632 lines
30 KiB
CSV
632 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230801,192900,210359383,1192,1192,1192,1192,4283
|
|
20230801,192800,210359383,1192,1192,1192,1192,0
|
|
20230801,192700,210359383,1192,1192,1192,1192,0
|
|
20230801,192600,210359383,1192,1192,1192,1192,0
|
|
20230801,192500,210359383,1192,1192,1192,1192,0
|
|
20230801,192400,210359383,1192,1192,1192,1192,0
|
|
20230801,192300,210359383,1192,1192,1192,1192,0
|
|
20230801,192200,210359383,1192,1192,1192,1192,0
|
|
20230801,192100,210359383,1192,1192,1192,1192,0
|
|
20230801,192000,210359383,1192,1192,1192,1192,0
|
|
20230801,191900,210359383,1192,1192,1192,1192,0
|
|
20230801,191800,210359383,1192,1192,1192,1192,0
|
|
20230801,191700,210359383,1192,1192,1192,1192,0
|
|
20230801,191600,210359383,1192,1192,1192,1192,0
|
|
20230801,191500,210359383,1192,1192,1192,1192,0
|
|
20230801,191400,210359383,1192,1192,1192,1192,0
|
|
20230801,191300,210359383,1192,1192,1192,1192,0
|
|
20230801,191200,210359383,1192,1192,1192,1192,0
|
|
20230801,191100,210359383,1192,1192,1192,1192,0
|
|
20230801,191000,210359383,1192,1192,1192,1192,0
|
|
20230801,190900,210359383,1192,1192,1192,1192,0
|
|
20230801,190800,210359383,1192,1192,1192,1192,0
|
|
20230801,190700,210359383,1192,1192,1192,1192,0
|
|
20230801,190600,210359383,1192,1192,1192,1192,0
|
|
20230801,190500,210359383,1192,1192,1192,1192,0
|
|
20230801,190400,210359383,1192,1192,1192,1192,0
|
|
20230801,190300,210359383,1192,1192,1192,1192,0
|
|
20230801,190200,210359383,1192,1192,1192,1192,0
|
|
20230801,190100,210359383,1192,1192,1192,1192,0
|
|
20230801,190000,210359383,1192,1192,1192,1192,0
|
|
20230801,185900,210359383,1192,1192,1192,1192,4283
|
|
20230801,185800,210359383,1192,1192,1192,1192,0
|
|
20230801,185700,210359383,1192,1192,1192,1192,0
|
|
20230801,185600,210359383,1192,1192,1192,1192,0
|
|
20230801,185500,210359383,1192,1192,1192,1192,0
|
|
20230801,185400,210359383,1192,1192,1192,1192,0
|
|
20230801,185300,210359383,1192,1192,1192,1192,0
|
|
20230801,185200,210359383,1192,1192,1192,1192,0
|
|
20230801,185100,210359383,1192,1192,1192,1192,0
|
|
20230801,185000,210359383,1192,1192,1192,1192,0
|
|
20230801,184900,210359383,1192,1192,1192,1192,0
|
|
20230801,184800,210359383,1192,1192,1192,1192,0
|
|
20230801,184700,210359383,1192,1192,1192,1192,0
|
|
20230801,184600,210359383,1192,1192,1192,1192,0
|
|
20230801,184500,210359383,1192,1192,1192,1192,0
|
|
20230801,184400,210359383,1192,1192,1192,1192,0
|
|
20230801,184300,210359383,1192,1192,1192,1192,0
|
|
20230801,184200,210359383,1192,1192,1192,1192,0
|
|
20230801,184100,210359383,1192,1192,1192,1192,0
|
|
20230801,184000,210359383,1192,1192,1192,1192,0
|
|
20230801,183900,210359383,1192,1192,1192,1192,0
|
|
20230801,183800,210359383,1192,1192,1192,1192,0
|
|
20230801,183700,210359383,1192,1192,1192,1192,0
|
|
20230801,183600,210359383,1192,1192,1192,1192,0
|
|
20230801,183500,210359383,1192,1192,1192,1192,0
|
|
20230801,183400,210359383,1192,1192,1192,1192,0
|
|
20230801,183300,210359383,1192,1192,1192,1192,0
|
|
20230801,183200,210359383,1192,1192,1192,1192,0
|
|
20230801,183100,210359383,1192,1192,1192,1192,0
|
|
20230801,183000,210359383,1192,1192,1192,1192,0
|
|
20230801,182900,210359383,1192,1192,1192,1192,4283
|
|
20230801,182800,210359383,1192,1192,1192,1192,0
|
|
20230801,182700,210359383,1192,1192,1192,1192,0
|
|
20230801,182600,210359383,1192,1192,1192,1192,0
|
|
20230801,182500,210359383,1192,1192,1192,1192,0
|
|
20230801,182400,210359383,1192,1192,1192,1192,0
|
|
20230801,182300,210359383,1192,1192,1192,1192,0
|
|
20230801,182200,210359383,1192,1192,1192,1192,0
|
|
20230801,182100,210359383,1192,1192,1192,1192,0
|
|
20230801,182000,210359383,1192,1192,1192,1192,0
|
|
20230801,181900,210359383,1192,1192,1192,1192,0
|
|
20230801,181800,210359383,1192,1192,1192,1192,0
|
|
20230801,181700,210359383,1192,1192,1192,1192,0
|
|
20230801,181600,210359383,1192,1192,1192,1192,0
|
|
20230801,181500,210359383,1192,1192,1192,1192,0
|
|
20230801,181400,210359383,1192,1192,1192,1192,0
|
|
20230801,181300,210359383,1192,1192,1192,1192,0
|
|
20230801,181200,210359383,1192,1192,1192,1192,0
|
|
20230801,181100,210359383,1192,1192,1192,1192,0
|
|
20230801,181000,210359383,1192,1192,1192,1192,0
|
|
20230801,180900,210359383,1192,1192,1192,1192,0
|
|
20230801,180800,210359383,1192,1192,1192,1192,0
|
|
20230801,180700,210359383,1192,1192,1192,1192,0
|
|
20230801,180600,210359383,1192,1192,1192,1192,0
|
|
20230801,180500,210359383,1192,1192,1192,1192,0
|
|
20230801,180400,210359383,1192,1192,1192,1192,0
|
|
20230801,180300,210359383,1192,1192,1192,1192,0
|
|
20230801,180200,210359383,1192,1192,1192,1192,0
|
|
20230801,180100,210359383,1192,1192,1192,1192,0
|
|
20230801,180000,210359383,1192,1192,1192,1192,0
|
|
20230801,175900,210359383,1192,1192,1192,1192,4283
|
|
20230801,175800,210359383,1192,1192,1192,1192,0
|
|
20230801,175700,210359383,1192,1192,1192,1192,0
|
|
20230801,175600,210359383,1192,1192,1192,1192,0
|
|
20230801,175500,210359383,1192,1192,1192,1192,0
|
|
20230801,175400,210359383,1192,1192,1192,1192,0
|
|
20230801,175300,210359383,1192,1192,1192,1192,0
|
|
20230801,175200,210359383,1192,1192,1192,1192,0
|
|
20230801,175100,210359383,1192,1192,1192,1192,0
|
|
20230801,175000,210359383,1192,1192,1192,1192,0
|
|
20230801,174900,210359383,1192,1192,1192,1192,0
|
|
20230801,174800,210359383,1192,1192,1192,1192,0
|
|
20230801,174700,210359383,1192,1192,1192,1192,0
|
|
20230801,174600,210359383,1192,1192,1192,1192,0
|
|
20230801,174500,210359383,1192,1192,1192,1192,0
|
|
20230801,174400,210359383,1192,1192,1192,1192,0
|
|
20230801,174300,210359383,1192,1192,1192,1192,0
|
|
20230801,174200,210359383,1192,1192,1192,1192,0
|
|
20230801,174100,210359383,1192,1192,1192,1192,0
|
|
20230801,174000,210359383,1192,1192,1192,1192,0
|
|
20230801,173900,210359383,1192,1192,1192,1192,0
|
|
20230801,173800,210359383,1192,1192,1192,1192,0
|
|
20230801,173700,210359383,1192,1192,1192,1192,0
|
|
20230801,173600,210359383,1192,1192,1192,1192,0
|
|
20230801,173500,210359383,1192,1192,1192,1192,0
|
|
20230801,173400,210359383,1192,1192,1192,1192,0
|
|
20230801,173300,210359383,1192,1192,1192,1192,0
|
|
20230801,173200,210359383,1192,1192,1192,1192,0
|
|
20230801,173100,210359383,1192,1192,1192,1192,0
|
|
20230801,173000,210359383,1192,1192,1192,1192,0
|
|
20230801,172900,210359383,1192,1192,1192,1192,4283
|
|
20230801,172800,210359383,1192,1192,1192,1192,0
|
|
20230801,172700,210359383,1192,1192,1192,1192,0
|
|
20230801,172600,210359383,1192,1192,1192,1192,0
|
|
20230801,172500,210359383,1192,1192,1192,1192,0
|
|
20230801,172400,210359383,1192,1192,1192,1192,0
|
|
20230801,172300,210359383,1192,1192,1192,1192,0
|
|
20230801,172200,210359383,1192,1192,1192,1192,0
|
|
20230801,172100,210359383,1192,1192,1192,1192,0
|
|
20230801,172000,210359383,1192,1192,1192,1192,0
|
|
20230801,171900,210359383,1192,1192,1192,1192,0
|
|
20230801,171800,210359383,1192,1192,1192,1192,0
|
|
20230801,171700,210359383,1192,1192,1192,1192,0
|
|
20230801,171600,210359383,1192,1192,1192,1192,0
|
|
20230801,171500,210359383,1192,1192,1192,1192,0
|
|
20230801,171400,210359383,1192,1192,1192,1192,0
|
|
20230801,171300,210359383,1192,1192,1192,1192,0
|
|
20230801,171200,210359383,1192,1192,1192,1192,0
|
|
20230801,171100,210359383,1192,1192,1192,1192,0
|
|
20230801,171000,210359383,1192,1192,1192,1192,0
|
|
20230801,170900,210359383,1192,1192,1192,1192,0
|
|
20230801,170800,210359383,1192,1192,1192,1192,0
|
|
20230801,170700,210359383,1192,1192,1192,1192,0
|
|
20230801,170600,210359383,1192,1192,1192,1192,0
|
|
20230801,170500,210359383,1192,1192,1192,1192,0
|
|
20230801,170400,210359383,1192,1192,1192,1192,0
|
|
20230801,170300,210359383,1192,1192,1192,1192,0
|
|
20230801,170200,210359383,1192,1192,1192,1192,0
|
|
20230801,170100,210359383,1192,1192,1192,1192,0
|
|
20230801,170000,210359383,1192,1192,1192,1192,0
|
|
20230801,165900,210359383,1192,1192,1192,1192,4283
|
|
20230801,165800,210359383,1192,1192,1192,1192,0
|
|
20230801,165700,210359383,1192,1192,1192,1192,0
|
|
20230801,165600,210359383,1192,1192,1192,1192,0
|
|
20230801,165500,210359383,1192,1192,1192,1192,0
|
|
20230801,165400,210359383,1192,1192,1192,1192,0
|
|
20230801,165300,210359383,1192,1192,1192,1192,0
|
|
20230801,165200,210359383,1192,1192,1192,1192,0
|
|
20230801,165100,210359383,1192,1192,1192,1192,0
|
|
20230801,165000,210359383,1192,1192,1192,1192,0
|
|
20230801,164900,210359383,1192,1192,1192,1192,0
|
|
20230801,164800,210359383,1192,1192,1192,1192,0
|
|
20230801,164700,210359383,1192,1192,1192,1192,0
|
|
20230801,164600,210359383,1192,1192,1192,1192,0
|
|
20230801,164500,210359383,1192,1192,1192,1192,0
|
|
20230801,164400,210359383,1192,1192,1192,1192,0
|
|
20230801,164300,210359383,1192,1192,1192,1192,0
|
|
20230801,164200,210359383,1192,1192,1192,1192,0
|
|
20230801,164100,210359383,1192,1192,1192,1192,0
|
|
20230801,164000,210359383,1192,1192,1192,1192,0
|
|
20230801,163900,210359383,1192,1192,1192,1192,0
|
|
20230801,163800,210359383,1192,1192,1192,1192,0
|
|
20230801,163700,210359383,1192,1192,1192,1192,0
|
|
20230801,163600,210359383,1192,1192,1192,1192,0
|
|
20230801,163500,210359383,1192,1192,1192,1192,0
|
|
20230801,163400,210359383,1192,1192,1192,1192,0
|
|
20230801,163300,210359383,1192,1192,1192,1192,0
|
|
20230801,163200,210359383,1192,1192,1192,1192,0
|
|
20230801,163100,210359383,1192,1192,1192,1192,0
|
|
20230801,163000,210359383,1192,1192,1192,1192,0
|
|
20230801,162900,210359383,1192,1192,1192,1192,4283
|
|
20230801,162800,210359383,1192,1192,1192,1192,0
|
|
20230801,162700,210359383,1192,1192,1192,1192,0
|
|
20230801,162600,210359383,1192,1192,1192,1192,0
|
|
20230801,162500,210359383,1192,1192,1192,1192,0
|
|
20230801,162400,210359383,1192,1192,1192,1192,0
|
|
20230801,162300,210359383,1192,1192,1192,1192,0
|
|
20230801,162200,210359383,1192,1192,1192,1192,0
|
|
20230801,162100,210359383,1192,1192,1192,1192,0
|
|
20230801,162000,210359383,1192,1192,1192,1192,0
|
|
20230801,161900,210359383,1192,1192,1192,1192,0
|
|
20230801,161800,210359383,1192,1192,1192,1192,0
|
|
20230801,161700,210359383,1192,1192,1192,1192,0
|
|
20230801,161600,210359383,1192,1192,1192,1192,0
|
|
20230801,161500,210359383,1192,1192,1192,1192,0
|
|
20230801,161400,210359383,1192,1192,1192,1192,0
|
|
20230801,161300,210359383,1192,1192,1192,1192,0
|
|
20230801,161200,210359383,1192,1192,1192,1192,0
|
|
20230801,161100,210359383,1192,1192,1192,1192,0
|
|
20230801,161000,210359383,1192,1192,1192,1192,0
|
|
20230801,160900,210359383,1192,1192,1192,1192,0
|
|
20230801,160800,210359383,1192,1192,1192,1192,0
|
|
20230801,160700,210359383,1192,1192,1192,1192,0
|
|
20230801,160600,210359383,1192,1192,1192,1192,0
|
|
20230801,160500,210359383,1192,1192,1192,1192,0
|
|
20230801,160400,210359383,1192,1192,1192,1192,0
|
|
20230801,160300,210359383,1192,1192,1192,1192,0
|
|
20230801,160200,210359383,1192,1192,1192,1192,0
|
|
20230801,160100,210359383,1192,1192,1192,1192,0
|
|
20230801,160000,210359383,1192,1192,1192,1192,0
|
|
20230801,155900,210359383,1192,1192,1192,1192,4283
|
|
20230801,155800,210359383,1192,1192,1192,1192,0
|
|
20230801,155700,210359383,1192,1192,1192,1192,0
|
|
20230801,155600,210359383,1192,1192,1192,1192,0
|
|
20230801,155500,210359383,1192,1192,1192,1192,0
|
|
20230801,155400,210359383,1192,1192,1192,1192,0
|
|
20230801,155300,210359383,1192,1192,1192,1192,0
|
|
20230801,155200,210359383,1192,1192,1192,1192,0
|
|
20230801,155100,210359383,1192,1192,1192,1192,0
|
|
20230801,155000,210359383,1192,1192,1192,1192,0
|
|
20230801,154900,210359383,1192,1192,1192,1192,0
|
|
20230801,154800,210359383,1192,1192,1192,1192,0
|
|
20230801,154700,210359383,1192,1192,1192,1192,0
|
|
20230801,154600,210359383,1192,1192,1192,1192,0
|
|
20230801,154500,210359383,1192,1192,1192,1192,0
|
|
20230801,154400,210359383,1192,1192,1192,1192,0
|
|
20230801,154300,210359383,1192,1192,1192,1192,0
|
|
20230801,154200,210359383,1192,1192,1192,1192,0
|
|
20230801,154100,210359383,1192,1192,1192,1192,0
|
|
20230801,154000,210359383,1192,1192,1192,1192,0
|
|
20230801,153900,210359383,1192,1192,1192,1192,0
|
|
20230801,153800,210359383,1192,1192,1192,1192,0
|
|
20230801,153700,210359383,1192,1192,1192,1192,0
|
|
20230801,153600,210359383,1192,1192,1192,1192,0
|
|
20230801,153500,210359383,1192,1192,1192,1192,0
|
|
20230801,153400,210359383,1192,1192,1192,1192,0
|
|
20230801,153300,210359383,1192,1192,1192,1192,0
|
|
20230801,153200,210359383,1192,1192,1192,1192,0
|
|
20230801,153100,210359383,1192,1192,1192,1192,0
|
|
20230801,153000,210359383,1192,1192,1192,1192,4283
|
|
20230801,152900,205254047,1193,1193,1193,1193,0
|
|
20230801,152800,205254047,1193,1193,1193,1193,0
|
|
20230801,152700,205254047,1193,1193,1193,1193,0
|
|
20230801,152600,205254047,1193,1193,1193,1193,0
|
|
20230801,152500,205254047,1193,1193,1193,1193,0
|
|
20230801,152400,205254047,1193,1193,1193,1193,0
|
|
20230801,152300,205254047,1193,1193,1193,1193,0
|
|
20230801,152200,205254047,1193,1193,1193,1193,0
|
|
20230801,152100,205254047,1193,1193,1193,1193,0
|
|
20230801,152000,205254047,1193,1193,1193,1193,0
|
|
20230801,151900,205254047,1193,1193,1193,1193,0
|
|
20230801,151800,205254047,1193,1193,1193,1193,0
|
|
20230801,151700,205254047,1193,1193,1193,1193,0
|
|
20230801,151600,205254047,1193,1193,1193,1193,2465
|
|
20230801,151500,202313302,1194,1193,1194,1193,63
|
|
20230801,151400,202238129,1193,1193,1193,1193,1
|
|
20230801,151300,202236936,1193,1193,1193,1193,0
|
|
20230801,151200,202236936,1193,1193,1193,1193,3
|
|
20230801,151100,202233357,1194,1194,1194,1194,0
|
|
20230801,151000,202233357,1194,1194,1194,1194,0
|
|
20230801,150900,202233357,1194,1194,1194,1194,200
|
|
20230801,150800,201994557,1194,1194,1194,1194,0
|
|
20230801,150700,201994557,1194,1194,1194,1194,0
|
|
20230801,150600,201994557,1194,1194,1194,1194,0
|
|
20230801,150500,201994557,1194,1194,1194,1194,0
|
|
20230801,150400,201994557,1194,1193,1194,1193,299
|
|
20230801,150300,201637820,1188,1188,1188,1188,0
|
|
20230801,150200,201637820,1188,1188,1188,1188,0
|
|
20230801,150100,201637820,1188,1188,1188,1188,0
|
|
20230801,150000,201637820,1188,1187,1188,1187,97
|
|
20230801,145900,201522626,1194,1189,1194,1189,23483
|
|
20230801,145800,173519669,1187,1187,1187,1187,2188
|
|
20230801,145700,170922513,1186,1186,1186,1186,500
|
|
20230801,145600,170329513,1187,1187,1187,1187,322
|
|
20230801,145500,169947299,1190,1190,1190,1190,0
|
|
20230801,145400,169947299,1190,1190,1190,1190,0
|
|
20230801,145300,169947299,1190,1190,1190,1190,0
|
|
20230801,145200,169947299,1190,1190,1190,1190,0
|
|
20230801,145100,169947299,1190,1190,1190,1190,1
|
|
20230801,145000,169946109,1187,1187,1187,1187,431
|
|
20230801,144900,169434512,1190,1190,1190,1190,0
|
|
20230801,144800,169434512,1190,1190,1190,1190,79
|
|
20230801,144700,169340502,1190,1190,1190,1190,0
|
|
20230801,144600,169340502,1190,1190,1190,1190,1
|
|
20230801,144500,169339312,1185,1185,1185,1185,391
|
|
20230801,144400,168875977,1190,1190,1190,1190,0
|
|
20230801,144300,168875977,1190,1190,1190,1190,0
|
|
20230801,144200,168875977,1190,1190,1190,1190,0
|
|
20230801,144100,168875977,1190,1190,1190,1190,441
|
|
20230801,144000,168351187,1190,1190,1190,1190,0
|
|
20230801,143900,168351187,1190,1190,1190,1190,0
|
|
20230801,143800,168351187,1190,1190,1190,1190,0
|
|
20230801,143700,168351187,1190,1190,1190,1190,0
|
|
20230801,143600,168351187,1190,1190,1190,1190,252
|
|
20230801,143500,168051307,1190,1190,1190,1190,0
|
|
20230801,143400,168051307,1190,1190,1190,1190,0
|
|
20230801,143300,168051307,1190,1190,1190,1190,0
|
|
20230801,143200,168051307,1190,1190,1190,1190,0
|
|
20230801,143100,168051307,1190,1190,1190,1190,1
|
|
20230801,143000,168050117,1184,1184,1184,1184,67
|
|
20230801,142900,167970789,1190,1190,1190,1190,0
|
|
20230801,142800,167970789,1190,1190,1190,1190,0
|
|
20230801,142700,167970789,1190,1190,1190,1190,0
|
|
20230801,142600,167970789,1190,1190,1190,1190,0
|
|
20230801,142500,167970789,1190,1190,1190,1190,0
|
|
20230801,142400,167970789,1190,1190,1190,1190,0
|
|
20230801,142300,167970789,1190,1190,1190,1190,0
|
|
20230801,142200,167970789,1190,1189,1190,1189,1400
|
|
20230801,142100,166305597,1184,1184,1184,1184,0
|
|
20230801,142000,166305597,1184,1184,1184,1184,0
|
|
20230801,141900,166305597,1184,1184,1184,1184,0
|
|
20230801,141800,166305597,1184,1184,1184,1184,0
|
|
20230801,141700,166305597,1184,1184,1184,1184,0
|
|
20230801,141600,166305597,1184,1184,1184,1184,0
|
|
20230801,141500,166305597,1184,1184,1184,1184,89
|
|
20230801,141400,166200221,1184,1187,1187,1184,1837
|
|
20230801,141300,164025183,1189,1189,1189,1189,20
|
|
20230801,141200,164001403,1189,1189,1189,1189,1
|
|
20230801,141100,164000214,1184,1184,1184,1184,0
|
|
20230801,141000,164000214,1184,1184,1184,1184,0
|
|
20230801,140900,164000214,1184,1184,1184,1184,0
|
|
20230801,140800,164000214,1184,1184,1184,1184,0
|
|
20230801,140700,164000214,1184,1184,1184,1184,0
|
|
20230801,140600,164000214,1184,1184,1184,1184,0
|
|
20230801,140500,164000214,1184,1184,1184,1184,10
|
|
20230801,140400,163988374,1190,1190,1190,1190,1
|
|
20230801,140300,163987184,1184,1184,1184,1184,500
|
|
20230801,140200,163395184,1184,1184,1184,1184,0
|
|
20230801,140100,163395184,1184,1185,1190,1184,1980
|
|
20230801,140000,161042261,1183,1183,1183,1183,0
|
|
20230801,135900,161042261,1183,1183,1183,1183,0
|
|
20230801,135800,161042261,1183,1183,1183,1183,1000
|
|
20230801,135700,159859261,1185,1185,1185,1183,121
|
|
20230801,135600,159716080,1185,1185,1185,1183,2668
|
|
20230801,135500,156557730,1185,1185,1185,1185,100
|
|
20230801,135400,156439230,1185,1185,1185,1185,0
|
|
20230801,135300,156439230,1185,1185,1185,1185,0
|
|
20230801,135200,156439230,1185,1185,1185,1185,0
|
|
20230801,135100,156439230,1185,1185,1185,1185,356
|
|
20230801,135000,156017370,1185,1185,1185,1185,20
|
|
20230801,134900,155993670,1189,1189,1189,1189,1
|
|
20230801,134800,155992481,1189,1189,1189,1189,2
|
|
20230801,134700,155990103,1190,1188,1190,1188,11
|
|
20230801,134600,155977033,1190,1183,1190,1183,2001
|
|
20230801,134500,153609843,1190,1184,1190,1183,84
|
|
20230801,134400,153510422,1190,1184,1190,1184,2644
|
|
20230801,134300,150379920,1190,1190,1190,1190,0
|
|
20230801,134200,150379920,1190,1190,1190,1190,0
|
|
20230801,134100,150379920,1190,1190,1190,1190,0
|
|
20230801,134000,150379920,1190,1185,1190,1185,541
|
|
20230801,133900,149738630,1190,1190,1190,1190,0
|
|
20230801,133800,149738630,1190,1190,1190,1190,0
|
|
20230801,133700,149738630,1190,1190,1190,1190,0
|
|
20230801,133600,149738630,1190,1190,1190,1190,0
|
|
20230801,133500,149738630,1190,1190,1190,1190,0
|
|
20230801,133400,149738630,1190,1190,1190,1190,11
|
|
20230801,133300,149725540,1190,1189,1190,1189,2900
|
|
20230801,133200,146275416,1189,1189,1189,1189,0
|
|
20230801,133100,146275416,1189,1185,1189,1185,1100
|
|
20230801,133000,144971912,1189,1189,1189,1189,0
|
|
20230801,132900,144971912,1189,1189,1189,1189,0
|
|
20230801,132800,144971912,1189,1189,1189,1189,0
|
|
20230801,132700,144971912,1189,1189,1189,1189,0
|
|
20230801,132600,144971912,1189,1189,1189,1189,1
|
|
20230801,132500,144970723,1184,1184,1184,1184,3435
|
|
20230801,132400,140903683,1189,1186,1189,1186,2
|
|
20230801,132300,140901308,1185,1186,1186,1185,2462
|
|
20230801,132200,137983836,1186,1186,1186,1186,105
|
|
20230801,132100,137859306,1189,1189,1189,1189,1
|
|
20230801,132000,137858117,1186,1186,1186,1186,13501
|
|
20230801,131900,121845931,1187,1187,1187,1187,800
|
|
20230801,131800,120896331,1187,1187,1187,1187,1405
|
|
20230801,131700,119228596,1189,1189,1189,1189,0
|
|
20230801,131600,119228596,1189,1189,1189,1189,1
|
|
20230801,131500,119227407,1186,1186,1186,1186,108
|
|
20230801,131400,119099319,1189,1189,1189,1189,0
|
|
20230801,131300,119099319,1189,1189,1189,1189,1
|
|
20230801,131200,119098130,1187,1187,1187,1187,141
|
|
20230801,131100,118930763,1187,1187,1187,1187,2306
|
|
20230801,131000,116193541,1187,1187,1187,1187,3498
|
|
20230801,130900,112041415,1191,1191,1191,1191,0
|
|
20230801,130800,112041415,1191,1191,1191,1191,0
|
|
20230801,130700,112041415,1191,1191,1191,1191,1
|
|
20230801,130600,112040224,1191,1191,1191,1191,0
|
|
20230801,130500,112040224,1191,1191,1191,1191,0
|
|
20230801,130400,112040224,1191,1191,1191,1191,1
|
|
20230801,130300,112039033,1187,1187,1187,1187,0
|
|
20230801,130200,112039033,1187,1187,1187,1187,682
|
|
20230801,130100,111229499,1191,1191,1191,1191,11
|
|
20230801,130000,111216398,1191,1191,1191,1191,0
|
|
20230801,125900,111216398,1191,1191,1191,1191,0
|
|
20230801,125800,111216398,1191,1191,1191,1191,0
|
|
20230801,125700,111216398,1191,1191,1191,1191,0
|
|
20230801,125600,111216398,1191,1191,1191,1191,0
|
|
20230801,125500,111216398,1191,1191,1191,1191,1
|
|
20230801,125400,111215207,1187,1187,1187,1187,200
|
|
20230801,125300,110977807,1191,1191,1191,1191,1753
|
|
20230801,125200,108889984,1187,1187,1187,1187,0
|
|
20230801,125100,108889984,1187,1187,1187,1187,200
|
|
20230801,125000,108652584,1192,1192,1192,1192,0
|
|
20230801,124900,108652584,1192,1192,1192,1192,0
|
|
20230801,124800,108652584,1192,1192,1192,1192,0
|
|
20230801,124700,108652584,1192,1192,1192,1192,0
|
|
20230801,124600,108652584,1192,1192,1192,1192,1
|
|
20230801,124500,108651392,1187,1187,1187,1187,3094
|
|
20230801,124400,104978814,1188,1188,1188,1188,0
|
|
20230801,124300,104978814,1188,1188,1188,1188,101
|
|
20230801,124200,104858826,1187,1187,1187,1187,200
|
|
20230801,124100,104621426,1188,1188,1188,1188,24
|
|
20230801,124000,104592914,1187,1188,1188,1187,1488
|
|
20230801,123900,102826570,1188,1192,1192,1188,413
|
|
20230801,123800,102335922,1188,1188,1188,1188,260
|
|
20230801,123700,102027042,1188,1188,1188,1187,204
|
|
20230801,123600,101784890,1188,1188,1188,1188,0
|
|
20230801,123500,101784890,1188,1188,1188,1188,0
|
|
20230801,123400,101784890,1188,1188,1188,1188,0
|
|
20230801,123300,101784890,1188,1188,1188,1188,0
|
|
20230801,123200,101784890,1188,1188,1188,1188,168
|
|
20230801,123100,101585306,1188,1188,1188,1188,0
|
|
20230801,123000,101585306,1188,1190,1190,1188,896
|
|
20230801,122900,100520798,1190,1190,1190,1190,0
|
|
20230801,122800,100520798,1190,1190,1190,1190,11
|
|
20230801,122700,100507708,1188,1188,1188,1188,100
|
|
20230801,122600,100388908,1188,1188,1188,1188,0
|
|
20230801,122500,100388908,1188,1188,1188,1188,0
|
|
20230801,122400,100388908,1188,1188,1188,1188,0
|
|
20230801,122300,100388908,1188,1188,1188,1188,500
|
|
20230801,122200,99794908,1189,1189,1189,1189,579
|
|
20230801,122100,99106477,1189,1189,1189,1189,0
|
|
20230801,122000,99106477,1189,1189,1189,1189,0
|
|
20230801,121900,99106477,1189,1189,1189,1189,0
|
|
20230801,121800,99106477,1189,1189,1189,1189,1
|
|
20230801,121700,99105288,1189,1189,1189,1189,0
|
|
20230801,121600,99105288,1189,1189,1189,1189,1000
|
|
20230801,121500,97916288,1188,1188,1188,1188,38
|
|
20230801,121400,97871144,1189,1189,1189,1189,0
|
|
20230801,121300,97871144,1189,1189,1189,1189,0
|
|
20230801,121200,97871144,1189,1189,1189,1189,0
|
|
20230801,121100,97871144,1189,1189,1189,1189,0
|
|
20230801,121000,97871144,1189,1187,1189,1187,7406
|
|
20230801,120900,89080216,1187,1188,1188,1187,4180
|
|
20230801,120800,84115018,1189,1189,1189,1189,0
|
|
20230801,120700,84115018,1189,1189,1189,1189,1
|
|
20230801,120600,84113829,1188,1188,1188,1188,0
|
|
20230801,120500,84113829,1188,1188,1188,1188,0
|
|
20230801,120400,84113829,1188,1189,1189,1188,111
|
|
20230801,120300,83981950,1189,1188,1189,1188,6
|
|
20230801,120200,83974819,1188,1188,1188,1188,0
|
|
20230801,120100,83974819,1188,1188,1188,1188,0
|
|
20230801,120000,83974819,1188,1189,1189,1188,425
|
|
20230801,115900,83469519,1188,1188,1188,1188,1533
|
|
20230801,115800,81648315,1189,1189,1189,1189,0
|
|
20230801,115700,81648315,1189,1189,1189,1189,500
|
|
20230801,115600,81053815,1189,1189,1189,1189,6
|
|
20230801,115500,81046681,1189,1189,1190,1189,1205
|
|
20230801,115400,79613925,1190,1190,1190,1190,2050
|
|
20230801,115300,77174425,1192,1192,1192,1192,5
|
|
20230801,115200,77168465,1192,1192,1192,1192,1
|
|
20230801,115100,77167273,1192,1192,1192,1192,0
|
|
20230801,115000,77167273,1192,1192,1192,1192,1
|
|
20230801,114900,77166081,1189,1189,1189,1189,413
|
|
20230801,114800,76675024,1189,1189,1189,1189,1233
|
|
20230801,114700,75208987,1189,1189,1189,1189,100
|
|
20230801,114600,75090087,1190,1190,1190,1190,378
|
|
20230801,114500,74640267,1190,1190,1190,1190,90
|
|
20230801,114400,74533167,1190,1190,1190,1190,35
|
|
20230801,114300,74491517,1190,1190,1190,1190,50
|
|
20230801,114200,74432017,1191,1191,1191,1191,0
|
|
20230801,114100,74432017,1191,1191,1191,1191,0
|
|
20230801,114000,74432017,1191,1191,1191,1191,0
|
|
20230801,113900,74432017,1191,1191,1191,1191,0
|
|
20230801,113800,74432017,1191,1191,1191,1191,10
|
|
20230801,113700,74420107,1189,1189,1189,1189,1590
|
|
20230801,113600,72529597,1190,1190,1190,1190,10
|
|
20230801,113500,72517697,1192,1192,1192,1192,0
|
|
20230801,113400,72517697,1192,1192,1192,1192,0
|
|
20230801,113300,72517697,1192,1192,1192,1192,0
|
|
20230801,113200,72517697,1192,1192,1192,1192,1
|
|
20230801,113100,72516505,1191,1191,1191,1191,1000
|
|
20230801,113000,71325505,1192,1192,1192,1192,0
|
|
20230801,112900,71325505,1192,1192,1192,1192,0
|
|
20230801,112800,71325505,1192,1192,1192,1192,0
|
|
20230801,112700,71325505,1192,1192,1192,1192,0
|
|
20230801,112600,71325505,1192,1192,1192,1192,1
|
|
20230801,112500,71324313,1189,1189,1192,1189,8
|
|
20230801,112400,71314798,1192,1192,1192,1192,10
|
|
20230801,112300,71302878,1192,1192,1192,1192,0
|
|
20230801,112200,71302878,1192,1192,1192,1192,12
|
|
20230801,112100,71288574,1189,1191,1191,1189,717
|
|
20230801,112000,70436054,1190,1191,1191,1190,36
|
|
20230801,111900,70393213,1192,1192,1192,1192,1
|
|
20230801,111800,70392021,1192,1192,1192,1192,0
|
|
20230801,111700,70392021,1192,1192,1192,1190,1076
|
|
20230801,111600,69111359,1192,1192,1192,1192,0
|
|
20230801,111500,69111359,1192,1192,1192,1192,0
|
|
20230801,111400,69111359,1192,1192,1192,1192,1
|
|
20230801,111300,69110167,1190,1190,1190,1190,300
|
|
20230801,111200,68753167,1192,1191,1192,1191,843
|
|
20230801,111100,67748735,1192,1192,1192,1192,0
|
|
20230801,111000,67748735,1192,1192,1192,1192,0
|
|
20230801,110900,67748735,1192,1192,1192,1192,200
|
|
20230801,110800,67510335,1194,1194,1194,1194,0
|
|
20230801,110700,67510335,1194,1194,1194,1194,0
|
|
20230801,110600,67510335,1194,1194,1194,1194,0
|
|
20230801,110500,67510335,1194,1194,1194,1194,0
|
|
20230801,110400,67510335,1194,1194,1194,1194,0
|
|
20230801,110300,67510335,1194,1194,1194,1194,0
|
|
20230801,110200,67510335,1194,1194,1194,1194,0
|
|
20230801,110100,67510335,1194,1194,1194,1194,1
|
|
20230801,110000,67509141,1191,1191,1191,1191,74
|
|
20230801,105900,67421007,1194,1190,1194,1190,1002
|
|
20230801,105800,66228622,1194,1194,1194,1194,0
|
|
20230801,105700,66228622,1194,1194,1194,1194,0
|
|
20230801,105600,66228622,1194,1194,1194,1194,0
|
|
20230801,105500,66228622,1194,1194,1194,1190,1421
|
|
20230801,105400,64535476,1194,1194,1194,1194,0
|
|
20230801,105300,64535476,1194,1194,1194,1194,0
|
|
20230801,105200,64535476,1194,1194,1194,1194,0
|
|
20230801,105100,64535476,1194,1194,1194,1194,0
|
|
20230801,105000,64535476,1194,1194,1194,1194,43
|
|
20230801,104900,64484134,1193,1193,1194,1193,1292
|
|
20230801,104800,62942767,1193,1194,1194,1193,169
|
|
20230801,104700,62741149,1193,1193,1193,1193,1442
|
|
20230801,104600,61020843,1193,1193,1193,1193,1
|
|
20230801,104500,61019650,1192,1192,1192,1192,73
|
|
20230801,104400,60932634,1193,1193,1193,1193,0
|
|
20230801,104300,60932634,1193,1193,1193,1193,0
|
|
20230801,104200,60932634,1193,1193,1193,1193,0
|
|
20230801,104100,60932634,1193,1193,1193,1193,1
|
|
20230801,104000,60931441,1191,1191,1191,1191,0
|
|
20230801,103900,60931441,1191,1191,1191,1191,50
|
|
20230801,103800,60871891,1193,1192,1193,1192,419
|
|
20230801,103700,60372025,1193,1193,1193,1193,0
|
|
20230801,103600,60372025,1193,1193,1193,1193,0
|
|
20230801,103500,60372025,1193,1193,1193,1193,0
|
|
20230801,103400,60372025,1193,1192,1193,1192,5
|
|
20230801,103300,60366064,1193,1193,1193,1193,0
|
|
20230801,103200,60366064,1193,1193,1193,1193,0
|
|
20230801,103100,60366064,1193,1193,1193,1193,10
|
|
20230801,103000,60354134,1193,1193,1193,1193,0
|
|
20230801,102900,60354134,1193,1193,1193,1193,0
|
|
20230801,102800,60354134,1193,1193,1193,1193,0
|
|
20230801,102700,60354134,1193,1193,1193,1193,4
|
|
20230801,102600,60349362,1190,1190,1190,1190,0
|
|
20230801,102500,60349362,1190,1190,1190,1190,0
|
|
20230801,102400,60349362,1190,1190,1190,1190,0
|
|
20230801,102300,60349362,1190,1190,1190,1190,3590
|
|
20230801,102200,56077262,1193,1193,1193,1193,0
|
|
20230801,102100,56077262,1193,1193,1194,1193,2001
|
|
20230801,102000,53690068,1193,1193,1193,1193,0
|
|
20230801,101900,53690068,1193,1193,1193,1193,900
|
|
20230801,101800,52616368,1193,1193,1193,1193,0
|
|
20230801,101700,52616368,1193,1193,1193,1193,0
|
|
20230801,101600,52616368,1193,1193,1193,1193,12
|
|
20230801,101500,52602052,1193,1193,1193,1188,91
|
|
20230801,101400,52493929,1188,1193,1193,1188,3943
|
|
20230801,101300,47808752,1193,1193,1193,1193,0
|
|
20230801,101200,47808752,1193,1193,1193,1193,0
|
|
20230801,101100,47808752,1193,1193,1193,1193,0
|
|
20230801,101000,47808752,1193,1192,1193,1192,5002
|
|
20230801,100900,41846367,1190,1192,1192,1190,389
|
|
20230801,100800,41382681,1192,1192,1192,1192,101
|
|
20230801,100700,41262289,1192,1192,1192,1192,4
|
|
20230801,100600,41257521,1190,1192,1192,1189,105
|
|
20230801,100500,41132667,1189,1188,1189,1188,594
|
|
20230801,100400,40426945,1188,1189,1189,1188,506
|
|
20230801,100300,39825767,1193,1193,1193,1193,0
|
|
20230801,100200,39825767,1193,1190,1193,1188,1471
|
|
20230801,100100,38077924,1188,1188,1188,1188,0
|
|
20230801,100000,38077924,1188,1194,1194,1188,53
|
|
20230801,095900,38014924,1188,1188,1188,1188,100
|
|
20230801,095800,37896124,1194,1188,1194,1188,7
|
|
20230801,095700,37887802,1194,1189,1194,1189,233
|
|
20230801,095600,37610760,1193,1194,1194,1193,1049
|
|
20230801,095500,36359254,1194,1194,1194,1194,0
|
|
20230801,095400,36359254,1194,1194,1194,1194,0
|
|
20230801,095300,36359254,1194,1194,1194,1194,0
|
|
20230801,095200,36359254,1194,1194,1194,1194,0
|
|
20230801,095100,36359254,1194,1194,1194,1194,0
|
|
20230801,095000,36359254,1194,1194,1194,1194,0
|
|
20230801,094900,36359254,1194,1194,1194,1194,0
|
|
20230801,094800,36359254,1194,1194,1194,1194,0
|
|
20230801,094700,36359254,1194,1194,1194,1194,0
|
|
20230801,094600,36359254,1194,1194,1194,1194,24
|
|
20230801,094500,36330598,1195,1195,1195,1195,0
|
|
20230801,094400,36330598,1195,1195,1195,1195,1
|
|
20230801,094300,36329403,1193,1194,1194,1193,4525
|
|
20230801,094200,30926880,1193,1193,1193,1193,703
|
|
20230801,094100,30088201,1193,1193,1193,1193,0
|
|
20230801,094000,30088201,1193,1193,1193,1193,0
|
|
20230801,093900,30088201,1193,1190,1193,1187,4213
|
|
20230801,093800,25085140,1193,1193,1193,1193,1
|
|
20230801,093700,25083947,1193,1193,1193,1193,1
|
|
20230801,093600,25082754,1193,1193,1193,1193,4
|
|
20230801,093500,25077982,1193,1193,1193,1193,0
|
|
20230801,093400,25077982,1193,1191,1193,1191,951
|
|
20230801,093300,23945339,1195,1195,1195,1195,0
|
|
20230801,093200,23945339,1195,1195,1195,1195,0
|
|
20230801,093100,23945339,1195,1189,1195,1189,673
|
|
20230801,093000,23145136,1190,1190,1190,1190,1
|
|
20230801,092900,23143946,1192,1192,1192,1191,917
|
|
20230801,092800,22050903,1195,1195,1195,1195,1
|
|
20230801,092700,22049708,1192,1192,1192,1192,35
|
|
20230801,092600,22007988,1196,1195,1196,1194,4653
|
|
20230801,092500,16450551,1195,1195,1195,1195,8
|
|
20230801,092400,16440991,1195,1193,1195,1193,1058
|
|
20230801,092300,15178189,1194,1193,1194,1193,958
|
|
20230801,092200,14035294,1193,1193,1193,1193,0
|
|
20230801,092100,14035294,1193,1193,1193,1193,0
|
|
20230801,092000,14035294,1193,1192,1193,1192,10
|
|
20230801,091900,14023373,1192,1189,1192,1189,3990
|
|
20230801,091800,9279260,1189,1189,1189,1189,1000
|
|
20230801,091700,8090260,1189,1189,1189,1189,11
|
|
20230801,091600,8077181,1188,1188,1188,1188,1715
|
|
20230801,091500,6039761,1188,1188,1188,1188,6
|
|
20230801,091400,6032633,1188,1187,1188,1187,500
|
|
20230801,091300,5438854,1191,1191,1191,1191,0
|
|
20230801,091200,5438854,1191,1191,1191,1191,0
|
|
20230801,091100,5438854,1191,1191,1191,1191,3
|
|
20230801,091000,5435281,1191,1191,1191,1191,0
|
|
20230801,090900,5435281,1191,1191,1191,1191,0
|
|
20230801,090800,5435281,1191,1191,1191,1191,1
|
|
20230801,090700,5434090,1190,1190,1190,1190,100
|
|
20230801,090600,5315090,1192,1192,1192,1192,0
|
|
20230801,090500,5315090,1192,1185,1192,1185,3
|
|
20230801,090400,5311528,1192,1189,1192,1183,3533
|
|
20230801,090300,1125344,1193,1195,1195,1186,162
|
|
20230801,090200,932892,1196,1187,1196,1187,61
|
|
20230801,090100,860404,1196,1192,1200,1187,160
|
|
20230801,090000,670140,1192,1201,1201,1192,558
|