
|
20230801,160000,2768424610,669,669,669,669,0
|
|
20230801,155900,2768424610,669,669,669,669,0
|
|
20230801,155800,2768424610,669,669,669,669,0
|
|
20230801,155700,2768424610,669,669,669,669,0
|
|
20230801,155600,2768424610,669,669,669,669,0
|
|
20230801,155500,2768424610,669,669,669,669,0
|
|
20230801,155400,2768424610,669,669,669,669,0
|
|
20230801,155300,2768424610,669,669,669,669,0
|
|
20230801,155200,2768424610,669,669,669,669,0
|
|
20230801,155100,2768424610,669,669,669,669,0
|
|
20230801,155000,2768424610,669,669,669,669,41443
|
|
20230801,154900,2768424610,669,669,669,669,0
|
|
20230801,154800,2768424610,669,669,669,669,0
|
|
20230801,154700,2768424610,669,669,669,669,0
|
|
20230801,154600,2768424610,669,669,669,669,0
|
|
20230801,154500,2768424610,669,669,669,669,0
|
|
20230801,154400,2768424610,669,669,669,669,0
|
|
20230801,154300,2768424610,669,669,669,669,0
|
|
20230801,154200,2768424610,669,669,669,669,0
|
|
20230801,154100,2768424610,669,669,669,669,0
|
|
20230801,154000,2768424610,669,669,669,669,0
|
|
20230801,153900,2768424610,669,669,669,669,0
|
|
20230801,153800,2768424610,669,669,669,669,0
|
|
20230801,153700,2768424610,669,669,669,669,0
|
|
20230801,153600,2768424610,669,669,669,669,0
|
|
20230801,153500,2768424610,669,669,669,669,0
|
|
20230801,153400,2768424610,669,669,669,669,0
|
|
20230801,153300,2768424610,669,669,669,669,0
|
|
20230801,153200,2768424610,669,669,669,669,0
|
|
20230801,153100,2768424610,669,669,669,669,0
|
|
20230801,153000,2768424610,669,669,669,669,41443
|
|
20230801,152900,2740699243,674,674,674,674,0
|
|
20230801,152800,2740699243,674,674,674,674,0
|
|
20230801,152700,2740699243,674,674,674,674,0
|
|
20230801,152600,2740699243,674,674,674,674,0
|
|
20230801,152500,2740699243,674,674,674,674,0
|
|
20230801,152400,2740699243,674,674,674,674,0
|
|
20230801,152300,2740699243,674,674,674,674,0
|
|
20230801,152200,2740699243,674,674,674,674,0
|
|
20230801,152100,2740699243,674,674,674,674,0
|
|
20230801,152000,2740699243,674,674,674,674,0
|
|
20230801,151900,2740699243,674,672,674,671,6376
|
|
20230801,151800,2736403027,671,673,673,671,2447
|
|
20230801,151700,2734757247,674,674,674,674,26
|
|
20230801,151600,2734739723,673,672,674,672,1321
|
|
20230801,151500,2733850682,673,673,673,673,535
|
|
20230801,151400,2733490627,671,674,674,671,7739
|
|
20230801,151300,2728289990,674,674,674,674,571
|
|
20230801,151200,2727905136,673,673,673,673,2635
|
|
20230801,151100,2726131781,673,673,673,672,2646
|
|
20230801,151000,2724351090,672,672,672,672,1000
|
|
20230801,150900,2723679090,672,673,673,672,5316
|
|
20230801,150800,2720102422,674,674,674,673,758
|
|
20230801,150700,2719591560,674,673,674,673,4637
|
|
20230801,150600,2716466237,674,673,674,673,872
|
|
20230801,150500,2715879310,673,673,674,673,14142
|
|
20230801,150400,2706357854,673,673,673,672,1030
|
|
20230801,150300,2705664667,673,672,673,672,3006
|
|
20230801,150200,2703644504,672,673,673,671,3211
|
|
20230801,150100,2701486779,673,673,673,673,8296
|
|
20230801,150000,2695903571,672,671,672,671,2059
|
|
20230801,145900,2694519933,672,671,672,671,6614
|
|
20230801,145800,2690079119,671,671,671,670,1028
|
|
20230801,145700,2689389531,671,671,671,671,478
|
|
20230801,145600,2689068793,672,673,673,672,11109
|
|
20230801,145500,2681597324,673,673,674,673,1513
|
|
20230801,145400,2680579028,674,674,674,673,59
|
|
20230801,145300,2680539269,674,674,674,672,4182
|
|
20230801,145200,2677722631,673,672,673,671,6598
|
|
20230801,145100,2673283675,672,672,672,672,80
|
|
20230801,145000,2673229915,672,670,672,669,5258
|
|
20230801,144900,2669707720,670,671,671,670,2411
|
|
20230801,144800,2668090549,671,670,671,670,400
|
|
20230801,144700,2667822449,671,670,671,670,5055
|
|
20230801,144600,2664434259,670,670,670,670,90
|
|
20230801,144500,2664373959,670,668,670,668,4763
|
|
20230801,144400,2661188133,668,669,669,668,834
|
|
20230801,144300,2660630467,668,668,668,668,0
|
|
20230801,144200,2660630467,668,668,668,667,20762
|
|
20230801,144100,2646763451,668,667,668,667,4022
|
|
20230801,144000,2644076777,668,668,668,668,2
|
|
20230801,143900,2644075441,667,667,667,667,9
|
|
20230801,143800,2644069438,668,667,668,667,26
|
|
20230801,143700,2644052087,667,668,668,667,107
|
|
20230801,143600,2643980692,668,668,668,667,2016
|
|
20230801,143500,2642634020,668,668,668,668,3692
|
|
20230801,143400,2640167764,668,668,668,668,2
|
|
20230801,143300,2640166428,668,668,668,668,0
|
|
20230801,143200,2640166428,668,666,668,666,2387
|
|
20230801,143100,2638572683,666,666,666,666,1
|
|
20230801,143000,2638572017,668,665,668,665,2250
|
|
20230801,142900,2637069767,665,665,665,665,6000
|
|
20230801,142800,2633079767,664,664,664,664,0
|
|
20230801,142700,2633079767,664,667,667,664,33221
|
|
20230801,142600,2610985882,666,667,667,666,500
|
|
20230801,142500,2610652867,666,666,666,666,584
|
|
20230801,142400,2610263923,666,667,667,666,2065
|
|
20230801,142300,2608887633,667,667,667,666,276
|
|
20230801,142200,2608703582,668,668,668,668,19
|
|
20230801,142100,2608690890,667,668,668,667,51
|
|
20230801,142000,2608656872,668,668,668,668,11
|
|
20230801,141900,2608649524,667,667,667,667,100
|
|
20230801,141800,2608582824,667,668,668,667,1148
|
|
20230801,141700,2607817060,668,669,669,668,43
|
|
20230801,141600,2607788328,669,669,669,669,1
|
|
20230801,141500,2607787659,669,669,669,669,18
|
|
20230801,141400,2607775617,668,668,668,668,302
|
|
20230801,141300,2607573881,668,669,669,668,4394
|
|
20230801,141200,2604634296,669,669,669,669,0
|
|
20230801,141100,2604634296,669,669,669,667,653
|
|
20230801,141000,2604198705,669,669,669,669,972
|
|
20230801,140900,2603548437,669,668,669,668,2
|
|
20230801,140800,2603547100,669,669,669,669,106
|
|
20230801,140700,2603476186,669,669,669,669,69
|
|
20230801,140600,2603430025,669,669,669,669,738
|
|
20230801,140500,2602936303,669,669,669,669,100
|
|
20230801,140400,2602869403,669,669,669,669,3001
|
|
20230801,140300,2600861734,669,667,669,667,9010
|
|
20230801,140200,2594842840,667,666,668,666,2082
|
|
20230801,140100,2593454108,666,666,666,666,2006
|
|
20230801,140000,2592118112,667,667,667,667,995
|
|
20230801,135900,2591454447,668,668,668,668,1005
|
|
20230801,135800,2590783107,669,669,669,669,0
|
|
20230801,135700,2590783107,669,669,669,669,1009
|
|
20230801,135600,2590108086,669,670,670,669,231
|
|
20230801,135500,2589953346,670,671,671,670,1654
|
|
20230801,135400,2588845102,671,671,671,671,224
|
|
20230801,135300,2588694798,671,670,671,670,4719
|
|
20230801,135200,2585530016,669,668,669,668,1200
|
|
20230801,135100,2584727416,667,667,667,667,1596
|
|
20230801,135000,2583662884,666,665,666,665,3829
|
|
20230801,134900,2581112771,666,666,666,666,2484
|
|
20230801,134800,2579458427,665,665,665,665,1184
|
|
20230801,134700,2578671067,665,665,665,665,12754
|
|
20230801,134600,2570189657,666,666,666,666,4213
|
|
20230801,134500,2567383799,666,666,666,666,9412
|
|
20230801,134400,2561115407,666,666,666,666,960
|
|
20230801,134300,2560476047,666,665,666,665,9700
|
|
20230801,134200,2554017547,665,667,667,665,2210
|
|
20230801,134100,2552547296,667,666,667,666,6205
|
|
20230801,134000,2548414743,666,667,667,666,1000
|
|
20230801,133900,2547748662,667,667,667,667,0
|
|
20230801,133800,2547748662,667,666,667,666,2951
|
|
20230801,133700,2545781237,666,666,666,666,1020
|
|
20230801,133600,2545101917,666,666,666,666,17
|
|
20230801,133500,2545090595,666,666,666,666,221
|
|
20230801,133400,2544943409,666,667,667,666,5974
|
|
20230801,133300,2540961045,666,667,667,666,2
|
|
20230801,133200,2540959712,666,666,666,666,750
|
|
20230801,133100,2540460212,666,666,666,666,4972
|
|
20230801,133000,2537148860,666,665,666,665,4537
|
|
20230801,132900,2534131355,665,664,666,664,2087
|
|
20230801,132800,2532743499,665,665,665,665,660
|
|
20230801,132700,2532304599,665,665,665,665,112
|
|
20230801,132600,2532230119,665,663,665,663,2416
|
|
20230801,132500,2530625707,663,663,663,663,5234
|
|
20230801,132400,2527155565,663,664,664,663,5994
|
|
20230801,132300,2523175849,664,664,665,664,11898
|
|
20230801,132200,2515272524,665,665,665,665,31486
|
|
20230801,132100,2494334334,665,665,666,665,479
|
|
20230801,132000,2494015798,666,667,667,666,15145
|
|
20230801,131900,2483926566,669,669,669,669,12
|
|
20230801,131800,2483918538,667,669,669,667,9145
|
|
20230801,131700,2477805122,670,669,670,669,6000
|
|
20230801,131600,2473790762,669,668,669,668,1153
|
|
20230801,131500,2473019770,669,667,669,667,8000
|
|
20230801,131400,2467679770,667,666,668,665,19441
|
|
20230801,131300,2454697768,666,666,666,666,0
|
|
20230801,131200,2454697768,666,666,666,666,1755
|
|
20230801,131100,2453528938,666,666,666,666,634
|
|
20230801,131000,2453106694,668,668,668,666,592
|
|
20230801,130900,2452712418,666,667,667,666,556
|
|
20230801,130800,2452342121,665,666,666,665,18347
|
|
20230801,130700,2440137660,666,666,666,666,13994
|
|
20230801,130600,2430817656,666,667,667,666,5000
|
|
20230801,130500,2427485667,667,667,667,667,100
|
|
20230801,130400,2427418967,668,668,668,668,1019
|
|
20230801,130300,2426738275,668,668,668,668,718
|
|
20230801,130200,2426258651,667,667,667,667,0
|
|
20230801,130100,2426258651,667,667,667,667,0
|
|
20230801,130000,2426258651,667,667,667,667,0
|
|
20230801,125900,2426258651,667,667,667,667,3149
|
|
20230801,125800,2424158268,667,667,667,667,717
|
|
20230801,125700,2423680029,668,666,668,666,1520
|
|
20230801,125600,2422667669,666,668,668,666,3156
|
|
20230801,125500,2420565713,668,665,668,665,558
|
|
20230801,125400,2420193902,668,668,668,668,13
|
|
20230801,125300,2420185218,665,666,667,665,8694
|
|
20230801,125200,2414391464,666,667,667,666,27310
|
|
20230801,125100,2396198443,667,668,668,667,13581
|
|
20230801,125000,2387132665,669,669,669,669,0
|
|
20230801,124900,2387132665,669,669,669,667,30507
|
|
20230801,124800,2366773331,669,669,669,669,571
|
|
20230801,124700,2366391332,669,669,669,669,0
|
|
20230801,124600,2366391332,669,669,669,669,21
|
|
20230801,124500,2366377283,668,667,668,667,6446
|
|
20230801,124400,2362071429,668,668,668,667,5524
|
|
20230801,124300,2358381908,668,668,669,668,5852
|
|
20230801,124200,2354472472,668,670,670,668,30010
|
|
20230801,124100,2334425648,670,669,670,669,1667
|
|
20230801,124000,2333310343,669,669,669,669,1355
|
|
20230801,123900,2332403848,669,669,670,669,1005
|
|
20230801,123800,2331731203,669,669,669,669,747
|
|
20230801,123700,2331231460,669,669,669,669,4
|
|
20230801,123600,2331228784,669,669,669,669,5106
|
|
20230801,123500,2327812870,669,670,670,669,6749
|
|
20230801,123400,2323293170,670,670,670,670,210
|
|
20230801,123300,2323152470,670,671,671,670,1021
|
|
20230801,123200,2322467385,671,670,671,670,2980
|
|
20230801,123100,2320470742,669,669,669,669,957
|
|
20230801,123000,2319830509,669,669,669,669,1976
|
|
20230801,122900,2318508565,670,670,670,669,1830
|
|
20230801,122800,2317284291,669,670,670,669,1170
|
|
20230801,122700,2316500911,670,670,670,670,176
|
|
20230801,122600,2316382991,670,671,671,670,2455
|
|
20230801,122500,2314738081,670,671,671,670,1102
|
|
20230801,122400,2313999641,671,671,671,671,1
|
|
20230801,122300,2313998970,671,670,671,670,4562
|
|
20230801,122200,2310941930,669,669,669,669,0
|
|
20230801,122100,2310941930,669,670,670,669,6381
|
|
20230801,122000,2306672536,669,669,669,669,6313
|
|
20230801,121900,2302449139,670,670,670,669,14
|
|
20230801,121800,2302439763,670,669,670,669,3822
|
|
20230801,121700,2299879376,669,669,671,669,2105
|
|
20230801,121600,2298471035,669,670,670,669,9793
|
|
20230801,121500,2291909785,671,671,671,671,764
|
|
20230801,121400,2291397141,671,672,672,671,5093
|
|
20230801,121300,2287978817,672,671,675,671,10121
|
|
20230801,121200,2281176503,671,671,671,671,300
|
|
20230801,121100,2280975203,670,670,670,670,2133
|
|
20230801,121000,2279546093,671,671,671,671,217
|
|
20230801,120900,2279400486,671,671,673,671,24535
|
|
20230801,120800,2262934770,672,671,674,671,12004
|
|
20230801,120700,2254860720,673,673,676,671,26522
|
|
20230801,120600,2237021746,675,673,680,672,25994
|
|
20230801,120500,2219450642,672,671,673,670,5989
|
|
20230801,120400,2215429363,670,669,671,669,6737
|
|
20230801,120300,2210909506,670,668,670,668,2136
|
|
20230801,120200,2209480698,669,670,670,668,292
|
|
20230801,120100,2209285530,668,671,671,668,25072
|
|
20230801,120000,2192508741,670,670,671,669,32482
|
|
20230801,115900,2170745825,670,670,670,669,1664
|
|
20230801,115800,2169631045,670,672,672,670,35444
|
|
20230801,115700,2145874889,672,672,672,672,2830
|
|
20230801,115600,2143973129,672,673,673,672,205
|
|
20230801,115500,2143835364,673,673,673,673,5
|
|
20230801,115400,2143831999,672,672,673,672,370
|
|
20230801,115300,2143583356,672,673,673,672,1398
|
|
20230801,115200,2142643700,673,672,673,672,1542
|
|
20230801,115100,2141606473,672,673,673,672,991
|
|
20230801,115000,2140940230,673,675,675,673,1009
|
|
20230801,114900,2140261155,673,673,673,673,198
|
|
20230801,114800,2140127901,673,672,674,671,5751
|
|
20230801,114700,2136267038,672,674,674,672,1512
|
|
20230801,114600,2135248914,676,676,676,675,543
|
|
20230801,114500,2134882385,675,677,677,675,1120
|
|
20230801,114400,2134125829,677,679,680,677,39360
|
|
20230801,114300,2107435875,680,678,680,678,3216
|
|
20230801,114200,2105251656,679,679,679,678,2775
|
|
20230801,114100,2103367582,678,673,679,673,33928
|
|
20230801,114000,2080487812,672,672,672,672,758
|
|
20230801,113900,2079978436,672,673,673,672,1020
|
|
20230801,113800,2079291995,673,673,673,671,2021
|
|
20230801,113700,2077935862,672,672,672,671,4238
|
|
20230801,113600,2075087942,671,671,671,671,300
|
|
20230801,113500,2074886642,671,672,672,671,1070
|
|
20230801,113400,2074168662,671,672,672,671,1018
|
|
20230801,113300,2073485412,672,672,672,672,214
|
|
20230801,113200,2073341604,671,672,672,671,1218
|
|
20230801,113100,2072524176,672,670,672,670,1770
|
|
20230801,113000,2071337875,672,673,673,670,23120
|
|
20230801,112900,2055830824,672,673,673,672,163
|
|
20230801,112800,2055721126,672,672,672,672,19
|
|
20230801,112700,2055708358,673,673,673,673,53
|
|
20230801,112600,2055672689,672,672,672,672,37
|
|
20230801,112500,2055647825,671,671,672,671,3871
|
|
20230801,112400,2053047853,671,671,672,671,274
|
|
20230801,112300,2052863980,671,673,673,671,2129
|
|
20230801,112200,2051433898,674,672,674,672,6113
|
|
20230801,112100,2047324113,673,671,673,671,574
|
|
20230801,112000,2046938917,671,671,673,671,5643
|
|
20230801,111900,2043147464,670,670,670,670,226
|
|
20230801,111800,2042996044,670,673,673,670,9296
|
|
20230801,111700,2036760371,673,671,673,671,2034
|
|
20230801,111600,2035395135,671,671,671,671,100
|
|
20230801,111500,2035328035,671,674,674,671,10680
|
|
20230801,111400,2028154236,673,673,673,673,200
|
|
20230801,111300,2028019636,673,672,673,672,2359
|
|
20230801,111200,2026432395,672,673,673,672,2018
|
|
20230801,111100,2025074381,673,674,674,673,1693
|
|
20230801,111000,2023933932,674,674,674,674,2000
|
|
20230801,110900,2022585932,674,674,674,674,1300
|
|
20230801,110800,2021709732,674,674,674,674,1500
|
|
20230801,110700,2020698732,672,674,674,672,2888
|
|
20230801,110600,2018757857,673,673,674,673,3568
|
|
20230801,110500,2016356518,673,673,673,673,3787
|
|
20230801,110400,2013807867,673,672,673,672,5743
|
|
20230801,110300,2009943028,673,672,673,671,16123
|
|
20230801,110200,1999112415,673,672,673,672,3821
|
|
20230801,110100,1996544702,673,672,674,672,1038
|
|
20230801,110000,1995846008,672,672,672,672,8042
|
|
20230801,105900,1990441784,673,673,673,672,1774
|
|
20230801,105800,1989248208,673,672,673,672,272
|
|
20230801,105700,1989065346,672,672,675,671,11323
|
|
20230801,105600,1981454112,672,678,678,672,7116
|
|
20230801,105500,1976660077,678,678,679,678,1597
|
|
20230801,105400,1975577208,678,677,679,677,17
|
|
20230801,105300,1975565668,678,681,681,678,12349
|
|
20230801,105200,1967177440,680,680,681,680,2995
|
|
20230801,105100,1965140831,680,680,680,680,100
|
|
20230801,105000,1965072831,680,680,681,680,14825
|
|
20230801,104900,1954991830,680,678,680,678,10308
|
|
20230801,104800,1947982393,679,679,679,678,4446
|
|
20230801,104700,1944965485,680,680,680,679,763
|
|
20230801,104600,1944447145,680,679,680,677,1249
|
|
20230801,104500,1943599870,679,676,679,676,22397
|
|
20230801,104400,1928441848,676,674,677,674,15276
|
|
20230801,104300,1918118342,674,673,674,673,7052
|
|
20230801,104200,1913372266,673,672,673,672,201
|
|
20230801,104100,1913237055,672,672,672,672,7
|
|
20230801,104000,1913232351,672,673,673,672,322
|
|
20230801,103900,1913015845,673,673,673,671,720
|
|
20230801,103800,1912532429,673,671,673,671,4132
|
|
20230801,103700,1909759785,671,671,671,671,744
|
|
20230801,103600,1909260561,672,672,674,671,24770
|
|
20230801,103500,1892614675,672,672,672,671,3196
|
|
20230801,103400,1890467967,672,671,672,671,1306
|
|
20230801,103300,1889591601,672,671,672,671,13532
|
|
20230801,103200,1880511263,671,672,672,671,22275
|
|
20230801,103100,1865555641,672,673,673,672,7846
|
|
20230801,103000,1860283106,673,674,674,673,1298
|
|
20230801,102900,1859409243,674,673,674,673,3382
|
|
20230801,102800,1857133127,673,675,675,673,18849
|
|
20230801,102700,1844427661,675,677,678,675,44509
|
|
20230801,102600,1814334092,677,678,678,677,11956
|
|
20230801,102500,1806228403,678,679,680,678,11840
|
|
20230801,102400,1798192932,680,680,680,679,10205
|
|
20230801,102300,1791259182,679,679,680,679,6685
|
|
20230801,102200,1786719480,680,680,681,679,20028
|
|
20230801,102100,1773117167,681,681,681,679,8818
|
|
20230801,102000,1767122038,680,681,681,680,1355
|
|
20230801,101900,1766200017,680,679,681,679,3989
|
|
20230801,101800,1763487352,680,680,681,679,1790
|
|
20230801,101700,1762270248,681,682,682,678,39252
|
|
20230801,101600,1735580532,680,685,685,680,13461
|
|
20230801,101500,1726384173,684,684,687,683,9658
|
|
20230801,101400,1719766553,685,682,685,680,12533
|
|
20230801,101300,1711198209,683,682,683,679,15302
|
|
20230801,101200,1700772834,681,681,683,681,14520
|
|
20230801,101100,1690867612,680,680,681,678,40090
|
|
20230801,101000,1663613267,681,681,681,681,1799
|
|
20230801,100900,1662388148,680,681,681,680,1235
|
|
20230801,100800,1661548325,681,679,681,679,5540
|
|
20230801,100700,1657779908,679,681,681,679,5950
|
|
20230801,100600,1653735671,681,681,682,681,14911
|
|
20230801,100500,1643580175,681,682,682,681,10322
|
|
20230801,100400,1636550332,681,682,682,681,2568
|
|
20230801,100300,1634799732,681,687,687,681,52605
|
|
20230801,100200,1598783646,686,686,690,685,85607
|
|
20230801,100100,1539947885,686,693,693,686,29876
|
|
20230801,100000,1519320873,693,695,697,689,108596
|
|
20230801,095900,1444001120,696,694,696,693,77676
|
|
20230801,095800,1390081323,693,689,694,689,93932
|
|
20230801,095700,1325191169,688,686,689,686,81845
|
|
20230801,095600,1268991905,685,679,686,679,97704
|
|
20230801,095500,1202268919,678,679,679,677,11155
|
|
20230801,095400,1194709010,678,679,679,678,5457
|
|
20230801,095300,1191004512,678,679,679,678,12108
|
|
20230801,095200,1182791204,678,678,679,678,6505
|
|
20230801,095100,1178376832,678,677,678,676,6911
|
|
20230801,095000,1173700437,677,677,677,677,5738
|
|
20230801,094900,1169815811,677,678,678,677,7527
|
|
20230801,094800,1164715798,678,680,681,678,23574
|
|
20230801,094700,1148697696,681,681,681,680,11521
|
|
20230801,094600,1140851994,681,681,682,680,29346
|
|
20230801,094500,1120856963,681,678,682,678,60788
|
|
20230801,094400,1079526562,678,678,678,676,5469
|
|
20230801,094300,1075819180,678,679,679,678,9434
|
|
20230801,094200,1069413495,679,676,679,674,28674
|
|
20230801,094100,1050010954,673,675,676,673,12621
|
|
20230801,094000,1041498961,675,674,676,674,9055
|
|
20230801,093900,1035385100,674,675,675,674,9726
|
|
20230801,093800,1028822131,675,674,676,674,6469
|
|
20230801,093700,1024457824,676,675,676,674,11964
|
|
20230801,093600,1016390267,676,675,676,675,7578
|
|
20230801,093500,1011269043,675,678,678,675,19724
|
|
20230801,093400,997930555,678,676,678,675,27001
|
|
20230801,093300,979665589,676,676,676,675,5484
|
|
20230801,093200,975958463,677,678,679,677,14577
|
|
20230801,093100,966077827,679,678,679,677,8125
|
|
20230801,093000,960571848,677,675,677,675,16693
|
|
20230801,092900,949284172,676,672,676,671,13204
|
|
20230801,092800,940401343,671,674,674,671,31661
|
|
20230801,092700,919109635,675,676,677,675,20698
|
|
20230801,092600,905136512,675,676,683,675,35632
|
|
20230801,092500,880991981,676,679,679,676,39187
|
|
20230801,092400,854448900,679,679,684,676,61827
|
|
20230801,092300,812430570,681,674,681,673,334641
|
|
20230801,092200,585195816,676,672,677,671,48524
|
|
20230801,092100,552481953,671,671,673,668,33287
|
|
20230801,092000,530160440,673,671,673,669,11878
|
|
20230801,091900,522192218,673,669,674,669,85262
|
|
20230801,091800,465000107,669,667,669,667,12659
|
|
20230801,091700,456544104,668,664,668,662,20181
|
|
20230801,091600,443133115,664,662,664,662,6364
|
|
20230801,091500,438917735,662,661,662,659,5818
|
|
20230801,091400,435070985,661,661,661,659,9657
|
|
20230801,091300,428687712,661,660,661,657,14372
|
|
20230801,091200,419224672,658,663,664,658,21658
|
|
20230801,091100,404918077,659,657,660,657,37359
|
|
20230801,091000,380320000,657,658,660,657,15284
|
|
20230801,090900,370254157,658,664,664,658,74826
|
|
20230801,090800,320876996,664,665,665,661,21005
|
|
20230801,090700,306964968,666,673,674,666,74248
|
|
20230801,090600,257189698,673,674,675,673,22383
|
|
20230801,090500,242110109,674,676,676,674,15872
|
|
20230801,090400,231391737,676,681,681,676,50273
|
|
20230801,090300,197259489,680,679,681,678,37375
|
|
20230801,090200,171838869,679,685,685,676,58537
|
|
20230801,090100,131892013,686,679,687,671,103467
|
|
20230801,090000,61561490,677,663,680,663,92544
|