693 lines
33 KiB
CSV
693 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230731,203000,172417040,1264,1264,1264,1264,2907
|
|
20230731,202900,172417040,1264,1264,1264,1264,0
|
|
20230731,202800,172417040,1264,1264,1264,1264,0
|
|
20230731,202700,172417040,1264,1264,1264,1264,0
|
|
20230731,202600,172417040,1264,1264,1264,1264,0
|
|
20230731,202500,172417040,1264,1264,1264,1264,0
|
|
20230731,202400,172417040,1264,1264,1264,1264,0
|
|
20230731,202300,172417040,1264,1264,1264,1264,0
|
|
20230731,202200,172417040,1264,1264,1264,1264,0
|
|
20230731,202100,172417040,1264,1264,1264,1264,0
|
|
20230731,202000,172417040,1264,1264,1264,1264,0
|
|
20230731,201900,172417040,1264,1264,1264,1264,0
|
|
20230731,201800,172417040,1264,1264,1264,1264,0
|
|
20230731,201700,172417040,1264,1264,1264,1264,0
|
|
20230731,201600,172417040,1264,1264,1264,1264,0
|
|
20230731,201500,172417040,1264,1264,1264,1264,0
|
|
20230731,201400,172417040,1264,1264,1264,1264,0
|
|
20230731,201300,172417040,1264,1264,1264,1264,0
|
|
20230731,201200,172417040,1264,1264,1264,1264,0
|
|
20230731,201100,172417040,1264,1264,1264,1264,0
|
|
20230731,201000,172417040,1264,1264,1264,1264,0
|
|
20230731,200900,172417040,1264,1264,1264,1264,0
|
|
20230731,200800,172417040,1264,1264,1264,1264,0
|
|
20230731,200700,172417040,1264,1264,1264,1264,0
|
|
20230731,200600,172417040,1264,1264,1264,1264,0
|
|
20230731,200500,172417040,1264,1264,1264,1264,0
|
|
20230731,200400,172417040,1264,1264,1264,1264,0
|
|
20230731,200300,172417040,1264,1264,1264,1264,0
|
|
20230731,200200,172417040,1264,1264,1264,1264,0
|
|
20230731,200100,172417040,1264,1264,1264,1264,0
|
|
20230731,200000,172417040,1264,1264,1264,1264,2907
|
|
20230731,195900,172417040,1264,1264,1264,1264,0
|
|
20230731,195800,172417040,1264,1264,1264,1264,0
|
|
20230731,195700,172417040,1264,1264,1264,1264,0
|
|
20230731,195600,172417040,1264,1264,1264,1264,0
|
|
20230731,195500,172417040,1264,1264,1264,1264,0
|
|
20230731,195400,172417040,1264,1264,1264,1264,0
|
|
20230731,195300,172417040,1264,1264,1264,1264,0
|
|
20230731,195200,172417040,1264,1264,1264,1264,0
|
|
20230731,195100,172417040,1264,1264,1264,1264,0
|
|
20230731,195000,172417040,1264,1264,1264,1264,0
|
|
20230731,194900,172417040,1264,1264,1264,1264,0
|
|
20230731,194800,172417040,1264,1264,1264,1264,0
|
|
20230731,194700,172417040,1264,1264,1264,1264,0
|
|
20230731,194600,172417040,1264,1264,1264,1264,0
|
|
20230731,194500,172417040,1264,1264,1264,1264,0
|
|
20230731,194400,172417040,1264,1264,1264,1264,0
|
|
20230731,194300,172417040,1264,1264,1264,1264,0
|
|
20230731,194200,172417040,1264,1264,1264,1264,0
|
|
20230731,194100,172417040,1264,1264,1264,1264,0
|
|
20230731,194000,172417040,1264,1264,1264,1264,0
|
|
20230731,193900,172417040,1264,1264,1264,1264,0
|
|
20230731,193800,172417040,1264,1264,1264,1264,0
|
|
20230731,193700,172417040,1264,1264,1264,1264,0
|
|
20230731,193600,172417040,1264,1264,1264,1264,0
|
|
20230731,193500,172417040,1264,1264,1264,1264,0
|
|
20230731,193400,172417040,1264,1264,1264,1264,0
|
|
20230731,193300,172417040,1264,1264,1264,1264,0
|
|
20230731,193200,172417040,1264,1264,1264,1264,0
|
|
20230731,193100,172417040,1264,1264,1264,1264,0
|
|
20230731,193000,172417040,1264,1264,1264,1264,2907
|
|
20230731,192900,172417040,1264,1264,1264,1264,0
|
|
20230731,192800,172417040,1264,1264,1264,1264,0
|
|
20230731,192700,172417040,1264,1264,1264,1264,0
|
|
20230731,192600,172417040,1264,1264,1264,1264,0
|
|
20230731,192500,172417040,1264,1264,1264,1264,0
|
|
20230731,192400,172417040,1264,1264,1264,1264,0
|
|
20230731,192300,172417040,1264,1264,1264,1264,0
|
|
20230731,192200,172417040,1264,1264,1264,1264,0
|
|
20230731,192100,172417040,1264,1264,1264,1264,0
|
|
20230731,192000,172417040,1264,1264,1264,1264,0
|
|
20230731,191900,172417040,1264,1264,1264,1264,0
|
|
20230731,191800,172417040,1264,1264,1264,1264,0
|
|
20230731,191700,172417040,1264,1264,1264,1264,0
|
|
20230731,191600,172417040,1264,1264,1264,1264,0
|
|
20230731,191500,172417040,1264,1264,1264,1264,0
|
|
20230731,191400,172417040,1264,1264,1264,1264,0
|
|
20230731,191300,172417040,1264,1264,1264,1264,0
|
|
20230731,191200,172417040,1264,1264,1264,1264,0
|
|
20230731,191100,172417040,1264,1264,1264,1264,0
|
|
20230731,191000,172417040,1264,1264,1264,1264,0
|
|
20230731,190900,172417040,1264,1264,1264,1264,0
|
|
20230731,190800,172417040,1264,1264,1264,1264,0
|
|
20230731,190700,172417040,1264,1264,1264,1264,0
|
|
20230731,190600,172417040,1264,1264,1264,1264,0
|
|
20230731,190500,172417040,1264,1264,1264,1264,0
|
|
20230731,190400,172417040,1264,1264,1264,1264,0
|
|
20230731,190300,172417040,1264,1264,1264,1264,0
|
|
20230731,190200,172417040,1264,1264,1264,1264,0
|
|
20230731,190100,172417040,1264,1264,1264,1264,0
|
|
20230731,190000,172417040,1264,1264,1264,1264,2907
|
|
20230731,185900,172417040,1264,1264,1264,1264,0
|
|
20230731,185800,172417040,1264,1264,1264,1264,0
|
|
20230731,185700,172417040,1264,1264,1264,1264,0
|
|
20230731,185600,172417040,1264,1264,1264,1264,0
|
|
20230731,185500,172417040,1264,1264,1264,1264,0
|
|
20230731,185400,172417040,1264,1264,1264,1264,0
|
|
20230731,185300,172417040,1264,1264,1264,1264,0
|
|
20230731,185200,172417040,1264,1264,1264,1264,0
|
|
20230731,185100,172417040,1264,1264,1264,1264,0
|
|
20230731,185000,172417040,1264,1264,1264,1264,0
|
|
20230731,184900,172417040,1264,1264,1264,1264,0
|
|
20230731,184800,172417040,1264,1264,1264,1264,0
|
|
20230731,184700,172417040,1264,1264,1264,1264,0
|
|
20230731,184600,172417040,1264,1264,1264,1264,0
|
|
20230731,184500,172417040,1264,1264,1264,1264,0
|
|
20230731,184400,172417040,1264,1264,1264,1264,0
|
|
20230731,184300,172417040,1264,1264,1264,1264,0
|
|
20230731,184200,172417040,1264,1264,1264,1264,0
|
|
20230731,184100,172417040,1264,1264,1264,1264,0
|
|
20230731,184000,172417040,1264,1264,1264,1264,0
|
|
20230731,183900,172417040,1264,1264,1264,1264,0
|
|
20230731,183800,172417040,1264,1264,1264,1264,0
|
|
20230731,183700,172417040,1264,1264,1264,1264,0
|
|
20230731,183600,172417040,1264,1264,1264,1264,0
|
|
20230731,183500,172417040,1264,1264,1264,1264,0
|
|
20230731,183400,172417040,1264,1264,1264,1264,0
|
|
20230731,183300,172417040,1264,1264,1264,1264,0
|
|
20230731,183200,172417040,1264,1264,1264,1264,0
|
|
20230731,183100,172417040,1264,1264,1264,1264,0
|
|
20230731,183000,172417040,1264,1264,1264,1264,2907
|
|
20230731,182900,172417040,1264,1264,1264,1264,0
|
|
20230731,182800,172417040,1264,1264,1264,1264,0
|
|
20230731,182700,172417040,1264,1264,1264,1264,0
|
|
20230731,182600,172417040,1264,1264,1264,1264,0
|
|
20230731,182500,172417040,1264,1264,1264,1264,0
|
|
20230731,182400,172417040,1264,1264,1264,1264,0
|
|
20230731,182300,172417040,1264,1264,1264,1264,0
|
|
20230731,182200,172417040,1264,1264,1264,1264,0
|
|
20230731,182100,172417040,1264,1264,1264,1264,0
|
|
20230731,182000,172417040,1264,1264,1264,1264,0
|
|
20230731,181900,172417040,1264,1264,1264,1264,0
|
|
20230731,181800,172417040,1264,1264,1264,1264,0
|
|
20230731,181700,172417040,1264,1264,1264,1264,0
|
|
20230731,181600,172417040,1264,1264,1264,1264,0
|
|
20230731,181500,172417040,1264,1264,1264,1264,0
|
|
20230731,181400,172417040,1264,1264,1264,1264,0
|
|
20230731,181300,172417040,1264,1264,1264,1264,0
|
|
20230731,181200,172417040,1264,1264,1264,1264,0
|
|
20230731,181100,172417040,1264,1264,1264,1264,0
|
|
20230731,181000,172417040,1264,1264,1264,1264,0
|
|
20230731,180900,172417040,1264,1264,1264,1264,0
|
|
20230731,180800,172417040,1264,1264,1264,1264,0
|
|
20230731,180700,172417040,1264,1264,1264,1264,0
|
|
20230731,180600,172417040,1264,1264,1264,1264,0
|
|
20230731,180500,172417040,1264,1264,1264,1264,0
|
|
20230731,180400,172417040,1264,1264,1264,1264,0
|
|
20230731,180300,172417040,1264,1264,1264,1264,0
|
|
20230731,180200,172417040,1264,1264,1264,1264,0
|
|
20230731,180100,172417040,1264,1264,1264,1264,0
|
|
20230731,180000,172417040,1264,1264,1264,1264,2907
|
|
20230731,175900,172417040,1264,1264,1264,1264,0
|
|
20230731,175800,172417040,1264,1264,1264,1264,0
|
|
20230731,175700,172417040,1264,1264,1264,1264,0
|
|
20230731,175600,172417040,1264,1264,1264,1264,0
|
|
20230731,175500,172417040,1264,1264,1264,1264,0
|
|
20230731,175400,172417040,1264,1264,1264,1264,0
|
|
20230731,175300,172417040,1264,1264,1264,1264,0
|
|
20230731,175200,172417040,1264,1264,1264,1264,0
|
|
20230731,175100,172417040,1264,1264,1264,1264,0
|
|
20230731,175000,172417040,1264,1264,1264,1264,0
|
|
20230731,174900,172417040,1264,1264,1264,1264,0
|
|
20230731,174800,172417040,1264,1264,1264,1264,0
|
|
20230731,174700,172417040,1264,1264,1264,1264,0
|
|
20230731,174600,172417040,1264,1264,1264,1264,0
|
|
20230731,174500,172417040,1264,1264,1264,1264,0
|
|
20230731,174400,172417040,1264,1264,1264,1264,0
|
|
20230731,174300,172417040,1264,1264,1264,1264,0
|
|
20230731,174200,172417040,1264,1264,1264,1264,0
|
|
20230731,174100,172417040,1264,1264,1264,1264,0
|
|
20230731,174000,172417040,1264,1264,1264,1264,0
|
|
20230731,173900,172417040,1264,1264,1264,1264,0
|
|
20230731,173800,172417040,1264,1264,1264,1264,0
|
|
20230731,173700,172417040,1264,1264,1264,1264,0
|
|
20230731,173600,172417040,1264,1264,1264,1264,0
|
|
20230731,173500,172417040,1264,1264,1264,1264,0
|
|
20230731,173400,172417040,1264,1264,1264,1264,0
|
|
20230731,173300,172417040,1264,1264,1264,1264,0
|
|
20230731,173200,172417040,1264,1264,1264,1264,0
|
|
20230731,173100,172417040,1264,1264,1264,1264,0
|
|
20230731,173000,172417040,1264,1264,1264,1264,2907
|
|
20230731,172900,172417040,1264,1264,1264,1264,0
|
|
20230731,172800,172417040,1264,1264,1264,1264,0
|
|
20230731,172700,172417040,1264,1264,1264,1264,0
|
|
20230731,172600,172417040,1264,1264,1264,1264,0
|
|
20230731,172500,172417040,1264,1264,1264,1264,0
|
|
20230731,172400,172417040,1264,1264,1264,1264,0
|
|
20230731,172300,172417040,1264,1264,1264,1264,0
|
|
20230731,172200,172417040,1264,1264,1264,1264,0
|
|
20230731,172100,172417040,1264,1264,1264,1264,0
|
|
20230731,172000,172417040,1264,1264,1264,1264,0
|
|
20230731,171900,172417040,1264,1264,1264,1264,0
|
|
20230731,171800,172417040,1264,1264,1264,1264,0
|
|
20230731,171700,172417040,1264,1264,1264,1264,0
|
|
20230731,171600,172417040,1264,1264,1264,1264,0
|
|
20230731,171500,172417040,1264,1264,1264,1264,0
|
|
20230731,171400,172417040,1264,1264,1264,1264,0
|
|
20230731,171300,172417040,1264,1264,1264,1264,0
|
|
20230731,171200,172417040,1264,1264,1264,1264,0
|
|
20230731,171100,172417040,1264,1264,1264,1264,0
|
|
20230731,171000,172417040,1264,1264,1264,1264,0
|
|
20230731,170900,172417040,1264,1264,1264,1264,0
|
|
20230731,170800,172417040,1264,1264,1264,1264,0
|
|
20230731,170700,172417040,1264,1264,1264,1264,0
|
|
20230731,170600,172417040,1264,1264,1264,1264,0
|
|
20230731,170500,172417040,1264,1264,1264,1264,0
|
|
20230731,170400,172417040,1264,1264,1264,1264,0
|
|
20230731,170300,172417040,1264,1264,1264,1264,0
|
|
20230731,170200,172417040,1264,1264,1264,1264,0
|
|
20230731,170100,172417040,1264,1264,1264,1264,0
|
|
20230731,170000,172417040,1264,1264,1264,1264,2907
|
|
20230731,165900,172417040,1264,1264,1264,1264,0
|
|
20230731,165800,172417040,1264,1264,1264,1264,0
|
|
20230731,165700,172417040,1264,1264,1264,1264,0
|
|
20230731,165600,172417040,1264,1264,1264,1264,0
|
|
20230731,165500,172417040,1264,1264,1264,1264,0
|
|
20230731,165400,172417040,1264,1264,1264,1264,0
|
|
20230731,165300,172417040,1264,1264,1264,1264,0
|
|
20230731,165200,172417040,1264,1264,1264,1264,0
|
|
20230731,165100,172417040,1264,1264,1264,1264,0
|
|
20230731,165000,172417040,1264,1264,1264,1264,0
|
|
20230731,164900,172417040,1264,1264,1264,1264,0
|
|
20230731,164800,172417040,1264,1264,1264,1264,0
|
|
20230731,164700,172417040,1264,1264,1264,1264,0
|
|
20230731,164600,172417040,1264,1264,1264,1264,0
|
|
20230731,164500,172417040,1264,1264,1264,1264,0
|
|
20230731,164400,172417040,1264,1264,1264,1264,0
|
|
20230731,164300,172417040,1264,1264,1264,1264,0
|
|
20230731,164200,172417040,1264,1264,1264,1264,0
|
|
20230731,164100,172417040,1264,1264,1264,1264,0
|
|
20230731,164000,172417040,1264,1264,1264,1264,0
|
|
20230731,163900,172417040,1264,1264,1264,1264,0
|
|
20230731,163800,172417040,1264,1264,1264,1264,0
|
|
20230731,163700,172417040,1264,1264,1264,1264,0
|
|
20230731,163600,172417040,1264,1264,1264,1264,0
|
|
20230731,163500,172417040,1264,1264,1264,1264,0
|
|
20230731,163400,172417040,1264,1264,1264,1264,0
|
|
20230731,163300,172417040,1264,1264,1264,1264,0
|
|
20230731,163200,172417040,1264,1264,1264,1264,0
|
|
20230731,163100,172417040,1264,1264,1264,1264,0
|
|
20230731,163000,172417040,1264,1264,1264,1264,2907
|
|
20230731,162900,172417040,1264,1264,1264,1264,0
|
|
20230731,162800,172417040,1264,1264,1264,1264,0
|
|
20230731,162700,172417040,1264,1264,1264,1264,0
|
|
20230731,162600,172417040,1264,1264,1264,1264,0
|
|
20230731,162500,172417040,1264,1264,1264,1264,0
|
|
20230731,162400,172417040,1264,1264,1264,1264,0
|
|
20230731,162300,172417040,1264,1264,1264,1264,0
|
|
20230731,162200,172417040,1264,1264,1264,1264,0
|
|
20230731,162100,172417040,1264,1264,1264,1264,0
|
|
20230731,162000,172417040,1264,1264,1264,1264,0
|
|
20230731,161900,172417040,1264,1264,1264,1264,0
|
|
20230731,161800,172417040,1264,1264,1264,1264,0
|
|
20230731,161700,172417040,1264,1264,1264,1264,0
|
|
20230731,161600,172417040,1264,1264,1264,1264,0
|
|
20230731,161500,172417040,1264,1264,1264,1264,0
|
|
20230731,161400,172417040,1264,1264,1264,1264,0
|
|
20230731,161300,172417040,1264,1264,1264,1264,0
|
|
20230731,161200,172417040,1264,1264,1264,1264,0
|
|
20230731,161100,172417040,1264,1264,1264,1264,0
|
|
20230731,161000,172417040,1264,1264,1264,1264,0
|
|
20230731,160900,172417040,1264,1264,1264,1264,0
|
|
20230731,160800,172417040,1264,1264,1264,1264,0
|
|
20230731,160700,172417040,1264,1264,1264,1264,0
|
|
20230731,160600,172417040,1264,1264,1264,1264,0
|
|
20230731,160500,172417040,1264,1264,1264,1264,0
|
|
20230731,160400,172417040,1264,1264,1264,1264,0
|
|
20230731,160300,172417040,1264,1264,1264,1264,0
|
|
20230731,160200,172417040,1264,1264,1264,1264,0
|
|
20230731,160100,172417040,1264,1264,1264,1264,0
|
|
20230731,160000,172417040,1264,1264,1264,1264,2907
|
|
20230731,155900,172417040,1264,1264,1264,1264,0
|
|
20230731,155800,172417040,1264,1264,1264,1264,0
|
|
20230731,155700,172417040,1264,1264,1264,1264,0
|
|
20230731,155600,172417040,1264,1264,1264,1264,0
|
|
20230731,155500,172417040,1264,1264,1264,1264,0
|
|
20230731,155400,172417040,1264,1264,1264,1264,0
|
|
20230731,155300,172417040,1264,1264,1264,1264,0
|
|
20230731,155200,172417040,1264,1264,1264,1264,0
|
|
20230731,155100,172417040,1264,1264,1264,1264,0
|
|
20230731,155000,172417040,1264,1264,1264,1264,0
|
|
20230731,154900,172417040,1264,1264,1264,1264,0
|
|
20230731,154800,172417040,1264,1264,1264,1264,0
|
|
20230731,154700,172417040,1264,1264,1264,1264,0
|
|
20230731,154600,172417040,1264,1264,1264,1264,0
|
|
20230731,154500,172417040,1264,1264,1264,1264,0
|
|
20230731,154400,172417040,1264,1264,1264,1264,0
|
|
20230731,154300,172417040,1264,1264,1264,1264,0
|
|
20230731,154200,172417040,1264,1264,1264,1264,0
|
|
20230731,154100,172417040,1264,1264,1264,1264,0
|
|
20230731,154000,172417040,1264,1264,1264,1264,0
|
|
20230731,153900,172417040,1264,1264,1264,1264,0
|
|
20230731,153800,172417040,1264,1264,1264,1264,0
|
|
20230731,153700,172417040,1264,1264,1264,1264,0
|
|
20230731,153600,172417040,1264,1264,1264,1264,0
|
|
20230731,153500,172417040,1264,1264,1264,1264,0
|
|
20230731,153400,172417040,1264,1264,1264,1264,0
|
|
20230731,153300,172417040,1264,1264,1264,1264,0
|
|
20230731,153200,172417040,1264,1264,1264,1264,0
|
|
20230731,153100,172417040,1264,1264,1264,1264,0
|
|
20230731,153000,172417040,1264,1264,1264,1264,5814
|
|
20230731,152900,168742592,1263,1263,1263,1263,0
|
|
20230731,152800,168742592,1263,1263,1263,1263,0
|
|
20230731,152700,168742592,1263,1263,1263,1263,0
|
|
20230731,152600,168742592,1263,1263,1263,1263,0
|
|
20230731,152500,168742592,1263,1263,1263,1263,0
|
|
20230731,152400,168742592,1263,1263,1263,1263,0
|
|
20230731,152300,168742592,1263,1263,1263,1263,0
|
|
20230731,152200,168742592,1263,1263,1263,1263,0
|
|
20230731,152100,168742592,1263,1263,1263,1263,0
|
|
20230731,152000,168742592,1263,1263,1263,1263,0
|
|
20230731,151900,168742592,1263,1262,1263,1262,4050
|
|
20230731,151800,163631442,1263,1263,1263,1263,0
|
|
20230731,151700,163631442,1263,1263,1263,1263,117
|
|
20230731,151600,163483671,1263,1263,1263,1263,2
|
|
20230731,151500,163481145,1263,1263,1263,1263,22
|
|
20230731,151400,163453359,1263,1262,1263,1262,902
|
|
20230731,151300,162314533,1263,1263,1263,1263,172
|
|
20230731,151200,162097297,1263,1263,1263,1263,0
|
|
20230731,151100,162097297,1263,1263,1263,1263,388
|
|
20230731,151000,161607253,1262,1262,1262,1262,500
|
|
20230731,150900,160976253,1262,1262,1262,1262,0
|
|
20230731,150800,160976253,1262,1262,1262,1262,1
|
|
20230731,150700,160974991,1262,1262,1262,1262,1
|
|
20230731,150600,160973729,1263,1263,1263,1263,659
|
|
20230731,150500,160141412,1263,1263,1263,1263,1
|
|
20230731,150400,160140149,1263,1263,1263,1263,778
|
|
20230731,150300,159157535,1263,1263,1263,1263,1000
|
|
20230731,150200,157894535,1263,1263,1263,1263,688
|
|
20230731,150100,157025591,1263,1263,1263,1263,500
|
|
20230731,150000,156394091,1263,1263,1263,1263,5
|
|
20230731,145900,156387776,1263,1263,1263,1263,1
|
|
20230731,145800,156386513,1262,1262,1262,1262,0
|
|
20230731,145700,156386513,1262,1262,1262,1262,200
|
|
20230731,145600,156134113,1263,1263,1263,1263,1006
|
|
20230731,145500,154863535,1263,1263,1263,1263,1000
|
|
20230731,145400,153600535,1263,1263,1263,1263,1
|
|
20230731,145300,153599272,1262,1262,1262,1262,0
|
|
20230731,145200,153599272,1262,1262,1262,1262,157
|
|
20230731,145100,153401138,1262,1262,1262,1262,0
|
|
20230731,145000,153401138,1262,1262,1262,1262,0
|
|
20230731,144900,153401138,1262,1264,1264,1262,5025
|
|
20230731,144800,147049558,1264,1264,1264,1264,0
|
|
20230731,144700,147049558,1264,1264,1264,1264,10
|
|
20230731,144600,147036918,1264,1264,1264,1264,55
|
|
20230731,144500,146967398,1264,1264,1264,1264,5
|
|
20230731,144400,146961078,1264,1264,1264,1264,0
|
|
20230731,144300,146961078,1264,1264,1264,1264,1051
|
|
20230731,144200,145632614,1264,1264,1264,1264,0
|
|
20230731,144100,145632614,1264,1264,1264,1264,0
|
|
20230731,144000,145632614,1264,1264,1264,1264,907
|
|
20230731,143900,144486166,1264,1264,1264,1264,100
|
|
20230731,143800,144359766,1265,1265,1265,1265,0
|
|
20230731,143700,144359766,1265,1265,1265,1265,429
|
|
20230731,143600,143817081,1265,1265,1265,1265,0
|
|
20230731,143500,143817081,1265,1265,1265,1265,0
|
|
20230731,143400,143817081,1265,1265,1265,1265,0
|
|
20230731,143300,143817081,1265,1265,1265,1265,506
|
|
20230731,143200,143176991,1265,1265,1265,1265,1610
|
|
20230731,143100,141140341,1265,1265,1265,1265,0
|
|
20230731,143000,141140341,1265,1265,1265,1265,523
|
|
20230731,142900,140478746,1264,1264,1264,1264,0
|
|
20230731,142800,140478746,1264,1264,1264,1264,0
|
|
20230731,142700,140478746,1264,1264,1264,1264,0
|
|
20230731,142600,140478746,1264,1264,1264,1264,100
|
|
20230731,142500,140352346,1264,1264,1264,1264,297
|
|
20230731,142400,139976938,1264,1264,1264,1264,702
|
|
20230731,142300,139089610,1264,1264,1264,1264,200
|
|
20230731,142200,138836810,1264,1264,1264,1264,0
|
|
20230731,142100,138836810,1264,1264,1264,1264,7
|
|
20230731,142000,138827962,1261,1261,1261,1261,0
|
|
20230731,141900,138827962,1261,1261,1261,1261,470
|
|
20230731,141800,138235292,1261,1261,1261,1261,0
|
|
20230731,141700,138235292,1261,1260,1261,1260,1769
|
|
20230731,141600,136004684,1261,1261,1261,1261,0
|
|
20230731,141500,136004684,1261,1261,1261,1261,56
|
|
20230731,141400,135934068,1265,1265,1265,1265,0
|
|
20230731,141300,135934068,1265,1265,1265,1265,0
|
|
20230731,141200,135934068,1265,1265,1265,1265,0
|
|
20230731,141100,135934068,1265,1265,1265,1265,0
|
|
20230731,141000,135934068,1265,1265,1265,1265,0
|
|
20230731,140900,135934068,1265,1265,1265,1265,0
|
|
20230731,140800,135934068,1265,1265,1265,1265,5
|
|
20230731,140700,135927743,1265,1265,1265,1265,0
|
|
20230731,140600,135927743,1265,1265,1265,1265,0
|
|
20230731,140500,135927743,1265,1260,1265,1260,501
|
|
20230731,140400,135296478,1265,1265,1265,1265,0
|
|
20230731,140300,135296478,1265,1265,1265,1265,0
|
|
20230731,140200,135296478,1265,1265,1265,1265,0
|
|
20230731,140100,135296478,1265,1265,1265,1265,0
|
|
20230731,140000,135296478,1265,1265,1265,1265,1
|
|
20230731,135900,135295213,1265,1265,1265,1265,0
|
|
20230731,135800,135295213,1265,1265,1265,1265,0
|
|
20230731,135700,135295213,1265,1265,1265,1265,0
|
|
20230731,135600,135295213,1265,1265,1265,1265,0
|
|
20230731,135500,135295213,1265,1265,1265,1265,0
|
|
20230731,135400,135295213,1265,1265,1265,1265,100
|
|
20230731,135300,135168713,1267,1267,1267,1267,0
|
|
20230731,135200,135168713,1267,1267,1267,1267,1
|
|
20230731,135100,135167446,1255,1255,1255,1255,0
|
|
20230731,135000,135167446,1255,1263,1263,1255,7000
|
|
20230731,134900,126350121,1263,1263,1263,1263,0
|
|
20230731,134800,126350121,1263,1263,1263,1263,0
|
|
20230731,134700,126350121,1263,1263,1263,1263,0
|
|
20230731,134600,126350121,1263,1263,1263,1263,0
|
|
20230731,134500,126350121,1263,1263,1263,1263,0
|
|
20230731,134400,126350121,1263,1263,1263,1263,0
|
|
20230731,134300,126350121,1263,1263,1263,1263,0
|
|
20230731,134200,126350121,1263,1263,1263,1263,0
|
|
20230731,134100,126350121,1263,1263,1263,1263,0
|
|
20230731,134000,126350121,1263,1263,1263,1263,385
|
|
20230731,133900,125863866,1268,1268,1268,1268,3
|
|
20230731,133800,125860062,1268,1268,1268,1268,0
|
|
20230731,133700,125860062,1268,1268,1268,1268,0
|
|
20230731,133600,125860062,1268,1268,1268,1268,1
|
|
20230731,133500,125858794,1263,1263,1263,1263,0
|
|
20230731,133400,125858794,1263,1263,1263,1263,0
|
|
20230731,133300,125858794,1263,1263,1263,1263,0
|
|
20230731,133200,125858794,1263,1263,1263,1263,61
|
|
20230731,133100,125781751,1263,1263,1263,1263,0
|
|
20230731,133000,125781751,1263,1263,1263,1263,0
|
|
20230731,132900,125781751,1263,1265,1265,1263,512
|
|
20230731,132800,125135059,1265,1265,1265,1265,30
|
|
20230731,132700,125097109,1267,1267,1267,1267,19
|
|
20230731,132600,125073036,1267,1267,1267,1267,1
|
|
20230731,132500,125071769,1267,1267,1267,1267,0
|
|
20230731,132400,125071769,1267,1267,1267,1267,0
|
|
20230731,132300,125071769,1267,1267,1267,1267,0
|
|
20230731,132200,125071769,1267,1267,1267,1267,13
|
|
20230731,132100,125055298,1268,1268,1268,1268,0
|
|
20230731,132000,125055298,1268,1268,1268,1268,0
|
|
20230731,131900,125055298,1268,1268,1268,1268,20
|
|
20230731,131800,125029938,1269,1268,1269,1268,2
|
|
20230731,131700,125027401,1267,1268,1268,1267,8
|
|
20230731,131600,125017260,1269,1260,1269,1260,80
|
|
20230731,131500,124915749,1269,1269,1269,1269,1
|
|
20230731,131400,124914480,1262,1260,1262,1260,2
|
|
20230731,131300,124911958,1259,1268,1269,1259,251
|
|
20230731,131200,124595473,1260,1260,1268,1259,111
|
|
20230731,131100,124455710,1259,1259,1259,1259,2000
|
|
20230731,131000,121937710,1259,1259,1259,1259,0
|
|
20230731,130900,121937710,1259,1259,1259,1259,0
|
|
20230731,130800,121937710,1259,1259,1259,1259,31
|
|
20230731,130700,121898681,1255,1261,1261,1255,331
|
|
20230731,130600,121482467,1261,1261,1261,1261,300
|
|
20230731,130500,121104167,1261,1261,1261,1261,0
|
|
20230731,130400,121104167,1261,1261,1261,1261,97
|
|
20230731,130300,120981850,1261,1261,1261,1261,103
|
|
20230731,130200,120851967,1261,1261,1261,1261,0
|
|
20230731,130100,120851967,1261,1261,1261,1261,0
|
|
20230731,130000,120851967,1261,1261,1261,1261,1
|
|
20230731,125900,120850706,1261,1261,1261,1261,0
|
|
20230731,125800,120850706,1261,1261,1261,1261,0
|
|
20230731,125700,120850706,1261,1261,1261,1261,0
|
|
20230731,125600,120850706,1261,1264,1264,1261,730
|
|
20230731,125500,119929659,1264,1264,1264,1264,0
|
|
20230731,125400,119929659,1264,1264,1264,1264,0
|
|
20230731,125300,119929659,1264,1265,1265,1264,606
|
|
20230731,125200,119163565,1265,1265,1265,1265,0
|
|
20230731,125100,119163565,1265,1265,1265,1265,0
|
|
20230731,125000,119163565,1265,1265,1270,1265,250
|
|
20230731,124900,118846815,1270,1270,1270,1270,0
|
|
20230731,124800,118846815,1270,1270,1270,1270,0
|
|
20230731,124700,118846815,1270,1270,1270,1270,0
|
|
20230731,124600,118846815,1270,1270,1270,1270,10
|
|
20230731,124500,118834115,1270,1270,1270,1270,0
|
|
20230731,124400,118834115,1270,1270,1270,1270,0
|
|
20230731,124300,118834115,1270,1270,1270,1270,60
|
|
20230731,124200,118757915,1265,1265,1265,1265,0
|
|
20230731,124100,118757915,1265,1265,1265,1265,0
|
|
20230731,124000,118757915,1265,1265,1265,1265,0
|
|
20230731,123900,118757915,1265,1270,1271,1265,103
|
|
20230731,123800,118627108,1270,1270,1270,1270,10
|
|
20230731,123700,118614408,1270,1270,1270,1270,3
|
|
20230731,123600,118610598,1270,1270,1270,1270,0
|
|
20230731,123500,118610598,1270,1270,1270,1270,100
|
|
20230731,123400,118483598,1271,1270,1271,1270,927
|
|
20230731,123300,117306168,1270,1270,1270,1270,627
|
|
20230731,123200,116509878,1270,1270,1270,1270,0
|
|
20230731,123100,116509878,1270,1270,1270,1270,3
|
|
20230731,123000,116506068,1270,1270,1270,1270,0
|
|
20230731,122900,116506068,1270,1270,1271,1270,4097
|
|
20230731,122800,111302876,1270,1266,1270,1266,1505
|
|
20230731,122700,109392908,1265,1265,1265,1265,10
|
|
20230731,122600,109380258,1266,1266,1266,1266,120
|
|
20230731,122500,109228338,1266,1266,1266,1266,2
|
|
20230731,122400,109225806,1266,1265,1266,1265,464
|
|
20230731,122300,108638844,1265,1265,1265,1265,31
|
|
20230731,122200,108599629,1265,1265,1265,1265,0
|
|
20230731,122100,108599629,1265,1265,1265,1265,0
|
|
20230731,122000,108599629,1265,1265,1265,1265,1844
|
|
20230731,121900,106266969,1265,1265,1265,1265,10
|
|
20230731,121800,106254319,1265,1265,1265,1265,10
|
|
20230731,121700,106241669,1265,1265,1265,1265,1
|
|
20230731,121600,106240404,1265,1265,1265,1265,0
|
|
20230731,121500,106240404,1265,1265,1265,1265,2
|
|
20230731,121400,106237874,1264,1264,1264,1264,0
|
|
20230731,121300,106237874,1264,1264,1264,1264,10
|
|
20230731,121200,106225234,1264,1264,1264,1264,12
|
|
20230731,121100,106210066,1264,1264,1264,1264,0
|
|
20230731,121000,106210066,1264,1264,1265,1264,504
|
|
20230731,120900,105572578,1264,1264,1264,1264,0
|
|
20230731,120800,105572578,1264,1264,1264,1264,0
|
|
20230731,120700,105572578,1264,1264,1264,1264,0
|
|
20230731,120600,105572578,1264,1264,1264,1264,0
|
|
20230731,120500,105572578,1264,1264,1264,1264,1
|
|
20230731,120400,105571314,1263,1263,1263,1263,0
|
|
20230731,120300,105571314,1263,1263,1263,1263,0
|
|
20230731,120200,105571314,1263,1263,1263,1263,0
|
|
20230731,120100,105571314,1263,1263,1263,1263,39
|
|
20230731,120000,105522057,1265,1265,1265,1265,0
|
|
20230731,115900,105522057,1265,1263,1265,1263,6
|
|
20230731,115800,105514477,1263,1263,1263,1263,122
|
|
20230731,115700,105360391,1262,1262,1262,1262,4
|
|
20230731,115600,105355343,1262,1262,1262,1262,202
|
|
20230731,115500,105100419,1261,1261,1261,1261,0
|
|
20230731,115400,105100419,1261,1261,1261,1261,8
|
|
20230731,115300,105090331,1260,1260,1260,1260,0
|
|
20230731,115200,105090331,1260,1260,1260,1260,0
|
|
20230731,115100,105090331,1260,1260,1260,1260,0
|
|
20230731,115000,105090331,1260,1260,1260,1260,0
|
|
20230731,114900,105090331,1260,1260,1260,1260,1126
|
|
20230731,114800,103671571,1260,1260,1260,1260,344
|
|
20230731,114700,103238131,1260,1258,1260,1258,2300
|
|
20230731,114600,100341772,1257,1257,1257,1257,0
|
|
20230731,114500,100341772,1257,1257,1257,1257,0
|
|
20230731,114400,100341772,1257,1257,1257,1257,0
|
|
20230731,114300,100341772,1257,1257,1257,1257,1
|
|
20230731,114200,100340515,1257,1257,1257,1257,0
|
|
20230731,114100,100340515,1257,1257,1257,1257,17
|
|
20230731,114000,100319146,1257,1257,1257,1257,0
|
|
20230731,113900,100319146,1257,1257,1257,1257,3
|
|
20230731,113800,100315375,1257,1257,1257,1257,14
|
|
20230731,113700,100297777,1257,1257,1257,1257,6
|
|
20230731,113600,100290235,1255,1255,1255,1255,0
|
|
20230731,113500,100290235,1255,1255,1255,1255,0
|
|
20230731,113400,100290235,1255,1255,1255,1255,0
|
|
20230731,113300,100290235,1255,1255,1255,1255,1
|
|
20230731,113200,100288980,1255,1255,1255,1255,0
|
|
20230731,113100,100288980,1255,1255,1255,1255,0
|
|
20230731,113000,100288980,1255,1255,1255,1255,82
|
|
20230731,112900,100186070,1255,1255,1255,1255,112
|
|
20230731,112800,100045510,1255,1255,1255,1255,558
|
|
20230731,112700,99345220,1255,1255,1255,1255,0
|
|
20230731,112600,99345220,1255,1255,1255,1255,0
|
|
20230731,112500,99345220,1255,1255,1255,1255,7
|
|
20230731,112400,99336435,1255,1255,1255,1255,125
|
|
20230731,112300,99179560,1255,1252,1255,1251,1379
|
|
20230731,112200,97454020,1251,1251,1251,1251,0
|
|
20230731,112100,97454020,1251,1251,1251,1251,0
|
|
20230731,112000,97454020,1251,1251,1251,1251,0
|
|
20230731,111900,97454020,1251,1253,1253,1251,802
|
|
20230731,111800,96450506,1254,1251,1254,1251,5317
|
|
20230731,111700,89789694,1251,1251,1251,1251,400
|
|
20230731,111600,89289294,1252,1252,1252,1252,2024
|
|
20230731,111500,86755246,1253,1252,1253,1252,2052
|
|
20230731,111400,84184179,1252,1252,1252,1252,0
|
|
20230731,111300,84184179,1252,1252,1252,1252,1701
|
|
20230731,111200,82054527,1252,1252,1252,1252,50
|
|
20230731,111100,81991927,1252,1252,1252,1252,30
|
|
20230731,111000,81954367,1252,1252,1252,1252,20
|
|
20230731,110900,81929327,1252,1252,1252,1252,101
|
|
20230731,110800,81802875,1252,1252,1252,1252,100
|
|
20230731,110700,81677675,1252,1252,1252,1252,1
|
|
20230731,110600,81676423,1252,1252,1252,1252,10
|
|
20230731,110500,81663903,1252,1252,1252,1252,0
|
|
20230731,110400,81663903,1252,1252,1252,1252,510
|
|
20230731,110300,81025383,1252,1252,1252,1252,11
|
|
20230731,110200,81011611,1252,1252,1252,1252,0
|
|
20230731,110100,81011611,1252,1252,1252,1252,1304
|
|
20230731,110000,79379003,1252,1252,1252,1252,850
|
|
20230731,105900,78314803,1252,1252,1252,1252,935
|
|
20230731,105800,77144183,1252,1252,1252,1252,1067
|
|
20230731,105700,75808299,1252,1252,1252,1252,716
|
|
20230731,105600,74911867,1250,1251,1251,1250,300
|
|
20230731,105500,74536833,1250,1250,1250,1250,0
|
|
20230731,105400,74536833,1250,1250,1250,1250,1041
|
|
20230731,105300,73235583,1251,1252,1252,1251,573
|
|
20230731,105200,72518624,1253,1253,1253,1253,600
|
|
20230731,105100,71766824,1254,1254,1254,1254,0
|
|
20230731,105000,71766824,1254,1254,1254,1254,0
|
|
20230731,104900,71766824,1254,1254,1254,1254,0
|
|
20230731,104800,71766824,1254,1254,1254,1254,20
|
|
20230731,104700,71741744,1251,1253,1254,1251,2400
|
|
20230731,104600,68736699,1254,1254,1254,1254,0
|
|
20230731,104500,68736699,1254,1254,1254,1254,8
|
|
20230731,104400,68726667,1254,1254,1254,1254,11
|
|
20230731,104300,68712873,1255,1255,1255,1255,0
|
|
20230731,104200,68712873,1255,1252,1255,1251,2003
|
|
20230731,104100,66207076,1253,1253,1253,1253,0
|
|
20230731,104000,66207076,1253,1253,1253,1253,0
|
|
20230731,103900,66207076,1253,1253,1253,1253,1
|
|
20230731,103800,66205823,1252,1252,1252,1252,82
|
|
20230731,103700,66103159,1252,1252,1252,1252,0
|
|
20230731,103600,66103159,1252,1252,1252,1252,24
|
|
20230731,103500,66073111,1252,1252,1252,1252,894
|
|
20230731,103400,64953823,1252,1252,1252,1252,5
|
|
20230731,103300,64947563,1252,1252,1252,1252,5
|
|
20230731,103200,64941303,1252,1252,1252,1252,0
|
|
20230731,103100,64941303,1252,1252,1252,1252,0
|
|
20230731,103000,64941303,1252,1252,1252,1252,0
|
|
20230731,102900,64941303,1252,1254,1254,1252,7
|
|
20230731,102800,64932536,1252,1252,1252,1252,0
|
|
20230731,102700,64932536,1252,1252,1252,1252,0
|
|
20230731,102600,64932536,1252,1252,1252,1252,10
|
|
20230731,102500,64920016,1255,1255,1255,1255,0
|
|
20230731,102400,64920016,1255,1255,1255,1255,0
|
|
20230731,102300,64920016,1255,1255,1255,1255,1068
|
|
20230731,102200,63579676,1255,1255,1255,1255,2005
|
|
20230731,102100,61063401,1259,1259,1259,1259,0
|
|
20230731,102000,61063401,1259,1259,1259,1259,0
|
|
20230731,101900,61063401,1259,1259,1259,1259,0
|
|
20230731,101800,61063401,1259,1259,1259,1259,13
|
|
20230731,101700,61047034,1259,1259,1259,1259,9
|
|
20230731,101600,61035703,1259,1255,1259,1255,19897
|
|
20230731,101500,36060792,1255,1255,1255,1255,0
|
|
20230731,101400,36060792,1255,1255,1255,1255,30
|
|
20230731,101300,36023142,1255,1255,1255,1255,0
|
|
20230731,101200,36023142,1255,1250,1255,1249,4450
|
|
20230731,101100,30454272,1249,1249,1249,1249,0
|
|
20230731,101000,30454272,1249,1250,1250,1249,45
|
|
20230731,100900,30398065,1255,1255,1255,1255,0
|
|
20230731,100800,30398065,1255,1255,1255,1254,106
|
|
20230731,100700,30265068,1250,1250,1250,1250,1001
|
|
20230731,100600,29013818,1249,1249,1249,1249,0
|
|
20230731,100500,29013818,1249,1249,1249,1249,300
|
|
20230731,100400,28639118,1249,1249,1249,1249,0
|
|
20230731,100300,28639118,1249,1249,1249,1249,200
|
|
20230731,100200,28389318,1249,1249,1249,1249,0
|
|
20230731,100100,28389318,1249,1250,1250,1249,1825
|
|
20230731,100000,26109036,1253,1259,1259,1253,205
|
|
20230731,095900,25851991,1259,1259,1259,1259,0
|
|
20230731,095800,25851991,1259,1259,1259,1259,0
|
|
20230731,095700,25851991,1259,1259,1259,1259,0
|
|
20230731,095600,25851991,1259,1259,1259,1259,1
|
|
20230731,095500,25850732,1253,1253,1253,1253,0
|
|
20230731,095400,25850732,1253,1254,1254,1253,1000
|
|
20230731,095300,24597711,1260,1260,1260,1260,203
|
|
20230731,095200,24341931,1260,1259,1260,1259,1018
|
|
20230731,095100,23060263,1260,1259,1260,1259,1241
|
|
20230731,095000,21497841,1259,1259,1259,1259,4
|
|
20230731,094900,21492805,1259,1259,1259,1259,10
|
|
20230731,094800,21480215,1260,1260,1260,1260,2
|
|
20230731,094700,21477695,1260,1260,1260,1260,10
|
|
20230731,094600,21465095,1260,1257,1260,1254,101
|
|
20230731,094500,21338201,1260,1260,1260,1260,45
|
|
20230731,094400,21281501,1260,1260,1260,1260,83
|
|
20230731,094300,21176921,1260,1260,1260,1260,0
|
|
20230731,094200,21176921,1260,1257,1260,1254,451
|
|
20230731,094100,20611211,1257,1255,1257,1255,123
|
|
20230731,094000,20456840,1255,1254,1255,1254,39
|
|
20230731,093900,20407930,1254,1254,1255,1253,700
|
|
20230731,093800,19530160,1255,1253,1255,1253,1729
|
|
20230731,093700,17363713,1254,1253,1254,1253,14
|
|
20230731,093600,17346161,1253,1253,1253,1252,20
|
|
20230731,093500,17321115,1253,1253,1253,1253,162
|
|
20230731,093400,17118129,1252,1250,1253,1250,344
|
|
20230731,093300,16688102,1250,1250,1250,1246,101
|
|
20230731,093200,16562168,1250,1249,1250,1245,1544
|
|
20230731,093100,14639286,1250,1250,1250,1250,0
|
|
20230731,093000,14639286,1250,1250,1250,1250,1
|
|
20230731,092900,14638036,1250,1250,1250,1250,0
|
|
20230731,092800,14638036,1250,1250,1251,1250,116
|
|
20230731,092700,14493016,1250,1250,1250,1250,58
|
|
20230731,092600,14420516,1250,1250,1250,1250,5
|
|
20230731,092500,14414266,1250,1250,1250,1250,53
|
|
20230731,092400,14348016,1246,1252,1252,1246,510
|
|
20230731,092300,13709555,1252,1252,1252,1252,100
|
|
20230731,092200,13584355,1253,1253,1253,1253,20
|
|
20230731,092100,13559295,1246,1253,1253,1246,31
|
|
20230731,092000,13520522,1246,1246,1246,1246,600
|
|
20230731,091900,12772922,1245,1245,1245,1245,59
|
|
20230731,091800,12699467,1245,1246,1246,1245,89
|
|
20230731,091700,12588611,1245,1250,1250,1245,621
|
|
20230731,091600,11812860,1250,1250,1250,1250,10
|
|
20230731,091500,11800360,1245,1244,1245,1244,3
|
|
20230731,091400,11796626,1245,1249,1249,1245,102
|
|
20230731,091300,11669232,1249,1249,1249,1249,120
|
|
20230731,091200,11519352,1241,1250,1250,1241,25
|
|
20230731,091100,11488111,1249,1249,1249,1249,9
|
|
20230731,091000,11476870,1249,1240,1249,1240,734
|
|
20230731,090900,10566611,1240,1240,1240,1240,201
|
|
20230731,090800,10317371,1240,1240,1240,1240,1030
|
|
20230731,090700,9040171,1239,1239,1239,1239,0
|
|
20230731,090600,9040171,1239,1239,1239,1239,650
|
|
20230731,090500,8234821,1240,1250,1250,1240,4700
|
|
20230731,090400,2406811,1250,1250,1250,1240,462
|
|
20230731,090300,1832621,1250,1250,1250,1240,222
|
|
20230731,090200,1555131,1240,1240,1240,1240,0
|
|
20230731,090100,1555131,1240,1241,1241,1240,892
|
|
20230731,090000,449050,1240,1250,1250,1240,360
|