697 lines
33 KiB
CSV
697 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230731,203400,127717602,1509,1509,1509,1509,1974
|
|
20230731,203300,127717602,1509,1509,1509,1509,0
|
|
20230731,203200,127717602,1509,1509,1509,1509,0
|
|
20230731,203100,127717602,1509,1509,1509,1509,0
|
|
20230731,203000,127717602,1509,1509,1509,1509,0
|
|
20230731,202900,127717602,1509,1509,1509,1509,0
|
|
20230731,202800,127717602,1509,1509,1509,1509,0
|
|
20230731,202700,127717602,1509,1509,1509,1509,0
|
|
20230731,202600,127717602,1509,1509,1509,1509,0
|
|
20230731,202500,127717602,1509,1509,1509,1509,0
|
|
20230731,202400,127717602,1509,1509,1509,1509,0
|
|
20230731,202300,127717602,1509,1509,1509,1509,0
|
|
20230731,202200,127717602,1509,1509,1509,1509,0
|
|
20230731,202100,127717602,1509,1509,1509,1509,0
|
|
20230731,202000,127717602,1509,1509,1509,1509,0
|
|
20230731,201900,127717602,1509,1509,1509,1509,0
|
|
20230731,201800,127717602,1509,1509,1509,1509,0
|
|
20230731,201700,127717602,1509,1509,1509,1509,0
|
|
20230731,201600,127717602,1509,1509,1509,1509,0
|
|
20230731,201500,127717602,1509,1509,1509,1509,0
|
|
20230731,201400,127717602,1509,1509,1509,1509,0
|
|
20230731,201300,127717602,1509,1509,1509,1509,0
|
|
20230731,201200,127717602,1509,1509,1509,1509,0
|
|
20230731,201100,127717602,1509,1509,1509,1509,0
|
|
20230731,201000,127717602,1509,1509,1509,1509,0
|
|
20230731,200900,127717602,1509,1509,1509,1509,0
|
|
20230731,200800,127717602,1509,1509,1509,1509,0
|
|
20230731,200700,127717602,1509,1509,1509,1509,0
|
|
20230731,200600,127717602,1509,1509,1509,1509,0
|
|
20230731,200500,127717602,1509,1509,1509,1509,0
|
|
20230731,200400,127717602,1509,1509,1509,1509,1974
|
|
20230731,200300,127717602,1509,1509,1509,1509,0
|
|
20230731,200200,127717602,1509,1509,1509,1509,0
|
|
20230731,200100,127717602,1509,1509,1509,1509,0
|
|
20230731,200000,127717602,1509,1509,1509,1509,0
|
|
20230731,195900,127717602,1509,1509,1509,1509,0
|
|
20230731,195800,127717602,1509,1509,1509,1509,0
|
|
20230731,195700,127717602,1509,1509,1509,1509,0
|
|
20230731,195600,127717602,1509,1509,1509,1509,0
|
|
20230731,195500,127717602,1509,1509,1509,1509,0
|
|
20230731,195400,127717602,1509,1509,1509,1509,0
|
|
20230731,195300,127717602,1509,1509,1509,1509,0
|
|
20230731,195200,127717602,1509,1509,1509,1509,0
|
|
20230731,195100,127717602,1509,1509,1509,1509,0
|
|
20230731,195000,127717602,1509,1509,1509,1509,0
|
|
20230731,194900,127717602,1509,1509,1509,1509,0
|
|
20230731,194800,127717602,1509,1509,1509,1509,0
|
|
20230731,194700,127717602,1509,1509,1509,1509,0
|
|
20230731,194600,127717602,1509,1509,1509,1509,0
|
|
20230731,194500,127717602,1509,1509,1509,1509,0
|
|
20230731,194400,127717602,1509,1509,1509,1509,0
|
|
20230731,194300,127717602,1509,1509,1509,1509,0
|
|
20230731,194200,127717602,1509,1509,1509,1509,0
|
|
20230731,194100,127717602,1509,1509,1509,1509,0
|
|
20230731,194000,127717602,1509,1509,1509,1509,0
|
|
20230731,193900,127717602,1509,1509,1509,1509,0
|
|
20230731,193800,127717602,1509,1509,1509,1509,0
|
|
20230731,193700,127717602,1509,1509,1509,1509,0
|
|
20230731,193600,127717602,1509,1509,1509,1509,0
|
|
20230731,193500,127717602,1509,1509,1509,1509,0
|
|
20230731,193400,127717602,1509,1509,1509,1509,1974
|
|
20230731,193300,127717602,1509,1509,1509,1509,0
|
|
20230731,193200,127717602,1509,1509,1509,1509,0
|
|
20230731,193100,127717602,1509,1509,1509,1509,0
|
|
20230731,193000,127717602,1509,1509,1509,1509,0
|
|
20230731,192900,127717602,1509,1509,1509,1509,0
|
|
20230731,192800,127717602,1509,1509,1509,1509,0
|
|
20230731,192700,127717602,1509,1509,1509,1509,0
|
|
20230731,192600,127717602,1509,1509,1509,1509,0
|
|
20230731,192500,127717602,1509,1509,1509,1509,0
|
|
20230731,192400,127717602,1509,1509,1509,1509,0
|
|
20230731,192300,127717602,1509,1509,1509,1509,0
|
|
20230731,192200,127717602,1509,1509,1509,1509,0
|
|
20230731,192100,127717602,1509,1509,1509,1509,0
|
|
20230731,192000,127717602,1509,1509,1509,1509,0
|
|
20230731,191900,127717602,1509,1509,1509,1509,0
|
|
20230731,191800,127717602,1509,1509,1509,1509,0
|
|
20230731,191700,127717602,1509,1509,1509,1509,0
|
|
20230731,191600,127717602,1509,1509,1509,1509,0
|
|
20230731,191500,127717602,1509,1509,1509,1509,0
|
|
20230731,191400,127717602,1509,1509,1509,1509,0
|
|
20230731,191300,127717602,1509,1509,1509,1509,0
|
|
20230731,191200,127717602,1509,1509,1509,1509,0
|
|
20230731,191100,127717602,1509,1509,1509,1509,0
|
|
20230731,191000,127717602,1509,1509,1509,1509,0
|
|
20230731,190900,127717602,1509,1509,1509,1509,0
|
|
20230731,190800,127717602,1509,1509,1509,1509,0
|
|
20230731,190700,127717602,1509,1509,1509,1509,0
|
|
20230731,190600,127717602,1509,1509,1509,1509,0
|
|
20230731,190500,127717602,1509,1509,1509,1509,0
|
|
20230731,190400,127717602,1509,1509,1509,1509,1974
|
|
20230731,190300,127717602,1509,1509,1509,1509,0
|
|
20230731,190200,127717602,1509,1509,1509,1509,0
|
|
20230731,190100,127717602,1509,1509,1509,1509,0
|
|
20230731,190000,127717602,1509,1509,1509,1509,0
|
|
20230731,185900,127717602,1509,1509,1509,1509,0
|
|
20230731,185800,127717602,1509,1509,1509,1509,0
|
|
20230731,185700,127717602,1509,1509,1509,1509,0
|
|
20230731,185600,127717602,1509,1509,1509,1509,0
|
|
20230731,185500,127717602,1509,1509,1509,1509,0
|
|
20230731,185400,127717602,1509,1509,1509,1509,0
|
|
20230731,185300,127717602,1509,1509,1509,1509,0
|
|
20230731,185200,127717602,1509,1509,1509,1509,0
|
|
20230731,185100,127717602,1509,1509,1509,1509,0
|
|
20230731,185000,127717602,1509,1509,1509,1509,0
|
|
20230731,184900,127717602,1509,1509,1509,1509,0
|
|
20230731,184800,127717602,1509,1509,1509,1509,0
|
|
20230731,184700,127717602,1509,1509,1509,1509,0
|
|
20230731,184600,127717602,1509,1509,1509,1509,0
|
|
20230731,184500,127717602,1509,1509,1509,1509,0
|
|
20230731,184400,127717602,1509,1509,1509,1509,0
|
|
20230731,184300,127717602,1509,1509,1509,1509,0
|
|
20230731,184200,127717602,1509,1509,1509,1509,0
|
|
20230731,184100,127717602,1509,1509,1509,1509,0
|
|
20230731,184000,127717602,1509,1509,1509,1509,0
|
|
20230731,183900,127717602,1509,1509,1509,1509,0
|
|
20230731,183800,127717602,1509,1509,1509,1509,0
|
|
20230731,183700,127717602,1509,1509,1509,1509,0
|
|
20230731,183600,127717602,1509,1509,1509,1509,0
|
|
20230731,183500,127717602,1509,1509,1509,1509,0
|
|
20230731,183400,127717602,1509,1509,1509,1509,1974
|
|
20230731,183300,127717602,1509,1509,1509,1509,0
|
|
20230731,183200,127717602,1509,1509,1509,1509,0
|
|
20230731,183100,127717602,1509,1509,1509,1509,0
|
|
20230731,183000,127717602,1509,1509,1509,1509,0
|
|
20230731,182900,127717602,1509,1509,1509,1509,0
|
|
20230731,182800,127717602,1509,1509,1509,1509,0
|
|
20230731,182700,127717602,1509,1509,1509,1509,0
|
|
20230731,182600,127717602,1509,1509,1509,1509,0
|
|
20230731,182500,127717602,1509,1509,1509,1509,0
|
|
20230731,182400,127717602,1509,1509,1509,1509,0
|
|
20230731,182300,127717602,1509,1509,1509,1509,0
|
|
20230731,182200,127717602,1509,1509,1509,1509,0
|
|
20230731,182100,127717602,1509,1509,1509,1509,0
|
|
20230731,182000,127717602,1509,1509,1509,1509,0
|
|
20230731,181900,127717602,1509,1509,1509,1509,0
|
|
20230731,181800,127717602,1509,1509,1509,1509,0
|
|
20230731,181700,127717602,1509,1509,1509,1509,0
|
|
20230731,181600,127717602,1509,1509,1509,1509,0
|
|
20230731,181500,127717602,1509,1509,1509,1509,0
|
|
20230731,181400,127717602,1509,1509,1509,1509,0
|
|
20230731,181300,127717602,1509,1509,1509,1509,0
|
|
20230731,181200,127717602,1509,1509,1509,1509,0
|
|
20230731,181100,127717602,1509,1509,1509,1509,0
|
|
20230731,181000,127717602,1509,1509,1509,1509,0
|
|
20230731,180900,127717602,1509,1509,1509,1509,0
|
|
20230731,180800,127717602,1509,1509,1509,1509,0
|
|
20230731,180700,127717602,1509,1509,1509,1509,0
|
|
20230731,180600,127717602,1509,1509,1509,1509,0
|
|
20230731,180500,127717602,1509,1509,1509,1509,0
|
|
20230731,180400,127717602,1509,1509,1509,1509,1974
|
|
20230731,180300,127717602,1509,1509,1509,1509,0
|
|
20230731,180200,127717602,1509,1509,1509,1509,0
|
|
20230731,180100,127717602,1509,1509,1509,1509,0
|
|
20230731,180000,127717602,1509,1509,1509,1509,0
|
|
20230731,175900,127717602,1509,1509,1509,1509,0
|
|
20230731,175800,127717602,1509,1509,1509,1509,0
|
|
20230731,175700,127717602,1509,1509,1509,1509,0
|
|
20230731,175600,127717602,1509,1509,1509,1509,0
|
|
20230731,175500,127717602,1509,1509,1509,1509,0
|
|
20230731,175400,127717602,1509,1509,1509,1509,0
|
|
20230731,175300,127717602,1509,1509,1509,1509,0
|
|
20230731,175200,127717602,1509,1509,1509,1509,0
|
|
20230731,175100,127717602,1509,1509,1509,1509,0
|
|
20230731,175000,127717602,1509,1509,1509,1509,0
|
|
20230731,174900,127717602,1509,1509,1509,1509,0
|
|
20230731,174800,127717602,1509,1509,1509,1509,0
|
|
20230731,174700,127717602,1509,1509,1509,1509,0
|
|
20230731,174600,127717602,1509,1509,1509,1509,0
|
|
20230731,174500,127717602,1509,1509,1509,1509,0
|
|
20230731,174400,127717602,1509,1509,1509,1509,0
|
|
20230731,174300,127717602,1509,1509,1509,1509,0
|
|
20230731,174200,127717602,1509,1509,1509,1509,0
|
|
20230731,174100,127717602,1509,1509,1509,1509,0
|
|
20230731,174000,127717602,1509,1509,1509,1509,0
|
|
20230731,173900,127717602,1509,1509,1509,1509,0
|
|
20230731,173800,127717602,1509,1509,1509,1509,0
|
|
20230731,173700,127717602,1509,1509,1509,1509,0
|
|
20230731,173600,127717602,1509,1509,1509,1509,0
|
|
20230731,173500,127717602,1509,1509,1509,1509,0
|
|
20230731,173400,127717602,1509,1509,1509,1509,1974
|
|
20230731,173300,127717602,1509,1509,1509,1509,0
|
|
20230731,173200,127717602,1509,1509,1509,1509,0
|
|
20230731,173100,127717602,1509,1509,1509,1509,0
|
|
20230731,173000,127717602,1509,1509,1509,1509,0
|
|
20230731,172900,127717602,1509,1509,1509,1509,0
|
|
20230731,172800,127717602,1509,1509,1509,1509,0
|
|
20230731,172700,127717602,1509,1509,1509,1509,0
|
|
20230731,172600,127717602,1509,1509,1509,1509,0
|
|
20230731,172500,127717602,1509,1509,1509,1509,0
|
|
20230731,172400,127717602,1509,1509,1509,1509,0
|
|
20230731,172300,127717602,1509,1509,1509,1509,0
|
|
20230731,172200,127717602,1509,1509,1509,1509,0
|
|
20230731,172100,127717602,1509,1509,1509,1509,0
|
|
20230731,172000,127717602,1509,1509,1509,1509,0
|
|
20230731,171900,127717602,1509,1509,1509,1509,0
|
|
20230731,171800,127717602,1509,1509,1509,1509,0
|
|
20230731,171700,127717602,1509,1509,1509,1509,0
|
|
20230731,171600,127717602,1509,1509,1509,1509,0
|
|
20230731,171500,127717602,1509,1509,1509,1509,0
|
|
20230731,171400,127717602,1509,1509,1509,1509,0
|
|
20230731,171300,127717602,1509,1509,1509,1509,0
|
|
20230731,171200,127717602,1509,1509,1509,1509,0
|
|
20230731,171100,127717602,1509,1509,1509,1509,0
|
|
20230731,171000,127717602,1509,1509,1509,1509,0
|
|
20230731,170900,127717602,1509,1509,1509,1509,0
|
|
20230731,170800,127717602,1509,1509,1509,1509,0
|
|
20230731,170700,127717602,1509,1509,1509,1509,0
|
|
20230731,170600,127717602,1509,1509,1509,1509,0
|
|
20230731,170500,127717602,1509,1509,1509,1509,0
|
|
20230731,170400,127717602,1509,1509,1509,1509,1974
|
|
20230731,170300,127717602,1509,1509,1509,1509,0
|
|
20230731,170200,127717602,1509,1509,1509,1509,0
|
|
20230731,170100,127717602,1509,1509,1509,1509,0
|
|
20230731,170000,127717602,1509,1509,1509,1509,0
|
|
20230731,165900,127717602,1509,1509,1509,1509,0
|
|
20230731,165800,127717602,1509,1509,1509,1509,0
|
|
20230731,165700,127717602,1509,1509,1509,1509,0
|
|
20230731,165600,127717602,1509,1509,1509,1509,0
|
|
20230731,165500,127717602,1509,1509,1509,1509,0
|
|
20230731,165400,127717602,1509,1509,1509,1509,0
|
|
20230731,165300,127717602,1509,1509,1509,1509,0
|
|
20230731,165200,127717602,1509,1509,1509,1509,0
|
|
20230731,165100,127717602,1509,1509,1509,1509,0
|
|
20230731,165000,127717602,1509,1509,1509,1509,0
|
|
20230731,164900,127717602,1509,1509,1509,1509,0
|
|
20230731,164800,127717602,1509,1509,1509,1509,0
|
|
20230731,164700,127717602,1509,1509,1509,1509,0
|
|
20230731,164600,127717602,1509,1509,1509,1509,0
|
|
20230731,164500,127717602,1509,1509,1509,1509,0
|
|
20230731,164400,127717602,1509,1509,1509,1509,0
|
|
20230731,164300,127717602,1509,1509,1509,1509,0
|
|
20230731,164200,127717602,1509,1509,1509,1509,0
|
|
20230731,164100,127717602,1509,1509,1509,1509,0
|
|
20230731,164000,127717602,1509,1509,1509,1509,0
|
|
20230731,163900,127717602,1509,1509,1509,1509,0
|
|
20230731,163800,127717602,1509,1509,1509,1509,0
|
|
20230731,163700,127717602,1509,1509,1509,1509,0
|
|
20230731,163600,127717602,1509,1509,1509,1509,0
|
|
20230731,163500,127717602,1509,1509,1509,1509,0
|
|
20230731,163400,127717602,1509,1509,1509,1509,1974
|
|
20230731,163300,127717602,1509,1509,1509,1509,0
|
|
20230731,163200,127717602,1509,1509,1509,1509,0
|
|
20230731,163100,127717602,1509,1509,1509,1509,0
|
|
20230731,163000,127717602,1509,1509,1509,1509,0
|
|
20230731,162900,127717602,1509,1509,1509,1509,0
|
|
20230731,162800,127717602,1509,1509,1509,1509,0
|
|
20230731,162700,127717602,1509,1509,1509,1509,0
|
|
20230731,162600,127717602,1509,1509,1509,1509,0
|
|
20230731,162500,127717602,1509,1509,1509,1509,0
|
|
20230731,162400,127717602,1509,1509,1509,1509,0
|
|
20230731,162300,127717602,1509,1509,1509,1509,0
|
|
20230731,162200,127717602,1509,1509,1509,1509,0
|
|
20230731,162100,127717602,1509,1509,1509,1509,0
|
|
20230731,162000,127717602,1509,1509,1509,1509,0
|
|
20230731,161900,127717602,1509,1509,1509,1509,0
|
|
20230731,161800,127717602,1509,1509,1509,1509,0
|
|
20230731,161700,127717602,1509,1509,1509,1509,0
|
|
20230731,161600,127717602,1509,1509,1509,1509,0
|
|
20230731,161500,127717602,1509,1509,1509,1509,0
|
|
20230731,161400,127717602,1509,1509,1509,1509,0
|
|
20230731,161300,127717602,1509,1509,1509,1509,0
|
|
20230731,161200,127717602,1509,1509,1509,1509,0
|
|
20230731,161100,127717602,1509,1509,1509,1509,0
|
|
20230731,161000,127717602,1509,1509,1509,1509,0
|
|
20230731,160900,127717602,1509,1509,1509,1509,0
|
|
20230731,160800,127717602,1509,1509,1509,1509,0
|
|
20230731,160700,127717602,1509,1509,1509,1509,0
|
|
20230731,160600,127717602,1509,1509,1509,1509,0
|
|
20230731,160500,127717602,1509,1509,1509,1509,0
|
|
20230731,160400,127717602,1509,1509,1509,1509,1974
|
|
20230731,160300,127717602,1509,1509,1509,1509,0
|
|
20230731,160200,127717602,1509,1509,1509,1509,0
|
|
20230731,160100,127717602,1509,1509,1509,1509,0
|
|
20230731,160000,127717602,1509,1509,1509,1509,0
|
|
20230731,155900,127717602,1509,1509,1509,1509,0
|
|
20230731,155800,127717602,1509,1509,1509,1509,0
|
|
20230731,155700,127717602,1509,1509,1509,1509,0
|
|
20230731,155600,127717602,1509,1509,1509,1509,0
|
|
20230731,155500,127717602,1509,1509,1509,1509,0
|
|
20230731,155400,127717602,1509,1509,1509,1509,0
|
|
20230731,155300,127717602,1509,1509,1509,1509,0
|
|
20230731,155200,127717602,1509,1509,1509,1509,0
|
|
20230731,155100,127717602,1509,1509,1509,1509,0
|
|
20230731,155000,127717602,1509,1509,1509,1509,0
|
|
20230731,154900,127717602,1509,1509,1509,1509,0
|
|
20230731,154800,127717602,1509,1509,1509,1509,0
|
|
20230731,154700,127717602,1509,1509,1509,1509,0
|
|
20230731,154600,127717602,1509,1509,1509,1509,0
|
|
20230731,154500,127717602,1509,1509,1509,1509,0
|
|
20230731,154400,127717602,1509,1509,1509,1509,0
|
|
20230731,154300,127717602,1509,1509,1509,1509,0
|
|
20230731,154200,127717602,1509,1509,1509,1509,0
|
|
20230731,154100,127717602,1509,1509,1509,1509,0
|
|
20230731,154000,127717602,1509,1509,1509,1509,0
|
|
20230731,153900,127717602,1509,1509,1509,1509,0
|
|
20230731,153800,127717602,1509,1509,1509,1509,0
|
|
20230731,153700,127717602,1509,1509,1509,1509,0
|
|
20230731,153600,127717602,1509,1509,1509,1509,0
|
|
20230731,153500,127717602,1509,1509,1509,1509,0
|
|
20230731,153400,127717602,1509,1509,1509,1509,1974
|
|
20230731,153300,127717602,1509,1509,1509,1509,0
|
|
20230731,153200,127717602,1509,1509,1509,1509,0
|
|
20230731,153100,127717602,1509,1509,1509,1509,0
|
|
20230731,153000,127717602,1509,1509,1509,1509,1974
|
|
20230731,152900,124738836,1501,1501,1501,1501,0
|
|
20230731,152800,124738836,1501,1501,1501,1501,0
|
|
20230731,152700,124738836,1501,1501,1501,1501,0
|
|
20230731,152600,124738836,1501,1501,1501,1501,0
|
|
20230731,152500,124738836,1501,1501,1501,1501,0
|
|
20230731,152400,124738836,1501,1501,1501,1501,0
|
|
20230731,152300,124738836,1501,1501,1501,1501,0
|
|
20230731,152200,124738836,1501,1501,1501,1501,0
|
|
20230731,152100,124738836,1501,1501,1501,1501,0
|
|
20230731,152000,124738836,1501,1501,1501,1501,0
|
|
20230731,151900,124738836,1501,1501,1501,1501,0
|
|
20230731,151800,124738836,1501,1501,1501,1501,0
|
|
20230731,151700,124738836,1501,1501,1501,1501,0
|
|
20230731,151600,124738836,1501,1501,1501,1501,4
|
|
20230731,151500,124732832,1505,1505,1505,1505,1630
|
|
20230731,151400,122279682,1505,1505,1505,1505,0
|
|
20230731,151300,122279682,1505,1502,1505,1500,8368
|
|
20230731,151200,109715545,1505,1505,1505,1505,0
|
|
20230731,151100,109715545,1505,1505,1505,1505,101
|
|
20230731,151000,109563540,1505,1505,1505,1505,0
|
|
20230731,150900,109563540,1505,1502,1505,1502,900
|
|
20230731,150800,108210240,1502,1502,1502,1502,0
|
|
20230731,150700,108210240,1502,1502,1502,1502,0
|
|
20230731,150600,108210240,1502,1502,1502,1502,0
|
|
20230731,150500,108210240,1502,1502,1502,1502,1
|
|
20230731,150400,108208738,1506,1506,1506,1506,0
|
|
20230731,150300,108208738,1506,1506,1506,1506,0
|
|
20230731,150200,108208738,1506,1502,1506,1502,3
|
|
20230731,150100,108204228,1508,1508,1508,1508,0
|
|
20230731,150000,108204228,1508,1508,1508,1508,0
|
|
20230731,145900,108204228,1508,1508,1508,1508,0
|
|
20230731,145800,108204228,1508,1508,1508,1508,0
|
|
20230731,145700,108204228,1508,1508,1508,1508,0
|
|
20230731,145600,108204228,1508,1508,1508,1508,0
|
|
20230731,145500,108204228,1508,1507,1508,1507,29
|
|
20230731,145400,108160497,1508,1508,1508,1508,0
|
|
20230731,145300,108160497,1508,1508,1508,1508,0
|
|
20230731,145200,108160497,1508,1508,1508,1508,0
|
|
20230731,145100,108160497,1508,1508,1508,1508,0
|
|
20230731,145000,108160497,1508,1508,1508,1508,0
|
|
20230731,144900,108160497,1508,1508,1508,1508,0
|
|
20230731,144800,108160497,1508,1508,1508,1508,0
|
|
20230731,144700,108160497,1508,1508,1508,1508,1
|
|
20230731,144600,108158989,1502,1502,1502,1502,0
|
|
20230731,144500,108158989,1502,1502,1502,1502,0
|
|
20230731,144400,108158989,1502,1502,1502,1502,100
|
|
20230731,144300,108008789,1502,1502,1502,1502,100
|
|
20230731,144200,107858589,1502,1502,1502,1502,0
|
|
20230731,144100,107858589,1502,1503,1503,1502,243
|
|
20230731,144000,107493593,1509,1509,1509,1509,801
|
|
20230731,143900,106284884,1509,1509,1509,1509,0
|
|
20230731,143800,106284884,1509,1509,1509,1509,0
|
|
20230731,143700,106284884,1509,1509,1509,1509,0
|
|
20230731,143600,106284884,1509,1509,1509,1509,30
|
|
20230731,143500,106239614,1509,1508,1509,1508,210
|
|
20230731,143400,105922730,1508,1508,1508,1508,500
|
|
20230731,143300,105168730,1508,1508,1508,1508,0
|
|
20230731,143200,105168730,1508,1508,1508,1508,3
|
|
20230731,143100,105164206,1508,1508,1508,1508,0
|
|
20230731,143000,105164206,1508,1508,1508,1508,0
|
|
20230731,142900,105164206,1508,1508,1508,1508,0
|
|
20230731,142800,105164206,1508,1508,1508,1508,0
|
|
20230731,142700,105164206,1508,1508,1508,1508,1
|
|
20230731,142600,105162698,1502,1502,1502,1502,0
|
|
20230731,142500,105162698,1502,1502,1502,1502,0
|
|
20230731,142400,105162698,1502,1502,1502,1502,0
|
|
20230731,142300,105162698,1502,1502,1502,1502,0
|
|
20230731,142200,105162698,1502,1502,1502,1502,0
|
|
20230731,142100,105162698,1502,1502,1502,1502,0
|
|
20230731,142000,105162698,1502,1502,1502,1502,0
|
|
20230731,141900,105162698,1502,1502,1502,1502,0
|
|
20230731,141800,105162698,1502,1502,1502,1502,7
|
|
20230731,141700,105152184,1502,1502,1502,1502,9
|
|
20230731,141600,105138666,1508,1508,1508,1508,30
|
|
20230731,141500,105093426,1502,1502,1502,1502,0
|
|
20230731,141400,105093426,1502,1502,1502,1502,0
|
|
20230731,141300,105093426,1502,1502,1502,1502,0
|
|
20230731,141200,105093426,1502,1502,1502,1502,0
|
|
20230731,141100,105093426,1502,1502,1502,1502,0
|
|
20230731,141000,105093426,1502,1502,1502,1502,0
|
|
20230731,140900,105093426,1502,1502,1502,1502,0
|
|
20230731,140800,105093426,1502,1502,1502,1502,0
|
|
20230731,140700,105093426,1502,1502,1502,1502,0
|
|
20230731,140600,105093426,1502,1502,1502,1502,0
|
|
20230731,140500,105093426,1502,1502,1502,1502,40
|
|
20230731,140400,105033346,1507,1507,1507,1507,263
|
|
20230731,140300,104637005,1502,1502,1502,1502,0
|
|
20230731,140200,104637005,1502,1502,1502,1502,0
|
|
20230731,140100,104637005,1502,1502,1502,1502,0
|
|
20230731,140000,104637005,1502,1502,1502,1502,0
|
|
20230731,135900,104637005,1502,1502,1502,1502,0
|
|
20230731,135800,104637005,1502,1502,1502,1502,1
|
|
20230731,135700,104635503,1507,1507,1507,1507,0
|
|
20230731,135600,104635503,1507,1507,1507,1507,0
|
|
20230731,135500,104635503,1507,1507,1507,1507,30
|
|
20230731,135400,104590293,1506,1506,1506,1506,0
|
|
20230731,135300,104590293,1506,1506,1506,1506,0
|
|
20230731,135200,104590293,1506,1506,1506,1506,260
|
|
20230731,135100,104198733,1506,1506,1506,1506,0
|
|
20230731,135000,104198733,1506,1506,1506,1506,550
|
|
20230731,134900,103370433,1506,1506,1506,1506,0
|
|
20230731,134800,103370433,1506,1506,1506,1506,0
|
|
20230731,134700,103370433,1506,1506,1506,1506,50
|
|
20230731,134600,103295133,1506,1506,1506,1506,0
|
|
20230731,134500,103295133,1506,1506,1506,1506,0
|
|
20230731,134400,103295133,1506,1506,1506,1506,0
|
|
20230731,134300,103295133,1506,1506,1506,1506,798
|
|
20230731,134200,102093345,1507,1507,1507,1507,500
|
|
20230731,134100,101339845,1507,1507,1507,1507,0
|
|
20230731,134000,101339845,1507,1507,1507,1507,0
|
|
20230731,133900,101339845,1507,1507,1507,1507,0
|
|
20230731,133800,101339845,1507,1507,1507,1507,0
|
|
20230731,133700,101339845,1507,1507,1507,1507,0
|
|
20230731,133600,101339845,1507,1506,1507,1506,165
|
|
20230731,133500,101091275,1507,1507,1507,1507,30
|
|
20230731,133400,101046065,1507,1507,1507,1507,0
|
|
20230731,133300,101046065,1507,1507,1507,1507,0
|
|
20230731,133200,101046065,1507,1507,1507,1507,0
|
|
20230731,133100,101046065,1507,1507,1507,1507,0
|
|
20230731,133000,101046065,1507,1507,1507,1507,0
|
|
20230731,132900,101046065,1507,1507,1507,1507,0
|
|
20230731,132800,101046065,1507,1507,1507,1507,0
|
|
20230731,132700,101046065,1507,1507,1507,1507,0
|
|
20230731,132600,101046065,1507,1507,1507,1507,0
|
|
20230731,132500,101046065,1507,1507,1507,1507,0
|
|
20230731,132400,101046065,1507,1507,1507,1507,0
|
|
20230731,132300,101046065,1507,1507,1507,1507,0
|
|
20230731,132200,101046065,1507,1507,1507,1507,0
|
|
20230731,132100,101046065,1507,1507,1507,1507,0
|
|
20230731,132000,101046065,1507,1506,1507,1506,564
|
|
20230731,131900,100196559,1506,1506,1506,1506,0
|
|
20230731,131800,100196559,1506,1506,1506,1506,262
|
|
20230731,131700,99801987,1506,1506,1506,1506,0
|
|
20230731,131600,99801987,1506,1506,1506,1506,0
|
|
20230731,131500,99801987,1506,1506,1506,1506,0
|
|
20230731,131400,99801987,1506,1506,1506,1506,0
|
|
20230731,131300,99801987,1506,1506,1506,1506,0
|
|
20230731,131200,99801987,1506,1505,1506,1505,106
|
|
20230731,131100,99642417,1502,1502,1502,1502,0
|
|
20230731,131000,99642417,1502,1502,1502,1502,0
|
|
20230731,130900,99642417,1502,1502,1502,1502,5
|
|
20230731,130800,99634907,1502,1502,1502,1502,10
|
|
20230731,130700,99619887,1502,1502,1502,1502,0
|
|
20230731,130600,99619887,1502,1503,1503,1502,10
|
|
20230731,130500,99604865,1502,1502,1502,1502,0
|
|
20230731,130400,99604865,1502,1502,1502,1502,0
|
|
20230731,130300,99604865,1502,1503,1503,1502,100
|
|
20230731,130200,99454649,1505,1505,1505,1505,0
|
|
20230731,130100,99454649,1505,1503,1505,1503,64
|
|
20230731,130000,99358389,1503,1503,1503,1503,0
|
|
20230731,125900,99358389,1503,1503,1503,1503,0
|
|
20230731,125800,99358389,1503,1503,1503,1503,40
|
|
20230731,125700,99298269,1503,1503,1503,1503,99
|
|
20230731,125600,99149472,1503,1503,1503,1503,0
|
|
20230731,125500,99149472,1503,1503,1503,1503,0
|
|
20230731,125400,99149472,1503,1503,1503,1503,0
|
|
20230731,125300,99149472,1503,1503,1503,1503,79
|
|
20230731,125200,99030735,1503,1503,1503,1503,102
|
|
20230731,125100,98877429,1509,1509,1509,1509,0
|
|
20230731,125000,98877429,1509,1509,1509,1509,0
|
|
20230731,124900,98877429,1509,1509,1509,1509,0
|
|
20230731,124800,98877429,1509,1505,1509,1503,672
|
|
20230731,124700,97867373,1507,1507,1507,1507,270
|
|
20230731,124600,97460483,1510,1510,1510,1510,1000
|
|
20230731,124500,95950483,1510,1508,1510,1508,1001
|
|
20230731,124400,94439776,1509,1508,1509,1508,50
|
|
20230731,124300,94364336,1509,1509,1509,1509,0
|
|
20230731,124200,94364336,1509,1507,1509,1507,483
|
|
20230731,124100,93636021,1507,1506,1507,1505,345
|
|
20230731,124000,93116781,1505,1505,1505,1505,10
|
|
20230731,123900,93101731,1505,1505,1505,1505,65
|
|
20230731,123800,93003906,1505,1505,1505,1505,30
|
|
20230731,123700,92958756,1505,1501,1505,1501,857
|
|
20230731,123600,91670494,1501,1501,1501,1501,46
|
|
20230731,123500,91601448,1501,1500,1501,1500,50
|
|
20230731,123400,91526418,1500,1500,1500,1500,0
|
|
20230731,123300,91526418,1500,1500,1500,1500,460
|
|
20230731,123200,90836418,1500,1500,1500,1500,1044
|
|
20230731,123100,89270418,1500,1500,1500,1500,1500
|
|
20230731,123000,87020418,1500,1499,1500,1499,286
|
|
20230731,122900,86591540,1500,1499,1500,1499,2127
|
|
20230731,122800,83402167,1499,1494,1499,1494,9055
|
|
20230731,122700,69873812,1495,1495,1495,1495,27
|
|
20230731,122600,69833447,1495,1494,1495,1493,3469
|
|
20230731,122500,64651368,1494,1494,1494,1494,2100
|
|
20230731,122400,61513968,1487,1487,1487,1487,0
|
|
20230731,122300,61513968,1487,1487,1487,1487,0
|
|
20230731,122200,61513968,1487,1490,1495,1487,883
|
|
20230731,122100,60196995,1489,1488,1489,1488,345
|
|
20230731,122000,59683299,1488,1486,1488,1486,750
|
|
20230731,121900,58567664,1485,1485,1485,1485,520
|
|
20230731,121800,57795464,1485,1485,1485,1485,1000
|
|
20230731,121700,56310464,1485,1485,1485,1485,2000
|
|
20230731,121600,53340464,1485,1485,1485,1485,1000
|
|
20230731,121500,51855464,1485,1485,1485,1485,13
|
|
20230731,121400,51836159,1485,1485,1485,1485,0
|
|
20230731,121300,51836159,1485,1485,1485,1485,50
|
|
20230731,121200,51761909,1485,1485,1485,1485,96
|
|
20230731,121100,51619349,1485,1485,1485,1485,2
|
|
20230731,121000,51616379,1485,1481,1485,1481,239
|
|
20230731,120900,51262071,1480,1476,1480,1476,2478
|
|
20230731,120800,47599541,1476,1476,1476,1476,0
|
|
20230731,120700,47599541,1476,1476,1476,1476,0
|
|
20230731,120600,47599541,1476,1476,1476,1476,0
|
|
20230731,120500,47599541,1476,1476,1476,1476,0
|
|
20230731,120400,47599541,1476,1476,1476,1476,0
|
|
20230731,120300,47599541,1476,1476,1476,1476,0
|
|
20230731,120200,47599541,1476,1476,1476,1476,0
|
|
20230731,120100,47599541,1476,1476,1476,1476,0
|
|
20230731,120000,47599541,1476,1476,1476,1476,100
|
|
20230731,115900,47451941,1477,1477,1477,1477,0
|
|
20230731,115800,47451941,1477,1477,1477,1477,0
|
|
20230731,115700,47451941,1477,1477,1477,1477,0
|
|
20230731,115600,47451941,1477,1477,1477,1477,0
|
|
20230731,115500,47451941,1477,1476,1477,1476,55
|
|
20230731,115400,47370709,1475,1475,1475,1475,0
|
|
20230731,115300,47370709,1475,1475,1475,1475,394
|
|
20230731,115200,46789559,1475,1474,1475,1474,500
|
|
20230731,115100,46052216,1474,1474,1474,1474,85
|
|
20230731,115000,45926926,1474,1474,1474,1474,0
|
|
20230731,114900,45926926,1474,1474,1474,1474,0
|
|
20230731,114800,45926926,1474,1474,1474,1474,0
|
|
20230731,114700,45926926,1474,1474,1474,1474,0
|
|
20230731,114600,45926926,1474,1474,1474,1474,0
|
|
20230731,114500,45926926,1474,1474,1474,1474,0
|
|
20230731,114400,45926926,1474,1474,1474,1474,0
|
|
20230731,114300,45926926,1474,1474,1474,1474,0
|
|
20230731,114200,45926926,1474,1474,1474,1474,0
|
|
20230731,114100,45926926,1474,1473,1474,1473,295
|
|
20230731,114000,45492110,1473,1473,1473,1473,0
|
|
20230731,113900,45492110,1473,1473,1473,1473,100
|
|
20230731,113800,45344810,1470,1470,1470,1470,377
|
|
20230731,113700,44790620,1464,1465,1465,1464,165
|
|
20230731,113600,44548953,1473,1473,1473,1473,0
|
|
20230731,113500,44548953,1473,1473,1473,1473,30
|
|
20230731,113400,44504763,1465,1465,1465,1465,0
|
|
20230731,113300,44504763,1465,1465,1465,1465,0
|
|
20230731,113200,44504763,1465,1465,1465,1465,0
|
|
20230731,113100,44504763,1465,1465,1465,1465,0
|
|
20230731,113000,44504763,1465,1465,1465,1465,0
|
|
20230731,112900,44504763,1465,1465,1465,1465,300
|
|
20230731,112800,44065263,1465,1465,1465,1465,1
|
|
20230731,112700,44063798,1465,1465,1465,1465,1
|
|
20230731,112600,44062333,1473,1473,1473,1473,0
|
|
20230731,112500,44062333,1473,1473,1473,1473,0
|
|
20230731,112400,44062333,1473,1473,1473,1473,1
|
|
20230731,112300,44060860,1473,1473,1473,1473,0
|
|
20230731,112200,44060860,1473,1465,1473,1465,56
|
|
20230731,112100,43978380,1474,1474,1474,1474,0
|
|
20230731,112000,43978380,1474,1474,1474,1474,0
|
|
20230731,111900,43978380,1474,1474,1474,1474,0
|
|
20230731,111800,43978380,1474,1474,1474,1474,0
|
|
20230731,111700,43978380,1474,1474,1474,1474,0
|
|
20230731,111600,43978380,1474,1474,1474,1474,0
|
|
20230731,111500,43978380,1474,1474,1474,1474,0
|
|
20230731,111400,43978380,1474,1474,1474,1474,10
|
|
20230731,111300,43963640,1475,1475,1475,1475,0
|
|
20230731,111200,43963640,1475,1475,1475,1475,0
|
|
20230731,111100,43963640,1475,1475,1475,1475,0
|
|
20230731,111000,43963640,1475,1475,1475,1475,6
|
|
20230731,110900,43954790,1475,1470,1475,1470,500
|
|
20230731,110800,43219298,1464,1464,1464,1464,30
|
|
20230731,110700,43175378,1470,1470,1470,1470,0
|
|
20230731,110600,43175378,1470,1470,1470,1470,1500
|
|
20230731,110500,40970378,1470,1470,1470,1470,1
|
|
20230731,110400,40968908,1465,1465,1465,1465,0
|
|
20230731,110300,40968908,1465,1465,1465,1465,0
|
|
20230731,110200,40968908,1465,1465,1465,1465,0
|
|
20230731,110100,40968908,1465,1465,1465,1465,0
|
|
20230731,110000,40968908,1465,1465,1465,1465,250
|
|
20230731,105900,40602658,1465,1465,1465,1465,0
|
|
20230731,105800,40602658,1465,1465,1465,1465,1
|
|
20230731,105700,40601193,1469,1469,1469,1469,1
|
|
20230731,105600,40599724,1470,1470,1470,1470,0
|
|
20230731,105500,40599724,1470,1470,1470,1470,0
|
|
20230731,105400,40599724,1470,1470,1470,1470,0
|
|
20230731,105300,40599724,1470,1470,1470,1470,1
|
|
20230731,105200,40598254,1470,1470,1470,1470,0
|
|
20230731,105100,40598254,1470,1469,1470,1469,64
|
|
20230731,105000,40504209,1469,1469,1469,1469,0
|
|
20230731,104900,40504209,1469,1469,1469,1469,55
|
|
20230731,104800,40423414,1464,1464,1464,1464,0
|
|
20230731,104700,40423414,1464,1464,1464,1464,0
|
|
20230731,104600,40423414,1464,1464,1464,1464,0
|
|
20230731,104500,40423414,1464,1464,1464,1464,0
|
|
20230731,104400,40423414,1464,1464,1464,1464,0
|
|
20230731,104300,40423414,1464,1464,1464,1464,0
|
|
20230731,104200,40423414,1464,1464,1464,1464,0
|
|
20230731,104100,40423414,1464,1464,1464,1464,0
|
|
20230731,104000,40423414,1464,1464,1464,1464,0
|
|
20230731,103900,40423414,1464,1464,1464,1464,0
|
|
20230731,103800,40423414,1464,1464,1464,1464,0
|
|
20230731,103700,40423414,1464,1464,1464,1464,0
|
|
20230731,103600,40423414,1464,1464,1464,1464,0
|
|
20230731,103500,40423414,1464,1464,1464,1464,1
|
|
20230731,103400,40421950,1464,1465,1465,1464,564
|
|
20230731,103300,39596253,1464,1464,1464,1464,1
|
|
20230731,103200,39594789,1470,1470,1470,1470,36
|
|
20230731,103100,39541869,1463,1463,1463,1463,0
|
|
20230731,103000,39541869,1463,1463,1463,1463,120
|
|
20230731,102900,39366309,1463,1463,1463,1463,0
|
|
20230731,102800,39366309,1463,1463,1463,1463,1
|
|
20230731,102700,39364846,1470,1470,1470,1470,0
|
|
20230731,102600,39364846,1470,1469,1470,1469,2
|
|
20230731,102500,39361907,1468,1468,1468,1468,0
|
|
20230731,102400,39361907,1468,1468,1468,1468,0
|
|
20230731,102300,39361907,1468,1467,1468,1467,2760
|
|
20230731,102200,35310432,1463,1463,1463,1463,547
|
|
20230731,102100,34510171,1463,1463,1463,1463,1
|
|
20230731,102000,34508708,1467,1467,1467,1467,157
|
|
20230731,101900,34278389,1467,1467,1467,1467,0
|
|
20230731,101800,34278389,1467,1467,1467,1467,26
|
|
20230731,101700,34240247,1467,1467,1467,1467,3
|
|
20230731,101600,34235846,1467,1467,1467,1467,55
|
|
20230731,101500,34155161,1463,1463,1463,1463,0
|
|
20230731,101400,34155161,1463,1463,1463,1463,0
|
|
20230731,101300,34155161,1463,1463,1463,1463,0
|
|
20230731,101200,34155161,1463,1463,1463,1463,640
|
|
20230731,101100,33218841,1463,1463,1463,1463,35
|
|
20230731,101000,33167636,1467,1467,1467,1467,0
|
|
20230731,100900,33167636,1467,1467,1467,1467,0
|
|
20230731,100800,33167636,1467,1467,1467,1467,0
|
|
20230731,100700,33167636,1467,1467,1467,1467,0
|
|
20230731,100600,33167636,1467,1467,1467,1467,0
|
|
20230731,100500,33167636,1467,1463,1467,1463,1217
|
|
20230731,100400,31384571,1462,1462,1462,1462,500
|
|
20230731,100300,30653571,1459,1459,1459,1459,0
|
|
20230731,100200,30653571,1459,1459,1459,1459,0
|
|
20230731,100100,30653571,1459,1459,1459,1459,0
|
|
20230731,100000,30653571,1459,1459,1459,1459,0
|
|
20230731,095900,30653571,1459,1459,1459,1459,89
|
|
20230731,095800,30523720,1458,1458,1458,1458,0
|
|
20230731,095700,30523720,1458,1458,1458,1458,10
|
|
20230731,095600,30509140,1459,1459,1459,1459,0
|
|
20230731,095500,30509140,1459,1459,1459,1459,0
|
|
20230731,095400,30509140,1459,1459,1459,1459,0
|
|
20230731,095300,30509140,1459,1459,1459,1459,0
|
|
20230731,095200,30509140,1459,1459,1459,1459,0
|
|
20230731,095100,30509140,1459,1459,1459,1459,842
|
|
20230731,095000,29280662,1459,1459,1459,1459,1
|
|
20230731,094900,29279203,1463,1463,1463,1463,0
|
|
20230731,094800,29279203,1463,1463,1463,1463,1
|
|
20230731,094700,29277740,1463,1463,1463,1463,0
|
|
20230731,094600,29277740,1463,1463,1463,1463,0
|
|
20230731,094500,29277740,1463,1463,1463,1463,0
|
|
20230731,094400,29277740,1463,1463,1463,1463,0
|
|
20230731,094300,29277740,1463,1462,1463,1462,55
|
|
20230731,094200,29197314,1459,1459,1459,1459,0
|
|
20230731,094100,29197314,1459,1459,1459,1459,25
|
|
20230731,094000,29160839,1462,1462,1462,1462,0
|
|
20230731,093900,29160839,1462,1462,1462,1462,1
|
|
20230731,093800,29159377,1462,1462,1462,1462,1
|
|
20230731,093700,29157915,1464,1464,1464,1464,0
|
|
20230731,093600,29157915,1464,1464,1464,1464,0
|
|
20230731,093500,29157915,1464,1464,1464,1464,1
|
|
20230731,093400,29156451,1459,1459,1459,1459,200
|
|
20230731,093300,28864651,1458,1458,1458,1458,0
|
|
20230731,093200,28864651,1458,1459,1459,1458,1288
|
|
20230731,093100,26986218,1459,1459,1459,1459,0
|
|
20230731,093000,26986218,1459,1458,1459,1458,25
|
|
20230731,092900,26949767,1465,1465,1465,1465,738
|
|
20230731,092800,25868597,1465,1465,1465,1465,30
|
|
20230731,092700,25824647,1468,1468,1468,1468,0
|
|
20230731,092600,25824647,1468,1458,1468,1458,21
|
|
20230731,092500,25793829,1458,1458,1458,1458,0
|
|
20230731,092400,25793829,1458,1458,1458,1458,2
|
|
20230731,092300,25790913,1471,1471,1471,1471,2
|
|
20230731,092200,25787971,1459,1459,1459,1459,0
|
|
20230731,092100,25787971,1459,1470,1470,1459,1585
|
|
20230731,092000,23475383,1466,1466,1466,1466,169
|
|
20230731,091900,23227629,1465,1465,1465,1465,342
|
|
20230731,091800,22726599,1459,1459,1459,1459,98
|
|
20230731,091700,22583617,1459,1463,1464,1459,1925
|
|
20230731,091600,19771212,1464,1464,1464,1464,0
|
|
20230731,091500,19771212,1464,1464,1464,1464,235
|
|
20230731,091400,19427172,1455,1459,1459,1455,1632
|
|
20230731,091300,17046262,1460,1461,1461,1460,1842
|
|
20230731,091200,14356901,1460,1460,1460,1460,51
|
|
20230731,091100,14282441,1473,1473,1473,1473,9
|
|
20230731,091000,14269184,1459,1461,1461,1459,400
|
|
20230731,090900,13685382,1475,1475,1475,1475,0
|
|
20230731,090800,13685382,1475,1475,1475,1474,3145
|
|
20230731,090700,9049634,1475,1475,1475,1475,1
|
|
20230731,090600,9048159,1475,1474,1475,1474,101
|
|
20230731,090500,8899284,1474,1465,1474,1465,390
|
|
20230731,090400,8324795,1465,1465,1465,1465,1
|
|
20230731,090300,8323330,1459,1462,1462,1459,2
|
|
20230731,090200,8320409,1459,1460,1460,1459,2200
|
|
20230731,090100,5110608,1459,1459,1459,1459,0
|
|
20230731,090000,5110608,1459,1460,1460,1459,3500
|