626 lines
29 KiB
CSV
626 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230731,192300,113136970,1494,1494,1494,1494,1922
|
|
20230731,192200,113136970,1494,1494,1494,1494,0
|
|
20230731,192100,113136970,1494,1494,1494,1494,0
|
|
20230731,192000,113136970,1494,1494,1494,1494,0
|
|
20230731,191900,113136970,1494,1494,1494,1494,0
|
|
20230731,191800,113136970,1494,1494,1494,1494,0
|
|
20230731,191700,113136970,1494,1494,1494,1494,0
|
|
20230731,191600,113136970,1494,1494,1494,1494,0
|
|
20230731,191500,113136970,1494,1494,1494,1494,0
|
|
20230731,191400,113136970,1494,1494,1494,1494,0
|
|
20230731,191300,113136970,1494,1494,1494,1494,0
|
|
20230731,191200,113136970,1494,1494,1494,1494,0
|
|
20230731,191100,113136970,1494,1494,1494,1494,0
|
|
20230731,191000,113136970,1494,1494,1494,1494,0
|
|
20230731,190900,113136970,1494,1494,1494,1494,0
|
|
20230731,190800,113136970,1494,1494,1494,1494,0
|
|
20230731,190700,113136970,1494,1494,1494,1494,0
|
|
20230731,190600,113136970,1494,1494,1494,1494,0
|
|
20230731,190500,113136970,1494,1494,1494,1494,0
|
|
20230731,190400,113136970,1494,1494,1494,1494,0
|
|
20230731,190300,113136970,1494,1494,1494,1494,0
|
|
20230731,190200,113136970,1494,1494,1494,1494,0
|
|
20230731,190100,113136970,1494,1494,1494,1494,0
|
|
20230731,190000,113136970,1494,1494,1494,1494,0
|
|
20230731,185900,113136970,1494,1494,1494,1494,0
|
|
20230731,185800,113136970,1494,1494,1494,1494,0
|
|
20230731,185700,113136970,1494,1494,1494,1494,0
|
|
20230731,185600,113136970,1494,1494,1494,1494,0
|
|
20230731,185500,113136970,1494,1494,1494,1494,0
|
|
20230731,185400,113136970,1494,1494,1494,1494,0
|
|
20230731,185300,113136970,1494,1494,1494,1494,1922
|
|
20230731,185200,113136970,1494,1494,1494,1494,0
|
|
20230731,185100,113136970,1494,1494,1494,1494,0
|
|
20230731,185000,113136970,1494,1494,1494,1494,0
|
|
20230731,184900,113136970,1494,1494,1494,1494,0
|
|
20230731,184800,113136970,1494,1494,1494,1494,0
|
|
20230731,184700,113136970,1494,1494,1494,1494,0
|
|
20230731,184600,113136970,1494,1494,1494,1494,0
|
|
20230731,184500,113136970,1494,1494,1494,1494,0
|
|
20230731,184400,113136970,1494,1494,1494,1494,0
|
|
20230731,184300,113136970,1494,1494,1494,1494,0
|
|
20230731,184200,113136970,1494,1494,1494,1494,0
|
|
20230731,184100,113136970,1494,1494,1494,1494,0
|
|
20230731,184000,113136970,1494,1494,1494,1494,0
|
|
20230731,183900,113136970,1494,1494,1494,1494,0
|
|
20230731,183800,113136970,1494,1494,1494,1494,0
|
|
20230731,183700,113136970,1494,1494,1494,1494,0
|
|
20230731,183600,113136970,1494,1494,1494,1494,0
|
|
20230731,183500,113136970,1494,1494,1494,1494,0
|
|
20230731,183400,113136970,1494,1494,1494,1494,0
|
|
20230731,183300,113136970,1494,1494,1494,1494,0
|
|
20230731,183200,113136970,1494,1494,1494,1494,0
|
|
20230731,183100,113136970,1494,1494,1494,1494,0
|
|
20230731,183000,113136970,1494,1494,1494,1494,0
|
|
20230731,182900,113136970,1494,1494,1494,1494,0
|
|
20230731,182800,113136970,1494,1494,1494,1494,0
|
|
20230731,182700,113136970,1494,1494,1494,1494,0
|
|
20230731,182600,113136970,1494,1494,1494,1494,0
|
|
20230731,182500,113136970,1494,1494,1494,1494,0
|
|
20230731,182400,113136970,1494,1494,1494,1494,0
|
|
20230731,182300,113136970,1494,1494,1494,1494,1922
|
|
20230731,182200,113136970,1494,1494,1494,1494,0
|
|
20230731,182100,113136970,1494,1494,1494,1494,0
|
|
20230731,182000,113136970,1494,1494,1494,1494,0
|
|
20230731,181900,113136970,1494,1494,1494,1494,0
|
|
20230731,181800,113136970,1494,1494,1494,1494,0
|
|
20230731,181700,113136970,1494,1494,1494,1494,0
|
|
20230731,181600,113136970,1494,1494,1494,1494,0
|
|
20230731,181500,113136970,1494,1494,1494,1494,0
|
|
20230731,181400,113136970,1494,1494,1494,1494,0
|
|
20230731,181300,113136970,1494,1494,1494,1494,0
|
|
20230731,181200,113136970,1494,1494,1494,1494,0
|
|
20230731,181100,113136970,1494,1494,1494,1494,0
|
|
20230731,181000,113136970,1494,1494,1494,1494,0
|
|
20230731,180900,113136970,1494,1494,1494,1494,0
|
|
20230731,180800,113136970,1494,1494,1494,1494,0
|
|
20230731,180700,113136970,1494,1494,1494,1494,0
|
|
20230731,180600,113136970,1494,1494,1494,1494,0
|
|
20230731,180500,113136970,1494,1494,1494,1494,0
|
|
20230731,180400,113136970,1494,1494,1494,1494,0
|
|
20230731,180300,113136970,1494,1494,1494,1494,0
|
|
20230731,180200,113136970,1494,1494,1494,1494,0
|
|
20230731,180100,113136970,1494,1494,1494,1494,0
|
|
20230731,180000,113136970,1494,1494,1494,1494,0
|
|
20230731,175900,113136970,1494,1494,1494,1494,0
|
|
20230731,175800,113136970,1494,1494,1494,1494,0
|
|
20230731,175700,113136970,1494,1494,1494,1494,0
|
|
20230731,175600,113136970,1494,1494,1494,1494,0
|
|
20230731,175500,113136970,1494,1494,1494,1494,0
|
|
20230731,175400,113136970,1494,1494,1494,1494,0
|
|
20230731,175300,113136970,1494,1494,1494,1494,1922
|
|
20230731,175200,113136970,1494,1494,1494,1494,0
|
|
20230731,175100,113136970,1494,1494,1494,1494,0
|
|
20230731,175000,113136970,1494,1494,1494,1494,0
|
|
20230731,174900,113136970,1494,1494,1494,1494,0
|
|
20230731,174800,113136970,1494,1494,1494,1494,0
|
|
20230731,174700,113136970,1494,1494,1494,1494,0
|
|
20230731,174600,113136970,1494,1494,1494,1494,0
|
|
20230731,174500,113136970,1494,1494,1494,1494,0
|
|
20230731,174400,113136970,1494,1494,1494,1494,0
|
|
20230731,174300,113136970,1494,1494,1494,1494,0
|
|
20230731,174200,113136970,1494,1494,1494,1494,0
|
|
20230731,174100,113136970,1494,1494,1494,1494,0
|
|
20230731,174000,113136970,1494,1494,1494,1494,0
|
|
20230731,173900,113136970,1494,1494,1494,1494,0
|
|
20230731,173800,113136970,1494,1494,1494,1494,0
|
|
20230731,173700,113136970,1494,1494,1494,1494,0
|
|
20230731,173600,113136970,1494,1494,1494,1494,0
|
|
20230731,173500,113136970,1494,1494,1494,1494,0
|
|
20230731,173400,113136970,1494,1494,1494,1494,0
|
|
20230731,173300,113136970,1494,1494,1494,1494,0
|
|
20230731,173200,113136970,1494,1494,1494,1494,0
|
|
20230731,173100,113136970,1494,1494,1494,1494,0
|
|
20230731,173000,113136970,1494,1494,1494,1494,0
|
|
20230731,172900,113136970,1494,1494,1494,1494,0
|
|
20230731,172800,113136970,1494,1494,1494,1494,0
|
|
20230731,172700,113136970,1494,1494,1494,1494,0
|
|
20230731,172600,113136970,1494,1494,1494,1494,0
|
|
20230731,172500,113136970,1494,1494,1494,1494,0
|
|
20230731,172400,113136970,1494,1494,1494,1494,0
|
|
20230731,172300,113136970,1494,1494,1494,1494,1922
|
|
20230731,172200,113136970,1494,1494,1494,1494,0
|
|
20230731,172100,113136970,1494,1494,1494,1494,0
|
|
20230731,172000,113136970,1494,1494,1494,1494,0
|
|
20230731,171900,113136970,1494,1494,1494,1494,0
|
|
20230731,171800,113136970,1494,1494,1494,1494,0
|
|
20230731,171700,113136970,1494,1494,1494,1494,0
|
|
20230731,171600,113136970,1494,1494,1494,1494,0
|
|
20230731,171500,113136970,1494,1494,1494,1494,0
|
|
20230731,171400,113136970,1494,1494,1494,1494,0
|
|
20230731,171300,113136970,1494,1494,1494,1494,0
|
|
20230731,171200,113136970,1494,1494,1494,1494,0
|
|
20230731,171100,113136970,1494,1494,1494,1494,0
|
|
20230731,171000,113136970,1494,1494,1494,1494,0
|
|
20230731,170900,113136970,1494,1494,1494,1494,0
|
|
20230731,170800,113136970,1494,1494,1494,1494,0
|
|
20230731,170700,113136970,1494,1494,1494,1494,0
|
|
20230731,170600,113136970,1494,1494,1494,1494,0
|
|
20230731,170500,113136970,1494,1494,1494,1494,0
|
|
20230731,170400,113136970,1494,1494,1494,1494,0
|
|
20230731,170300,113136970,1494,1494,1494,1494,0
|
|
20230731,170200,113136970,1494,1494,1494,1494,0
|
|
20230731,170100,113136970,1494,1494,1494,1494,0
|
|
20230731,170000,113136970,1494,1494,1494,1494,0
|
|
20230731,165900,113136970,1494,1494,1494,1494,0
|
|
20230731,165800,113136970,1494,1494,1494,1494,0
|
|
20230731,165700,113136970,1494,1494,1494,1494,0
|
|
20230731,165600,113136970,1494,1494,1494,1494,0
|
|
20230731,165500,113136970,1494,1494,1494,1494,0
|
|
20230731,165400,113136970,1494,1494,1494,1494,0
|
|
20230731,165300,113136970,1494,1494,1494,1494,1922
|
|
20230731,165200,113136970,1494,1494,1494,1494,0
|
|
20230731,165100,113136970,1494,1494,1494,1494,0
|
|
20230731,165000,113136970,1494,1494,1494,1494,0
|
|
20230731,164900,113136970,1494,1494,1494,1494,0
|
|
20230731,164800,113136970,1494,1494,1494,1494,0
|
|
20230731,164700,113136970,1494,1494,1494,1494,0
|
|
20230731,164600,113136970,1494,1494,1494,1494,0
|
|
20230731,164500,113136970,1494,1494,1494,1494,0
|
|
20230731,164400,113136970,1494,1494,1494,1494,0
|
|
20230731,164300,113136970,1494,1494,1494,1494,0
|
|
20230731,164200,113136970,1494,1494,1494,1494,0
|
|
20230731,164100,113136970,1494,1494,1494,1494,0
|
|
20230731,164000,113136970,1494,1494,1494,1494,0
|
|
20230731,163900,113136970,1494,1494,1494,1494,0
|
|
20230731,163800,113136970,1494,1494,1494,1494,0
|
|
20230731,163700,113136970,1494,1494,1494,1494,0
|
|
20230731,163600,113136970,1494,1494,1494,1494,0
|
|
20230731,163500,113136970,1494,1494,1494,1494,0
|
|
20230731,163400,113136970,1494,1494,1494,1494,0
|
|
20230731,163300,113136970,1494,1494,1494,1494,0
|
|
20230731,163200,113136970,1494,1494,1494,1494,0
|
|
20230731,163100,113136970,1494,1494,1494,1494,0
|
|
20230731,163000,113136970,1494,1494,1494,1494,0
|
|
20230731,162900,113136970,1494,1494,1494,1494,0
|
|
20230731,162800,113136970,1494,1494,1494,1494,0
|
|
20230731,162700,113136970,1494,1494,1494,1494,0
|
|
20230731,162600,113136970,1494,1494,1494,1494,0
|
|
20230731,162500,113136970,1494,1494,1494,1494,0
|
|
20230731,162400,113136970,1494,1494,1494,1494,0
|
|
20230731,162300,113136970,1494,1494,1494,1494,1922
|
|
20230731,162200,113136970,1494,1494,1494,1494,0
|
|
20230731,162100,113136970,1494,1494,1494,1494,0
|
|
20230731,162000,113136970,1494,1494,1494,1494,0
|
|
20230731,161900,113136970,1494,1494,1494,1494,0
|
|
20230731,161800,113136970,1494,1494,1494,1494,0
|
|
20230731,161700,113136970,1494,1494,1494,1494,0
|
|
20230731,161600,113136970,1494,1494,1494,1494,0
|
|
20230731,161500,113136970,1494,1494,1494,1494,0
|
|
20230731,161400,113136970,1494,1494,1494,1494,0
|
|
20230731,161300,113136970,1494,1494,1494,1494,0
|
|
20230731,161200,113136970,1494,1494,1494,1494,0
|
|
20230731,161100,113136970,1494,1494,1494,1494,0
|
|
20230731,161000,113136970,1494,1494,1494,1494,0
|
|
20230731,160900,113136970,1494,1494,1494,1494,0
|
|
20230731,160800,113136970,1494,1494,1494,1494,0
|
|
20230731,160700,113136970,1494,1494,1494,1494,0
|
|
20230731,160600,113136970,1494,1494,1494,1494,0
|
|
20230731,160500,113136970,1494,1494,1494,1494,0
|
|
20230731,160400,113136970,1494,1494,1494,1494,0
|
|
20230731,160300,113136970,1494,1494,1494,1494,0
|
|
20230731,160200,113136970,1494,1494,1494,1494,0
|
|
20230731,160100,113136970,1494,1494,1494,1494,0
|
|
20230731,160000,113136970,1494,1494,1494,1494,0
|
|
20230731,155900,113136970,1494,1494,1494,1494,0
|
|
20230731,155800,113136970,1494,1494,1494,1494,0
|
|
20230731,155700,113136970,1494,1494,1494,1494,0
|
|
20230731,155600,113136970,1494,1494,1494,1494,0
|
|
20230731,155500,113136970,1494,1494,1494,1494,0
|
|
20230731,155400,113136970,1494,1494,1494,1494,0
|
|
20230731,155300,113136970,1494,1494,1494,1494,1922
|
|
20230731,155200,113136970,1494,1494,1494,1494,0
|
|
20230731,155100,113136970,1494,1494,1494,1494,0
|
|
20230731,155000,113136970,1494,1494,1494,1494,0
|
|
20230731,154900,113136970,1494,1494,1494,1494,0
|
|
20230731,154800,113136970,1494,1494,1494,1494,0
|
|
20230731,154700,113136970,1494,1494,1494,1494,0
|
|
20230731,154600,113136970,1494,1494,1494,1494,0
|
|
20230731,154500,113136970,1494,1494,1494,1494,0
|
|
20230731,154400,113136970,1494,1494,1494,1494,0
|
|
20230731,154300,113136970,1494,1494,1494,1494,0
|
|
20230731,154200,113136970,1494,1494,1494,1494,0
|
|
20230731,154100,113136970,1494,1494,1494,1494,0
|
|
20230731,154000,113136970,1494,1494,1494,1494,0
|
|
20230731,153900,113136970,1494,1494,1494,1494,0
|
|
20230731,153800,113136970,1494,1494,1494,1494,0
|
|
20230731,153700,113136970,1494,1494,1494,1494,0
|
|
20230731,153600,113136970,1494,1494,1494,1494,0
|
|
20230731,153500,113136970,1494,1494,1494,1494,0
|
|
20230731,153400,113136970,1494,1494,1494,1494,0
|
|
20230731,153300,113136970,1494,1494,1494,1494,0
|
|
20230731,153200,113136970,1494,1494,1494,1494,0
|
|
20230731,153100,113136970,1494,1494,1494,1494,0
|
|
20230731,153000,113136970,1494,1494,1494,1494,1922
|
|
20230731,152900,110265502,1499,1499,1499,1499,0
|
|
20230731,152800,110265502,1499,1499,1499,1499,0
|
|
20230731,152700,110265502,1499,1499,1499,1499,0
|
|
20230731,152600,110265502,1499,1499,1499,1499,0
|
|
20230731,152500,110265502,1499,1499,1499,1499,0
|
|
20230731,152400,110265502,1499,1499,1499,1499,0
|
|
20230731,152300,110265502,1499,1499,1499,1499,0
|
|
20230731,152200,110265502,1499,1499,1499,1499,0
|
|
20230731,152100,110265502,1499,1499,1499,1499,0
|
|
20230731,152000,110265502,1499,1499,1499,1499,0
|
|
20230731,151900,110265502,1499,1499,1499,1499,0
|
|
20230731,151800,110265502,1499,1497,1499,1497,16
|
|
20230731,151700,110241520,1499,1499,1499,1499,0
|
|
20230731,151600,110241520,1499,1498,1499,1492,17
|
|
20230731,151500,110216080,1492,1498,1498,1492,230
|
|
20230731,151400,109872260,1499,1499,1499,1499,0
|
|
20230731,151300,109872260,1499,1499,1499,1499,0
|
|
20230731,151200,109872260,1499,1499,1499,1499,10
|
|
20230731,151100,109857270,1499,1499,1499,1499,20
|
|
20230731,151000,109827290,1498,1498,1498,1498,0
|
|
20230731,150900,109827290,1498,1498,1498,1498,14
|
|
20230731,150800,109806318,1499,1499,1499,1499,0
|
|
20230731,150700,109806318,1499,1498,1499,1498,300
|
|
20230731,150600,109356663,1498,1496,1498,1496,200
|
|
20230731,150500,109057383,1496,1496,1496,1496,0
|
|
20230731,150400,109057383,1496,1496,1496,1496,840
|
|
20230731,150300,107800743,1498,1498,1498,1498,30
|
|
20230731,150200,107755803,1498,1498,1498,1498,0
|
|
20230731,150100,107755803,1498,1498,1498,1498,0
|
|
20230731,150000,107755803,1498,1498,1498,1498,0
|
|
20230731,145900,107755803,1498,1498,1498,1498,0
|
|
20230731,145800,107755803,1498,1498,1498,1498,0
|
|
20230731,145700,107755803,1498,1498,1498,1498,0
|
|
20230731,145600,107755803,1498,1498,1498,1498,0
|
|
20230731,145500,107755803,1498,1498,1498,1498,2
|
|
20230731,145400,107752807,1498,1498,1498,1498,0
|
|
20230731,145300,107752807,1498,1498,1498,1498,79
|
|
20230731,145200,107634465,1498,1498,1498,1498,1
|
|
20230731,145100,107632967,1498,1498,1498,1498,1
|
|
20230731,145000,107631469,1500,1500,1500,1500,0
|
|
20230731,144900,107631469,1500,1499,1500,1499,30
|
|
20230731,144800,107586491,1496,1496,1496,1496,0
|
|
20230731,144700,107586491,1496,1497,1497,1496,13
|
|
20230731,144600,107567033,1500,1498,1500,1498,60
|
|
20230731,144500,107477097,1498,1498,1498,1498,308
|
|
20230731,144400,107015713,1493,1493,1493,1493,110
|
|
20230731,144300,106851483,1493,1493,1493,1493,0
|
|
20230731,144200,106851483,1493,1493,1493,1493,115
|
|
20230731,144100,106679788,1493,1493,1493,1493,0
|
|
20230731,144000,106679788,1493,1493,1493,1493,0
|
|
20230731,143900,106679788,1493,1497,1497,1493,41
|
|
20230731,143800,106618415,1497,1497,1497,1497,0
|
|
20230731,143700,106618415,1497,1497,1497,1497,0
|
|
20230731,143600,106618415,1497,1497,1497,1497,14
|
|
20230731,143500,106597457,1493,1493,1493,1493,0
|
|
20230731,143400,106597457,1493,1493,1493,1493,0
|
|
20230731,143300,106597457,1493,1493,1493,1493,0
|
|
20230731,143200,106597457,1493,1493,1493,1493,3
|
|
20230731,143100,106592978,1492,1492,1492,1492,1000
|
|
20230731,143000,105100978,1493,1493,1493,1493,1555
|
|
20230731,142900,102779363,1492,1492,1492,1492,0
|
|
20230731,142800,102779363,1492,1492,1492,1492,0
|
|
20230731,142700,102779363,1492,1492,1492,1492,5
|
|
20230731,142600,102771903,1492,1492,1492,1492,5
|
|
20230731,142500,102764443,1492,1492,1492,1492,0
|
|
20230731,142400,102764443,1492,1492,1492,1492,0
|
|
20230731,142300,102764443,1492,1493,1493,1492,1913
|
|
20230731,142200,99908433,1495,1495,1495,1495,0
|
|
20230731,142100,99908433,1495,1495,1495,1495,0
|
|
20230731,142000,99908433,1495,1495,1495,1495,0
|
|
20230731,141900,99908433,1495,1495,1495,1495,0
|
|
20230731,141800,99908433,1495,1495,1495,1495,0
|
|
20230731,141700,99908433,1495,1495,1495,1495,0
|
|
20230731,141600,99908433,1495,1495,1495,1495,0
|
|
20230731,141500,99908433,1495,1495,1495,1495,0
|
|
20230731,141400,99908433,1495,1495,1495,1495,0
|
|
20230731,141300,99908433,1495,1495,1495,1495,0
|
|
20230731,141200,99908433,1495,1495,1495,1495,0
|
|
20230731,141100,99908433,1495,1495,1495,1495,0
|
|
20230731,141000,99908433,1495,1495,1495,1495,0
|
|
20230731,140900,99908433,1495,1495,1495,1495,0
|
|
20230731,140800,99908433,1495,1495,1495,1495,0
|
|
20230731,140700,99908433,1495,1495,1495,1495,0
|
|
20230731,140600,99908433,1495,1493,1495,1493,212
|
|
20230731,140500,99591611,1493,1493,1493,1493,70
|
|
20230731,140400,99487101,1495,1495,1495,1495,0
|
|
20230731,140300,99487101,1495,1495,1495,1495,30
|
|
20230731,140200,99442251,1495,1495,1495,1495,67
|
|
20230731,140100,99342086,1493,1493,1493,1493,980
|
|
20230731,140000,97878946,1495,1495,1495,1495,0
|
|
20230731,135900,97878946,1495,1495,1495,1495,0
|
|
20230731,135800,97878946,1495,1495,1495,1495,0
|
|
20230731,135700,97878946,1495,1495,1495,1495,0
|
|
20230731,135600,97878946,1495,1495,1495,1495,55
|
|
20230731,135500,97796721,1493,1493,1493,1493,0
|
|
20230731,135400,97796721,1493,1493,1493,1493,0
|
|
20230731,135300,97796721,1493,1493,1493,1493,0
|
|
20230731,135200,97796721,1493,1494,1494,1493,242
|
|
20230731,135100,97435316,1494,1494,1494,1494,0
|
|
20230731,135000,97435316,1494,1494,1494,1494,0
|
|
20230731,134900,97435316,1494,1494,1494,1494,0
|
|
20230731,134800,97435316,1494,1495,1495,1494,1431
|
|
20230731,134700,95296402,1496,1496,1496,1496,16
|
|
20230731,134600,95272466,1498,1498,1498,1498,1
|
|
20230731,134500,95270968,1496,1496,1496,1496,0
|
|
20230731,134400,95270968,1496,1497,1497,1496,1000
|
|
20230731,134300,93774953,1497,1498,1498,1497,50
|
|
20230731,134200,93700089,1499,1499,1499,1499,0
|
|
20230731,134100,93700089,1499,1499,1499,1499,50
|
|
20230731,134000,93625139,1498,1498,1498,1498,0
|
|
20230731,133900,93625139,1498,1498,1498,1498,0
|
|
20230731,133800,93625139,1498,1498,1498,1498,0
|
|
20230731,133700,93625139,1498,1498,1498,1498,0
|
|
20230731,133600,93625139,1498,1498,1498,1498,1
|
|
20230731,133500,93623641,1498,1498,1498,1498,9
|
|
20230731,133400,93610159,1500,1500,1500,1500,0
|
|
20230731,133300,93610159,1500,1500,1500,1500,0
|
|
20230731,133200,93610159,1500,1500,1500,1500,0
|
|
20230731,133100,93610159,1500,1500,1500,1500,1
|
|
20230731,133000,93608659,1500,1500,1500,1500,500
|
|
20230731,132900,92858659,1500,1499,1500,1499,2
|
|
20230731,132800,92855660,1499,1499,1499,1498,10
|
|
20230731,132700,92840678,1497,1497,1497,1497,0
|
|
20230731,132600,92840678,1497,1497,1497,1497,0
|
|
20230731,132500,92840678,1497,1497,1497,1497,0
|
|
20230731,132400,92840678,1497,1497,1497,1497,0
|
|
20230731,132300,92840678,1497,1497,1497,1497,0
|
|
20230731,132200,92840678,1497,1497,1497,1497,54
|
|
20230731,132100,92759840,1497,1496,1497,1496,2630
|
|
20230731,132000,88822820,1498,1498,1498,1498,0
|
|
20230731,131900,88822820,1498,1498,1498,1498,0
|
|
20230731,131800,88822820,1498,1498,1498,1498,0
|
|
20230731,131700,88822820,1498,1498,1498,1498,0
|
|
20230731,131600,88822820,1498,1498,1498,1498,0
|
|
20230731,131500,88822820,1498,1498,1498,1498,0
|
|
20230731,131400,88822820,1498,1498,1498,1498,0
|
|
20230731,131300,88822820,1498,1498,1498,1498,10
|
|
20230731,131200,88807840,1500,1500,1500,1500,0
|
|
20230731,131100,88807840,1500,1500,1500,1500,0
|
|
20230731,131000,88807840,1500,1500,1500,1500,0
|
|
20230731,130900,88807840,1500,1500,1500,1500,0
|
|
20230731,130800,88807840,1500,1497,1500,1495,260
|
|
20230731,130700,88418740,1495,1495,1495,1495,859
|
|
20230731,130600,87134535,1494,1495,1495,1494,119
|
|
20230731,130500,86956634,1495,1495,1495,1495,500
|
|
20230731,130400,86209134,1495,1497,1497,1495,54
|
|
20230731,130300,86128298,1497,1496,1497,1496,51
|
|
20230731,130200,86051954,1497,1497,1497,1497,2
|
|
20230731,130100,86048960,1497,1497,1497,1497,0
|
|
20230731,130000,86048960,1497,1497,1497,1497,0
|
|
20230731,125900,86048960,1497,1497,1497,1497,34
|
|
20230731,125800,85998062,1497,1497,1497,1497,0
|
|
20230731,125700,85998062,1497,1497,1497,1497,1
|
|
20230731,125600,85996565,1497,1497,1497,1497,15
|
|
20230731,125500,85974110,1497,1497,1497,1497,50
|
|
20230731,125400,85899260,1497,1497,1497,1497,0
|
|
20230731,125300,85899260,1497,1497,1497,1497,100
|
|
20230731,125200,85749560,1496,1496,1496,1496,0
|
|
20230731,125100,85749560,1496,1497,1497,1496,1261
|
|
20230731,125000,83863004,1496,1496,1496,1496,94
|
|
20230731,124900,83722380,1496,1496,1496,1496,15
|
|
20230731,124800,83699940,1496,1496,1496,1496,15
|
|
20230731,124700,83677500,1496,1497,1497,1496,265
|
|
20230731,124600,83280810,1497,1497,1497,1497,16
|
|
20230731,124500,83256858,1497,1497,1497,1497,0
|
|
20230731,124400,83256858,1497,1497,1497,1497,0
|
|
20230731,124300,83256858,1497,1497,1497,1497,16
|
|
20230731,124200,83232906,1497,1498,1498,1497,60
|
|
20230731,124100,83143042,1498,1498,1498,1498,50
|
|
20230731,124000,83068142,1498,1498,1498,1498,883
|
|
20230731,123900,81745408,1503,1503,1503,1503,0
|
|
20230731,123800,81745408,1503,1503,1503,1503,0
|
|
20230731,123700,81745408,1503,1503,1503,1503,0
|
|
20230731,123600,81745408,1503,1503,1503,1503,0
|
|
20230731,123500,81745408,1503,1498,1503,1498,20
|
|
20230731,123400,81715422,1497,1497,1497,1497,0
|
|
20230731,123300,81715422,1497,1497,1497,1497,0
|
|
20230731,123200,81715422,1497,1497,1497,1497,0
|
|
20230731,123100,81715422,1497,1497,1497,1497,100
|
|
20230731,123000,81565722,1497,1497,1497,1497,17
|
|
20230731,122900,81540273,1497,1497,1497,1497,0
|
|
20230731,122800,81540273,1497,1497,1497,1497,0
|
|
20230731,122700,81540273,1497,1497,1497,1497,3
|
|
20230731,122600,81535782,1497,1497,1497,1497,1
|
|
20230731,122500,81534285,1497,1497,1497,1497,0
|
|
20230731,122400,81534285,1497,1497,1497,1497,0
|
|
20230731,122300,81534285,1497,1497,1497,1497,0
|
|
20230731,122200,81534285,1497,1496,1497,1494,611
|
|
20230731,122100,80621424,1494,1494,1494,1494,0
|
|
20230731,122000,80621424,1494,1494,1494,1494,0
|
|
20230731,121900,80621424,1494,1494,1494,1494,0
|
|
20230731,121800,80621424,1494,1495,1495,1494,134
|
|
20230731,121700,80421174,1497,1500,1500,1497,926
|
|
20230731,121600,79033822,1504,1504,1504,1504,0
|
|
20230731,121500,79033822,1504,1504,1504,1504,0
|
|
20230731,121400,79033822,1504,1504,1504,1504,0
|
|
20230731,121300,79033822,1504,1504,1504,1504,0
|
|
20230731,121200,79033822,1504,1504,1504,1504,0
|
|
20230731,121100,79033822,1504,1504,1504,1499,3
|
|
20230731,121000,79029315,1499,1499,1499,1499,200
|
|
20230731,120900,78729515,1504,1504,1504,1499,6
|
|
20230731,120800,78720501,1500,1505,1505,1500,1023
|
|
20230731,120700,77185186,1504,1504,1504,1504,30
|
|
20230731,120600,77140066,1503,1503,1503,1503,1017
|
|
20230731,120500,75611515,1503,1503,1503,1503,51
|
|
20230731,120400,75534862,1503,1503,1503,1503,0
|
|
20230731,120300,75534862,1503,1503,1503,1503,17
|
|
20230731,120200,75509311,1503,1503,1503,1503,17
|
|
20230731,120100,75483760,1503,1503,1503,1503,326
|
|
20230731,120000,74993782,1503,1503,1503,1503,0
|
|
20230731,115900,74993782,1503,1503,1503,1503,5
|
|
20230731,115800,74986267,1502,1502,1502,1502,18
|
|
20230731,115700,74959231,1502,1502,1502,1502,0
|
|
20230731,115600,74959231,1502,1502,1502,1502,0
|
|
20230731,115500,74959231,1502,1502,1502,1502,18
|
|
20230731,115400,74932195,1502,1502,1502,1502,18
|
|
20230731,115300,74905159,1502,1502,1502,1502,0
|
|
20230731,115200,74905159,1502,1503,1503,1502,148
|
|
20230731,115100,74682768,1503,1503,1503,1503,4
|
|
20230731,115000,74676756,1511,1511,1511,1511,0
|
|
20230731,114900,74676756,1511,1511,1511,1511,1
|
|
20230731,114800,74675245,1512,1512,1512,1512,0
|
|
20230731,114700,74675245,1512,1512,1512,1512,0
|
|
20230731,114600,74675245,1512,1512,1512,1512,0
|
|
20230731,114500,74675245,1512,1512,1512,1512,0
|
|
20230731,114400,74675245,1512,1512,1512,1512,0
|
|
20230731,114300,74675245,1512,1512,1512,1512,0
|
|
20230731,114200,74675245,1512,1512,1512,1512,0
|
|
20230731,114100,74675245,1512,1512,1512,1512,1
|
|
20230731,114000,74673733,1512,1512,1512,1512,0
|
|
20230731,113900,74673733,1512,1512,1512,1512,0
|
|
20230731,113800,74673733,1512,1512,1512,1512,0
|
|
20230731,113700,74673733,1512,1512,1512,1512,0
|
|
20230731,113600,74673733,1512,1512,1512,1512,0
|
|
20230731,113500,74673733,1512,1502,1512,1502,2
|
|
20230731,113400,74670719,1506,1506,1506,1506,0
|
|
20230731,113300,74670719,1506,1506,1506,1506,0
|
|
20230731,113200,74670719,1506,1506,1506,1506,0
|
|
20230731,113100,74670719,1506,1506,1506,1506,0
|
|
20230731,113000,74670719,1506,1506,1506,1506,0
|
|
20230731,112900,74670719,1506,1506,1506,1506,1
|
|
20230731,112800,74669213,1513,1513,1513,1513,50
|
|
20230731,112700,74593563,1511,1509,1511,1509,2000
|
|
20230731,112600,71571907,1510,1510,1510,1510,0
|
|
20230731,112500,71571907,1510,1510,1510,1510,0
|
|
20230731,112400,71571907,1510,1504,1510,1504,500
|
|
20230731,112300,70818194,1504,1504,1504,1504,0
|
|
20230731,112200,70818194,1504,1503,1504,1503,6
|
|
20230731,112100,70809175,1503,1503,1503,1503,0
|
|
20230731,112000,70809175,1503,1503,1503,1503,0
|
|
20230731,111900,70809175,1503,1503,1503,1503,2
|
|
20230731,111800,70806169,1507,1507,1507,1507,0
|
|
20230731,111700,70806169,1507,1507,1507,1507,0
|
|
20230731,111600,70806169,1507,1507,1507,1507,1
|
|
20230731,111500,70804662,1510,1510,1510,1510,0
|
|
20230731,111400,70804662,1510,1510,1510,1510,0
|
|
20230731,111300,70804662,1510,1510,1510,1510,0
|
|
20230731,111200,70804662,1510,1510,1510,1510,0
|
|
20230731,111100,70804662,1510,1510,1510,1510,0
|
|
20230731,111000,70804662,1510,1511,1511,1509,56
|
|
20230731,110900,70720138,1511,1516,1517,1511,1081
|
|
20230731,110800,69083462,1517,1516,1517,1516,17
|
|
20230731,110700,69057689,1519,1519,1519,1519,0
|
|
20230731,110600,69057689,1519,1501,1519,1501,5
|
|
20230731,110500,69050132,1519,1504,1519,1504,518
|
|
20230731,110400,68267213,1504,1523,1550,1497,2643
|
|
20230731,110300,64215763,1524,1516,1524,1515,2601
|
|
20230731,110200,60259798,1517,1499,1517,1499,2500
|
|
20230731,110100,56503253,1501,1496,1501,1496,1000
|
|
20230731,110000,55003612,1499,1483,1500,1483,1010
|
|
20230731,105900,53501804,1483,1483,1483,1483,0
|
|
20230731,105800,53501804,1483,1483,1483,1482,950
|
|
20230731,105700,52092973,1486,1486,1486,1486,0
|
|
20230731,105600,52092973,1486,1486,1486,1486,0
|
|
20230731,105500,52092973,1486,1485,1486,1485,6
|
|
20230731,105400,52084060,1484,1484,1484,1484,4
|
|
20230731,105300,52078124,1485,1485,1485,1485,87
|
|
20230731,105200,51948929,1496,1496,1496,1496,0
|
|
20230731,105100,51948929,1496,1496,1496,1496,0
|
|
20230731,105000,51948929,1496,1496,1496,1496,0
|
|
20230731,104900,51948929,1496,1496,1496,1496,0
|
|
20230731,104800,51948929,1496,1496,1496,1496,0
|
|
20230731,104700,51948929,1496,1496,1496,1496,1
|
|
20230731,104600,51947433,1488,1488,1488,1488,0
|
|
20230731,104500,51947433,1488,1488,1488,1488,0
|
|
20230731,104400,51947433,1488,1488,1488,1488,1000
|
|
20230731,104300,50459433,1498,1498,1498,1498,1
|
|
20230731,104200,50457935,1488,1488,1488,1488,561
|
|
20230731,104100,49623167,1501,1501,1501,1501,0
|
|
20230731,104000,49623167,1501,1501,1501,1501,0
|
|
20230731,103900,49623167,1501,1501,1501,1501,0
|
|
20230731,103800,49623167,1501,1501,1501,1501,0
|
|
20230731,103700,49623167,1501,1501,1501,1501,0
|
|
20230731,103600,49623167,1501,1501,1501,1501,0
|
|
20230731,103500,49623167,1501,1501,1501,1501,0
|
|
20230731,103400,49623167,1501,1495,1501,1494,1500
|
|
20230731,103300,47373503,1495,1488,1501,1488,1720
|
|
20230731,103200,44794531,1488,1487,1488,1487,200
|
|
20230731,103100,44497099,1488,1488,1488,1488,0
|
|
20230731,103000,44497099,1488,1488,1488,1488,0
|
|
20230731,102900,44497099,1488,1487,1488,1487,13
|
|
20230731,102800,44477767,1488,1488,1488,1488,319
|
|
20230731,102700,44003095,1488,1488,1488,1488,12
|
|
20230731,102600,43985239,1488,1488,1488,1488,0
|
|
20230731,102500,43985239,1488,1485,1488,1485,100
|
|
20230731,102400,43836648,1485,1484,1485,1484,406
|
|
20230731,102300,43234143,1483,1483,1483,1483,0
|
|
20230731,102200,43234143,1483,1483,1483,1483,174
|
|
20230731,102100,42976101,1482,1482,1482,1482,114
|
|
20230731,102000,42807153,1482,1482,1482,1482,1428
|
|
20230731,101900,40690857,1482,1482,1482,1482,23
|
|
20230731,101800,40656771,1482,1482,1482,1482,300
|
|
20230731,101700,40212171,1482,1482,1482,1482,0
|
|
20230731,101600,40212171,1482,1482,1482,1482,0
|
|
20230731,101500,40212171,1482,1482,1482,1482,0
|
|
20230731,101400,40212171,1482,1482,1482,1482,2
|
|
20230731,101300,40209207,1482,1482,1482,1482,2
|
|
20230731,101200,40206243,1483,1482,1483,1481,6
|
|
20230731,101100,40197351,1482,1482,1482,1481,104
|
|
20230731,101000,40043226,1483,1482,1483,1482,2
|
|
20230731,100900,40040261,1483,1480,1483,1480,6
|
|
20230731,100800,40031366,1480,1480,1480,1480,23
|
|
20230731,100700,39997326,1483,1481,1483,1481,31
|
|
20230731,100600,39951405,1481,1482,1483,1481,32
|
|
20230731,100500,39903982,1472,1481,1481,1472,1200
|
|
20230731,100400,38135795,1484,1484,1484,1484,1
|
|
20230731,100300,38134311,1481,1480,1481,1480,129
|
|
20230731,100200,37943321,1478,1478,1478,1478,1031
|
|
20230731,100100,36419503,1481,1481,1481,1479,602
|
|
20230731,100000,35527943,1481,1481,1481,1481,0
|
|
20230731,095900,35527943,1481,1481,1481,1481,10
|
|
20230731,095800,35513133,1481,1481,1481,1481,263
|
|
20230731,095700,35123630,1481,1480,1481,1480,1509
|
|
20230731,095600,32888826,1481,1481,1481,1481,1
|
|
20230731,095500,32887345,1480,1480,1480,1480,0
|
|
20230731,095400,32887345,1480,1480,1480,1480,1
|
|
20230731,095300,32885865,1480,1481,1481,1480,46
|
|
20230731,095200,32817782,1481,1481,1481,1481,102
|
|
20230731,095100,32666720,1481,1481,1481,1480,2336
|
|
20230731,095000,29207140,1484,1484,1484,1484,0
|
|
20230731,094900,29207140,1484,1484,1484,1484,0
|
|
20230731,094800,29207140,1484,1484,1484,1484,0
|
|
20230731,094700,29207140,1484,1484,1484,1484,1
|
|
20230731,094600,29205656,1481,1481,1481,1481,630
|
|
20230731,094500,28272626,1484,1484,1484,1484,0
|
|
20230731,094400,28272626,1484,1481,1484,1481,51
|
|
20230731,094300,28197092,1481,1481,1481,1481,0
|
|
20230731,094200,28197092,1481,1482,1482,1481,22
|
|
20230731,094100,28164490,1482,1480,1482,1479,1528
|
|
20230731,094000,25903079,1484,1484,1484,1484,0
|
|
20230731,093900,25903079,1484,1477,1484,1477,154
|
|
20230731,093800,25674736,1478,1477,1478,1472,5
|
|
20230731,093700,25667355,1471,1470,1471,1470,44
|
|
20230731,093600,25602674,1470,1468,1470,1460,39
|
|
20230731,093500,25545444,1469,1468,1469,1468,119
|
|
20230731,093400,25370748,1468,1464,1468,1460,16
|
|
20230731,093300,25347312,1468,1466,1468,1464,69
|
|
20230731,093200,25246242,1468,1468,1470,1466,229
|
|
20230731,093100,24910090,1468,1480,1480,1467,2075
|
|
20230731,093000,21863558,1471,1472,1472,1471,545
|
|
20230731,092900,21061782,1472,1482,1482,1472,5
|
|
20230731,092800,21054402,1482,1482,1482,1482,1
|
|
20230731,092700,21052920,1482,1482,1482,1482,1
|
|
20230731,092600,21051438,1488,1488,1488,1488,0
|
|
20230731,092500,21051438,1488,1488,1488,1488,0
|
|
20230731,092400,21051438,1488,1479,1488,1479,459
|
|
20230731,092300,20372289,1479,1479,1479,1479,32
|
|
20230731,092200,20324961,1479,1471,1479,1471,22
|
|
20230731,092100,20292431,1479,1472,1479,1471,40
|
|
20230731,092000,20233350,1477,1476,1477,1476,35
|
|
20230731,091900,20181669,1476,1475,1476,1475,37
|
|
20230731,091800,20127082,1477,1477,1477,1477,350
|
|
20230731,091700,19610132,1477,1477,1477,1477,0
|
|
20230731,091600,19610132,1477,1477,1477,1477,0
|
|
20230731,091500,19610132,1477,1481,1481,1470,6804
|
|
20230731,091400,9563341,1482,1505,1505,1482,2658
|
|
20230731,091300,5616006,1507,1508,1508,1507,3
|
|
20230731,091200,5611484,1489,1512,1512,1489,970
|
|
20230731,091100,4167036,1513,1513,1513,1513,1
|
|
20230731,091000,4165523,1489,1489,1516,1489,12
|
|
20230731,090900,4147601,1488,1488,1488,1488,48
|
|
20230731,090800,4076177,1517,1517,1517,1517,2
|
|
20230731,090700,4073143,1517,1517,1517,1517,1
|
|
20230731,090600,4071626,1488,1518,1518,1488,8
|
|
20230731,090500,4059663,1518,1519,1519,1518,2
|
|
20230731,090400,4056626,1520,1488,1520,1488,209
|
|
20230731,090300,3745296,1488,1488,1488,1488,21
|
|
20230731,090200,3714048,1488,1488,1488,1488,600
|
|
20230731,090100,2821248,1488,1488,1488,1488,30
|
|
20230731,090000,2776608,1488,1488,1488,1488,1866
|