593 lines
27 KiB
CSV
593 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230801,185000,88542539,1558,1558,1558,1558,5001
|
|
20230801,184900,88542539,1558,1558,1558,1558,0
|
|
20230801,184800,88542539,1558,1558,1558,1558,0
|
|
20230801,184700,88542539,1558,1558,1558,1558,0
|
|
20230801,184600,88542539,1558,1558,1558,1558,0
|
|
20230801,184500,88542539,1558,1558,1558,1558,0
|
|
20230801,184400,88542539,1558,1558,1558,1558,0
|
|
20230801,184300,88542539,1558,1558,1558,1558,0
|
|
20230801,184200,88542539,1558,1558,1558,1558,0
|
|
20230801,184100,88542539,1558,1558,1558,1558,0
|
|
20230801,184000,88542539,1558,1558,1558,1558,0
|
|
20230801,183900,88542539,1558,1558,1558,1558,0
|
|
20230801,183800,88542539,1558,1558,1558,1558,0
|
|
20230801,183700,88542539,1558,1558,1558,1558,0
|
|
20230801,183600,88542539,1558,1558,1558,1558,0
|
|
20230801,183500,88542539,1558,1558,1558,1558,0
|
|
20230801,183400,88542539,1558,1558,1558,1558,0
|
|
20230801,183300,88542539,1558,1558,1558,1558,0
|
|
20230801,183200,88542539,1558,1558,1558,1558,0
|
|
20230801,183100,88542539,1558,1558,1558,1558,0
|
|
20230801,183000,88542539,1558,1558,1558,1558,0
|
|
20230801,182900,88542539,1558,1558,1558,1558,0
|
|
20230801,182800,88542539,1558,1558,1558,1558,0
|
|
20230801,182700,88542539,1558,1558,1558,1558,0
|
|
20230801,182600,88542539,1558,1558,1558,1558,0
|
|
20230801,182500,88542539,1558,1558,1558,1558,0
|
|
20230801,182400,88542539,1558,1558,1558,1558,0
|
|
20230801,182300,88542539,1558,1558,1558,1558,0
|
|
20230801,182200,88542539,1558,1558,1558,1558,0
|
|
20230801,182100,88542539,1558,1558,1558,1558,0
|
|
20230801,182000,88542539,1558,1558,1558,1558,5001
|
|
20230801,181900,88542539,1558,1558,1558,1558,0
|
|
20230801,181800,88542539,1558,1558,1558,1558,0
|
|
20230801,181700,88542539,1558,1558,1558,1558,0
|
|
20230801,181600,88542539,1558,1558,1558,1558,0
|
|
20230801,181500,88542539,1558,1558,1558,1558,0
|
|
20230801,181400,88542539,1558,1558,1558,1558,0
|
|
20230801,181300,88542539,1558,1558,1558,1558,0
|
|
20230801,181200,88542539,1558,1558,1558,1558,0
|
|
20230801,181100,88542539,1558,1558,1558,1558,0
|
|
20230801,181000,88542539,1558,1558,1558,1558,0
|
|
20230801,180900,88542539,1558,1558,1558,1558,0
|
|
20230801,180800,88542539,1558,1558,1558,1558,0
|
|
20230801,180700,88542539,1558,1558,1558,1558,0
|
|
20230801,180600,88542539,1558,1558,1558,1558,0
|
|
20230801,180500,88542539,1558,1558,1558,1558,0
|
|
20230801,180400,88542539,1558,1558,1558,1558,0
|
|
20230801,180300,88542539,1558,1558,1558,1558,0
|
|
20230801,180200,88542539,1558,1558,1558,1558,0
|
|
20230801,180100,88542539,1558,1558,1558,1558,0
|
|
20230801,180000,88542539,1558,1558,1558,1558,0
|
|
20230801,175900,88542539,1558,1558,1558,1558,0
|
|
20230801,175800,88542539,1558,1558,1558,1558,0
|
|
20230801,175700,88542539,1558,1558,1558,1558,0
|
|
20230801,175600,88542539,1558,1558,1558,1558,0
|
|
20230801,175500,88542539,1558,1558,1558,1558,0
|
|
20230801,175400,88542539,1558,1558,1558,1558,0
|
|
20230801,175300,88542539,1558,1558,1558,1558,0
|
|
20230801,175200,88542539,1558,1558,1558,1558,0
|
|
20230801,175100,88542539,1558,1558,1558,1558,0
|
|
20230801,175000,88542539,1558,1558,1558,1558,5001
|
|
20230801,174900,88542539,1558,1558,1558,1558,0
|
|
20230801,174800,88542539,1558,1558,1558,1558,0
|
|
20230801,174700,88542539,1558,1558,1558,1558,0
|
|
20230801,174600,88542539,1558,1558,1558,1558,0
|
|
20230801,174500,88542539,1558,1558,1558,1558,0
|
|
20230801,174400,88542539,1558,1558,1558,1558,0
|
|
20230801,174300,88542539,1558,1558,1558,1558,0
|
|
20230801,174200,88542539,1558,1558,1558,1558,0
|
|
20230801,174100,88542539,1558,1558,1558,1558,0
|
|
20230801,174000,88542539,1558,1558,1558,1558,0
|
|
20230801,173900,88542539,1558,1558,1558,1558,0
|
|
20230801,173800,88542539,1558,1558,1558,1558,0
|
|
20230801,173700,88542539,1558,1558,1558,1558,0
|
|
20230801,173600,88542539,1558,1558,1558,1558,0
|
|
20230801,173500,88542539,1558,1558,1558,1558,0
|
|
20230801,173400,88542539,1558,1558,1558,1558,0
|
|
20230801,173300,88542539,1558,1558,1558,1558,0
|
|
20230801,173200,88542539,1558,1558,1558,1558,0
|
|
20230801,173100,88542539,1558,1558,1558,1558,0
|
|
20230801,173000,88542539,1558,1558,1558,1558,0
|
|
20230801,172900,88542539,1558,1558,1558,1558,0
|
|
20230801,172800,88542539,1558,1558,1558,1558,0
|
|
20230801,172700,88542539,1558,1558,1558,1558,0
|
|
20230801,172600,88542539,1558,1558,1558,1558,0
|
|
20230801,172500,88542539,1558,1558,1558,1558,0
|
|
20230801,172400,88542539,1558,1558,1558,1558,0
|
|
20230801,172300,88542539,1558,1558,1558,1558,0
|
|
20230801,172200,88542539,1558,1558,1558,1558,0
|
|
20230801,172100,88542539,1558,1558,1558,1558,0
|
|
20230801,172000,88542539,1558,1558,1558,1558,5001
|
|
20230801,171900,88542539,1558,1558,1558,1558,0
|
|
20230801,171800,88542539,1558,1558,1558,1558,0
|
|
20230801,171700,88542539,1558,1558,1558,1558,0
|
|
20230801,171600,88542539,1558,1558,1558,1558,0
|
|
20230801,171500,88542539,1558,1558,1558,1558,0
|
|
20230801,171400,88542539,1558,1558,1558,1558,0
|
|
20230801,171300,88542539,1558,1558,1558,1558,0
|
|
20230801,171200,88542539,1558,1558,1558,1558,0
|
|
20230801,171100,88542539,1558,1558,1558,1558,0
|
|
20230801,171000,88542539,1558,1558,1558,1558,0
|
|
20230801,170900,88542539,1558,1558,1558,1558,0
|
|
20230801,170800,88542539,1558,1558,1558,1558,0
|
|
20230801,170700,88542539,1558,1558,1558,1558,0
|
|
20230801,170600,88542539,1558,1558,1558,1558,0
|
|
20230801,170500,88542539,1558,1558,1558,1558,0
|
|
20230801,170400,88542539,1558,1558,1558,1558,0
|
|
20230801,170300,88542539,1558,1558,1558,1558,0
|
|
20230801,170200,88542539,1558,1558,1558,1558,0
|
|
20230801,170100,88542539,1558,1558,1558,1558,0
|
|
20230801,170000,88542539,1558,1558,1558,1558,0
|
|
20230801,165900,88542539,1558,1558,1558,1558,0
|
|
20230801,165800,88542539,1558,1558,1558,1558,0
|
|
20230801,165700,88542539,1558,1558,1558,1558,0
|
|
20230801,165600,88542539,1558,1558,1558,1558,0
|
|
20230801,165500,88542539,1558,1558,1558,1558,0
|
|
20230801,165400,88542539,1558,1558,1558,1558,0
|
|
20230801,165300,88542539,1558,1558,1558,1558,0
|
|
20230801,165200,88542539,1558,1558,1558,1558,0
|
|
20230801,165100,88542539,1558,1558,1558,1558,0
|
|
20230801,165000,88542539,1558,1558,1558,1558,5001
|
|
20230801,164900,88542539,1558,1558,1558,1558,0
|
|
20230801,164800,88542539,1558,1558,1558,1558,0
|
|
20230801,164700,88542539,1558,1558,1558,1558,0
|
|
20230801,164600,88542539,1558,1558,1558,1558,0
|
|
20230801,164500,88542539,1558,1558,1558,1558,0
|
|
20230801,164400,88542539,1558,1558,1558,1558,0
|
|
20230801,164300,88542539,1558,1558,1558,1558,0
|
|
20230801,164200,88542539,1558,1558,1558,1558,0
|
|
20230801,164100,88542539,1558,1558,1558,1558,0
|
|
20230801,164000,88542539,1558,1558,1558,1558,0
|
|
20230801,163900,88542539,1558,1558,1558,1558,0
|
|
20230801,163800,88542539,1558,1558,1558,1558,0
|
|
20230801,163700,88542539,1558,1558,1558,1558,0
|
|
20230801,163600,88542539,1558,1558,1558,1558,0
|
|
20230801,163500,88542539,1558,1558,1558,1558,0
|
|
20230801,163400,88542539,1558,1558,1558,1558,0
|
|
20230801,163300,88542539,1558,1558,1558,1558,0
|
|
20230801,163200,88542539,1558,1558,1558,1558,0
|
|
20230801,163100,88542539,1558,1558,1558,1558,0
|
|
20230801,163000,88542539,1558,1558,1558,1558,0
|
|
20230801,162900,88542539,1558,1558,1558,1558,0
|
|
20230801,162800,88542539,1558,1558,1558,1558,0
|
|
20230801,162700,88542539,1558,1558,1558,1558,0
|
|
20230801,162600,88542539,1558,1558,1558,1558,0
|
|
20230801,162500,88542539,1558,1558,1558,1558,0
|
|
20230801,162400,88542539,1558,1558,1558,1558,0
|
|
20230801,162300,88542539,1558,1558,1558,1558,0
|
|
20230801,162200,88542539,1558,1558,1558,1558,0
|
|
20230801,162100,88542539,1558,1558,1558,1558,0
|
|
20230801,162000,88542539,1558,1558,1558,1558,5001
|
|
20230801,161900,88542539,1558,1558,1558,1558,0
|
|
20230801,161800,88542539,1558,1558,1558,1558,0
|
|
20230801,161700,88542539,1558,1558,1558,1558,0
|
|
20230801,161600,88542539,1558,1558,1558,1558,0
|
|
20230801,161500,88542539,1558,1558,1558,1558,0
|
|
20230801,161400,88542539,1558,1558,1558,1558,0
|
|
20230801,161300,88542539,1558,1558,1558,1558,0
|
|
20230801,161200,88542539,1558,1558,1558,1558,0
|
|
20230801,161100,88542539,1558,1558,1558,1558,0
|
|
20230801,161000,88542539,1558,1558,1558,1558,0
|
|
20230801,160900,88542539,1558,1558,1558,1558,0
|
|
20230801,160800,88542539,1558,1558,1558,1558,0
|
|
20230801,160700,88542539,1558,1558,1558,1558,0
|
|
20230801,160600,88542539,1558,1558,1558,1558,0
|
|
20230801,160500,88542539,1558,1558,1558,1558,0
|
|
20230801,160400,88542539,1558,1558,1558,1558,0
|
|
20230801,160300,88542539,1558,1558,1558,1558,0
|
|
20230801,160200,88542539,1558,1558,1558,1558,0
|
|
20230801,160100,88542539,1558,1558,1558,1558,0
|
|
20230801,160000,88542539,1558,1558,1558,1558,0
|
|
20230801,155900,88542539,1558,1558,1558,1558,0
|
|
20230801,155800,88542539,1558,1558,1558,1558,0
|
|
20230801,155700,88542539,1558,1558,1558,1558,0
|
|
20230801,155600,88542539,1558,1558,1558,1558,0
|
|
20230801,155500,88542539,1558,1558,1558,1558,0
|
|
20230801,155400,88542539,1558,1558,1558,1558,0
|
|
20230801,155300,88542539,1558,1558,1558,1558,0
|
|
20230801,155200,88542539,1558,1558,1558,1558,0
|
|
20230801,155100,88542539,1558,1558,1558,1558,0
|
|
20230801,155000,88542539,1558,1558,1558,1558,5001
|
|
20230801,154900,88542539,1558,1558,1558,1558,0
|
|
20230801,154800,88542539,1558,1558,1558,1558,0
|
|
20230801,154700,88542539,1558,1558,1558,1558,0
|
|
20230801,154600,88542539,1558,1558,1558,1558,0
|
|
20230801,154500,88542539,1558,1558,1558,1558,0
|
|
20230801,154400,88542539,1558,1558,1558,1558,0
|
|
20230801,154300,88542539,1558,1558,1558,1558,0
|
|
20230801,154200,88542539,1558,1558,1558,1558,0
|
|
20230801,154100,88542539,1558,1558,1558,1558,0
|
|
20230801,154000,88542539,1558,1558,1558,1558,0
|
|
20230801,153900,88542539,1558,1558,1558,1558,0
|
|
20230801,153800,88542539,1558,1558,1558,1558,0
|
|
20230801,153700,88542539,1558,1558,1558,1558,0
|
|
20230801,153600,88542539,1558,1558,1558,1558,0
|
|
20230801,153500,88542539,1558,1558,1558,1558,0
|
|
20230801,153400,88542539,1558,1558,1558,1558,0
|
|
20230801,153300,88542539,1558,1558,1558,1558,0
|
|
20230801,153200,88542539,1558,1558,1558,1558,0
|
|
20230801,153100,88542539,1558,1558,1558,1558,0
|
|
20230801,153000,88542539,1558,1558,1558,1558,5001
|
|
20230801,152900,80750981,1556,1556,1556,1556,0
|
|
20230801,152800,80750981,1556,1556,1556,1556,0
|
|
20230801,152700,80750981,1556,1556,1556,1556,0
|
|
20230801,152600,80750981,1556,1556,1556,1556,0
|
|
20230801,152500,80750981,1556,1556,1556,1556,0
|
|
20230801,152400,80750981,1556,1556,1556,1556,0
|
|
20230801,152300,80750981,1556,1556,1556,1556,0
|
|
20230801,152200,80750981,1556,1556,1556,1556,0
|
|
20230801,152100,80750981,1556,1556,1556,1556,0
|
|
20230801,152000,80750981,1556,1556,1556,1556,0
|
|
20230801,151900,80750981,1556,1556,1556,1556,0
|
|
20230801,151800,80750981,1556,1556,1556,1556,0
|
|
20230801,151700,80750981,1556,1556,1556,1556,0
|
|
20230801,151600,80750981,1556,1558,1558,1556,6
|
|
20230801,151500,80741635,1556,1556,1556,1556,0
|
|
20230801,151400,80741635,1556,1556,1556,1556,0
|
|
20230801,151300,80741635,1556,1556,1556,1556,0
|
|
20230801,151200,80741635,1556,1556,1556,1556,0
|
|
20230801,151100,80741635,1556,1556,1556,1556,0
|
|
20230801,151000,80741635,1556,1556,1556,1556,0
|
|
20230801,150900,80741635,1556,1556,1556,1556,0
|
|
20230801,150800,80741635,1556,1556,1556,1556,0
|
|
20230801,150700,80741635,1556,1556,1556,1556,1
|
|
20230801,150600,80740079,1556,1557,1558,1556,155
|
|
20230801,150500,80498683,1557,1557,1557,1557,0
|
|
20230801,150400,80498683,1557,1557,1557,1557,0
|
|
20230801,150300,80498683,1557,1557,1557,1557,0
|
|
20230801,150200,80498683,1557,1557,1557,1557,0
|
|
20230801,150100,80498683,1557,1557,1557,1557,0
|
|
20230801,150000,80498683,1557,1557,1557,1557,0
|
|
20230801,145900,80498683,1557,1557,1557,1557,0
|
|
20230801,145800,80498683,1557,1557,1557,1557,2
|
|
20230801,145700,80495569,1557,1557,1557,1557,0
|
|
20230801,145600,80495569,1557,1557,1557,1557,0
|
|
20230801,145500,80495569,1557,1557,1557,1557,0
|
|
20230801,145400,80495569,1557,1557,1557,1557,2
|
|
20230801,145300,80492455,1557,1557,1557,1557,0
|
|
20230801,145200,80492455,1557,1557,1557,1557,4
|
|
20230801,145100,80486227,1548,1547,1548,1547,205
|
|
20230801,145000,80169086,1558,1558,1558,1558,0
|
|
20230801,144900,80169086,1558,1558,1558,1558,0
|
|
20230801,144800,80169086,1558,1558,1558,1558,100
|
|
20230801,144700,80013286,1558,1557,1558,1557,1781
|
|
20230801,144600,77238649,1557,1557,1557,1557,0
|
|
20230801,144500,77238649,1557,1557,1557,1557,0
|
|
20230801,144400,77238649,1557,1557,1557,1557,342
|
|
20230801,144300,76706155,1554,1553,1554,1553,2690
|
|
20230801,144200,72528563,1553,1553,1553,1553,175
|
|
20230801,144100,72256788,1552,1551,1552,1551,425
|
|
20230801,144000,71597200,1551,1551,1551,1551,9400
|
|
20230801,143900,57017800,1552,1552,1552,1552,0
|
|
20230801,143800,57017800,1552,1552,1552,1552,0
|
|
20230801,143700,57017800,1552,1552,1552,1552,0
|
|
20230801,143600,57017800,1552,1552,1552,1552,0
|
|
20230801,143500,57017800,1552,1552,1552,1552,0
|
|
20230801,143400,57017800,1552,1552,1552,1552,0
|
|
20230801,143300,57017800,1552,1552,1552,1552,0
|
|
20230801,143200,57017800,1552,1552,1552,1552,115
|
|
20230801,143100,56839320,1553,1553,1553,1553,0
|
|
20230801,143000,56839320,1553,1553,1553,1553,0
|
|
20230801,142900,56839320,1553,1553,1553,1553,0
|
|
20230801,142800,56839320,1553,1553,1553,1553,0
|
|
20230801,142700,56839320,1553,1553,1553,1553,0
|
|
20230801,142600,56839320,1553,1553,1553,1553,0
|
|
20230801,142500,56839320,1553,1553,1553,1553,0
|
|
20230801,142400,56839320,1553,1553,1553,1553,0
|
|
20230801,142300,56839320,1553,1553,1553,1553,0
|
|
20230801,142200,56839320,1553,1553,1553,1553,0
|
|
20230801,142100,56839320,1553,1553,1553,1553,0
|
|
20230801,142000,56839320,1553,1553,1553,1553,0
|
|
20230801,141900,56839320,1553,1553,1553,1553,0
|
|
20230801,141800,56839320,1553,1553,1553,1553,0
|
|
20230801,141700,56839320,1553,1553,1553,1553,0
|
|
20230801,141600,56839320,1553,1553,1553,1553,0
|
|
20230801,141500,56839320,1553,1553,1553,1553,0
|
|
20230801,141400,56839320,1553,1552,1553,1552,110
|
|
20230801,141300,56668590,1552,1552,1552,1552,1
|
|
20230801,141200,56667038,1551,1551,1551,1551,0
|
|
20230801,141100,56667038,1551,1551,1551,1551,0
|
|
20230801,141000,56667038,1551,1551,1551,1551,651
|
|
20230801,140900,55657337,1551,1551,1551,1551,0
|
|
20230801,140800,55657337,1551,1551,1551,1551,0
|
|
20230801,140700,55657337,1551,1551,1551,1551,0
|
|
20230801,140600,55657337,1551,1551,1551,1551,1
|
|
20230801,140500,55655786,1538,1543,1551,1538,1002
|
|
20230801,140400,54114339,1551,1551,1551,1551,0
|
|
20230801,140300,54114339,1551,1551,1551,1551,0
|
|
20230801,140200,54114339,1551,1551,1551,1551,0
|
|
20230801,140100,54114339,1551,1551,1551,1551,0
|
|
20230801,140000,54114339,1551,1551,1551,1551,0
|
|
20230801,135900,54114339,1551,1551,1551,1551,0
|
|
20230801,135800,54114339,1551,1551,1551,1551,0
|
|
20230801,135700,54114339,1551,1551,1551,1551,1
|
|
20230801,135600,54112788,1543,1543,1543,1543,0
|
|
20230801,135500,54112788,1543,1543,1543,1543,155
|
|
20230801,135400,53873623,1543,1543,1543,1543,0
|
|
20230801,135300,53873623,1543,1543,1543,1543,1000
|
|
20230801,135200,52330623,1542,1542,1542,1542,493
|
|
20230801,135100,51570417,1542,1542,1542,1542,250
|
|
20230801,135000,51184917,1542,1542,1542,1542,1
|
|
20230801,134900,51183375,1544,1544,1544,1544,0
|
|
20230801,134800,51183375,1544,1544,1544,1544,520
|
|
20230801,134700,50380495,1552,1552,1552,1552,0
|
|
20230801,134600,50380495,1552,1552,1552,1552,0
|
|
20230801,134500,50380495,1552,1552,1552,1552,0
|
|
20230801,134400,50380495,1552,1552,1552,1552,0
|
|
20230801,134300,50380495,1552,1552,1552,1552,0
|
|
20230801,134200,50380495,1552,1552,1552,1552,0
|
|
20230801,134100,50380495,1552,1552,1552,1552,3
|
|
20230801,134000,50375839,1545,1545,1545,1545,0
|
|
20230801,133900,50375839,1545,1545,1545,1545,0
|
|
20230801,133800,50375839,1545,1545,1545,1545,0
|
|
20230801,133700,50375839,1545,1545,1545,1545,0
|
|
20230801,133600,50375839,1545,1545,1545,1545,266
|
|
20230801,133500,49964869,1544,1544,1544,1544,0
|
|
20230801,133400,49964869,1544,1544,1544,1544,0
|
|
20230801,133300,49964869,1544,1544,1544,1544,0
|
|
20230801,133200,49964869,1544,1544,1544,1544,0
|
|
20230801,133100,49964869,1544,1544,1544,1544,0
|
|
20230801,133000,49964869,1544,1544,1544,1544,0
|
|
20230801,132900,49964869,1544,1545,1545,1544,200
|
|
20230801,132800,49655936,1545,1550,1550,1545,100
|
|
20230801,132700,49501036,1557,1551,1557,1551,10
|
|
20230801,132600,49485472,1551,1551,1551,1551,0
|
|
20230801,132500,49485472,1551,1551,1551,1551,333
|
|
20230801,132400,48968989,1557,1557,1557,1557,0
|
|
20230801,132300,48968989,1557,1557,1557,1557,0
|
|
20230801,132200,48968989,1557,1557,1557,1557,0
|
|
20230801,132100,48968989,1557,1557,1557,1557,0
|
|
20230801,132000,48968989,1557,1557,1557,1557,0
|
|
20230801,131900,48968989,1557,1557,1557,1557,30
|
|
20230801,131800,48922279,1558,1558,1558,1558,0
|
|
20230801,131700,48922279,1558,1557,1558,1557,1000
|
|
20230801,131600,47364363,1558,1558,1558,1558,0
|
|
20230801,131500,47364363,1558,1558,1558,1558,0
|
|
20230801,131400,47364363,1558,1558,1558,1558,0
|
|
20230801,131300,47364363,1558,1558,1558,1558,0
|
|
20230801,131200,47364363,1558,1558,1558,1558,0
|
|
20230801,131100,47364363,1558,1558,1558,1558,0
|
|
20230801,131000,47364363,1558,1558,1558,1558,0
|
|
20230801,130900,47364363,1558,1558,1558,1558,0
|
|
20230801,130800,47364363,1558,1558,1558,1558,0
|
|
20230801,130700,47364363,1558,1558,1558,1558,0
|
|
20230801,130600,47364363,1558,1556,1558,1556,300
|
|
20230801,130500,46897250,1550,1550,1550,1550,0
|
|
20230801,130400,46897250,1550,1550,1550,1550,0
|
|
20230801,130300,46897250,1550,1550,1550,1550,0
|
|
20230801,130200,46897250,1550,1550,1550,1550,0
|
|
20230801,130100,46897250,1550,1550,1550,1550,0
|
|
20230801,130000,46897250,1550,1550,1550,1550,0
|
|
20230801,125900,46897250,1550,1550,1550,1550,120
|
|
20230801,125800,46711250,1550,1550,1550,1550,1
|
|
20230801,125700,46709700,1550,1550,1550,1550,0
|
|
20230801,125600,46709700,1550,1550,1550,1550,2
|
|
20230801,125500,46706600,1550,1550,1550,1550,0
|
|
20230801,125400,46706600,1550,1550,1550,1550,0
|
|
20230801,125300,46706600,1550,1550,1550,1550,0
|
|
20230801,125200,46706600,1550,1550,1550,1550,0
|
|
20230801,125100,46706600,1550,1550,1550,1550,0
|
|
20230801,125000,46706600,1550,1550,1550,1550,0
|
|
20230801,124900,46706600,1550,1550,1550,1550,0
|
|
20230801,124800,46706600,1550,1550,1550,1550,0
|
|
20230801,124700,46706600,1550,1550,1550,1550,0
|
|
20230801,124600,46706600,1550,1550,1550,1550,0
|
|
20230801,124500,46706600,1550,1550,1550,1550,1
|
|
20230801,124400,46705050,1558,1558,1558,1558,0
|
|
20230801,124300,46705050,1558,1558,1558,1558,0
|
|
20230801,124200,46705050,1558,1558,1558,1558,20
|
|
20230801,124100,46673890,1557,1557,1557,1557,0
|
|
20230801,124000,46673890,1557,1557,1557,1557,0
|
|
20230801,123900,46673890,1557,1557,1557,1557,0
|
|
20230801,123800,46673890,1557,1557,1557,1557,0
|
|
20230801,123700,46673890,1557,1557,1557,1557,10
|
|
20230801,123600,46658320,1556,1556,1556,1556,4
|
|
20230801,123500,46652096,1550,1550,1550,1550,0
|
|
20230801,123400,46652096,1550,1550,1550,1550,0
|
|
20230801,123300,46652096,1550,1550,1550,1550,64
|
|
20230801,123200,46552896,1559,1559,1559,1559,0
|
|
20230801,123100,46552896,1559,1558,1559,1558,64
|
|
20230801,123000,46453123,1549,1549,1549,1549,0
|
|
20230801,122900,46453123,1549,1549,1549,1549,1
|
|
20230801,122800,46451574,1548,1548,1548,1548,0
|
|
20230801,122700,46451574,1548,1548,1548,1548,0
|
|
20230801,122600,46451574,1548,1549,1549,1548,64
|
|
20230801,122500,46352488,1559,1559,1559,1559,0
|
|
20230801,122400,46352488,1559,1559,1559,1559,0
|
|
20230801,122300,46352488,1559,1559,1559,1559,0
|
|
20230801,122200,46352488,1559,1559,1559,1559,1
|
|
20230801,122100,46350929,1559,1559,1559,1559,1
|
|
20230801,122000,46349370,1559,1559,1559,1559,0
|
|
20230801,121900,46349370,1559,1559,1559,1559,0
|
|
20230801,121800,46349370,1559,1559,1559,1559,0
|
|
20230801,121700,46349370,1559,1559,1559,1559,0
|
|
20230801,121600,46349370,1559,1559,1559,1559,0
|
|
20230801,121500,46349370,1559,1559,1559,1559,0
|
|
20230801,121400,46349370,1559,1559,1559,1559,0
|
|
20230801,121300,46349370,1559,1559,1559,1559,0
|
|
20230801,121200,46349370,1559,1559,1559,1559,0
|
|
20230801,121100,46349370,1559,1559,1559,1559,0
|
|
20230801,121000,46349370,1559,1559,1559,1559,0
|
|
20230801,120900,46349370,1559,1559,1559,1559,0
|
|
20230801,120800,46349370,1559,1559,1559,1559,0
|
|
20230801,120700,46349370,1559,1559,1559,1559,0
|
|
20230801,120600,46349370,1559,1559,1559,1559,0
|
|
20230801,120500,46349370,1559,1559,1559,1559,0
|
|
20230801,120400,46349370,1559,1559,1559,1559,0
|
|
20230801,120300,46349370,1559,1559,1559,1559,0
|
|
20230801,120200,46349370,1559,1559,1559,1559,0
|
|
20230801,120100,46349370,1559,1559,1559,1559,0
|
|
20230801,120000,46349370,1559,1559,1559,1559,0
|
|
20230801,115900,46349370,1559,1559,1559,1559,0
|
|
20230801,115800,46349370,1559,1559,1559,1559,0
|
|
20230801,115700,46349370,1559,1559,1559,1559,0
|
|
20230801,115600,46349370,1559,1559,1559,1559,641
|
|
20230801,115500,45350051,1559,1559,1559,1559,0
|
|
20230801,115400,45350051,1559,1559,1559,1559,0
|
|
20230801,115300,45350051,1559,1559,1559,1559,0
|
|
20230801,115200,45350051,1559,1559,1559,1559,0
|
|
20230801,115100,45350051,1559,1559,1559,1559,0
|
|
20230801,115000,45350051,1559,1559,1559,1559,0
|
|
20230801,114900,45350051,1559,1559,1559,1559,7
|
|
20230801,114800,45339138,1559,1559,1559,1559,0
|
|
20230801,114700,45339138,1559,1559,1559,1559,0
|
|
20230801,114600,45339138,1559,1559,1559,1559,0
|
|
20230801,114500,45339138,1559,1559,1559,1559,0
|
|
20230801,114400,45339138,1559,1559,1559,1559,0
|
|
20230801,114300,45339138,1559,1559,1559,1559,0
|
|
20230801,114200,45339138,1559,1559,1559,1559,0
|
|
20230801,114100,45339138,1559,1559,1559,1559,6
|
|
20230801,114000,45329784,1559,1556,1559,1556,30
|
|
20230801,113900,45283017,1556,1556,1556,1556,0
|
|
20230801,113800,45283017,1556,1556,1556,1556,0
|
|
20230801,113700,45283017,1556,1556,1556,1556,0
|
|
20230801,113600,45283017,1556,1556,1556,1556,16
|
|
20230801,113500,45258121,1556,1551,1556,1551,12
|
|
20230801,113400,45239459,1551,1549,1551,1549,279
|
|
20230801,113300,44807082,1548,1548,1548,1548,137
|
|
20230801,113200,44595006,1545,1545,1545,1545,0
|
|
20230801,113100,44595006,1545,1545,1545,1545,0
|
|
20230801,113000,44595006,1545,1545,1545,1545,260
|
|
20230801,112900,44193306,1545,1545,1545,1545,0
|
|
20230801,112800,44193306,1545,1545,1545,1545,0
|
|
20230801,112700,44193306,1545,1545,1545,1545,0
|
|
20230801,112600,44193306,1545,1545,1545,1545,0
|
|
20230801,112500,44193306,1545,1545,1545,1545,0
|
|
20230801,112400,44193306,1545,1545,1545,1545,0
|
|
20230801,112300,44193306,1545,1545,1545,1545,0
|
|
20230801,112200,44193306,1545,1545,1545,1545,0
|
|
20230801,112100,44193306,1545,1545,1545,1545,0
|
|
20230801,112000,44193306,1545,1545,1545,1545,0
|
|
20230801,111900,44193306,1545,1545,1545,1545,0
|
|
20230801,111800,44193306,1545,1545,1545,1545,0
|
|
20230801,111700,44193306,1545,1545,1545,1545,0
|
|
20230801,111600,44193306,1545,1545,1545,1545,0
|
|
20230801,111500,44193306,1545,1545,1545,1545,0
|
|
20230801,111400,44193306,1545,1545,1545,1545,36
|
|
20230801,111300,44137686,1545,1545,1545,1545,54
|
|
20230801,111200,44054256,1546,1546,1546,1546,71
|
|
20230801,111100,43944490,1548,1548,1548,1548,0
|
|
20230801,111000,43944490,1548,1548,1548,1548,0
|
|
20230801,110900,43944490,1548,1545,1548,1545,118
|
|
20230801,110800,43761880,1545,1544,1545,1544,108
|
|
20230801,110700,43595074,1546,1546,1546,1546,0
|
|
20230801,110600,43595074,1546,1546,1546,1546,0
|
|
20230801,110500,43595074,1546,1546,1546,1546,0
|
|
20230801,110400,43595074,1546,1546,1546,1546,0
|
|
20230801,110300,43595074,1546,1546,1546,1546,0
|
|
20230801,110200,43595074,1546,1546,1546,1546,1991
|
|
20230801,110100,40516988,1546,1546,1546,1546,72
|
|
20230801,110000,40405676,1546,1546,1546,1546,0
|
|
20230801,105900,40405676,1546,1546,1546,1546,36
|
|
20230801,105800,40350020,1544,1543,1544,1543,108
|
|
20230801,105700,40183304,1543,1543,1543,1543,654
|
|
20230801,105600,39174182,1543,1543,1543,1543,0
|
|
20230801,105500,39174182,1543,1546,1546,1543,1115
|
|
20230801,105400,37451582,1560,1560,1560,1560,0
|
|
20230801,105300,37451582,1560,1560,1560,1560,0
|
|
20230801,105200,37451582,1560,1560,1560,1560,0
|
|
20230801,105100,37451582,1560,1554,1560,1544,788
|
|
20230801,105000,36229653,1560,1560,1560,1560,0
|
|
20230801,104900,36229653,1560,1560,1560,1560,1
|
|
20230801,104800,36228093,1565,1565,1565,1565,0
|
|
20230801,104700,36228093,1565,1565,1565,1565,0
|
|
20230801,104600,36228093,1565,1565,1565,1565,0
|
|
20230801,104500,36228093,1565,1565,1565,1565,0
|
|
20230801,104400,36228093,1565,1565,1565,1565,0
|
|
20230801,104300,36228093,1565,1565,1565,1565,0
|
|
20230801,104200,36228093,1565,1565,1565,1565,0
|
|
20230801,104100,36228093,1565,1565,1565,1565,0
|
|
20230801,104000,36228093,1565,1565,1565,1565,0
|
|
20230801,103900,36228093,1565,1565,1565,1565,0
|
|
20230801,103800,36228093,1565,1565,1565,1565,20
|
|
20230801,103700,36196793,1555,1555,1555,1555,0
|
|
20230801,103600,36196793,1555,1555,1555,1555,0
|
|
20230801,103500,36196793,1555,1555,1555,1555,0
|
|
20230801,103400,36196793,1555,1555,1555,1555,1082
|
|
20230801,103300,34514283,1555,1555,1555,1555,0
|
|
20230801,103200,34514283,1555,1555,1555,1555,150
|
|
20230801,103100,34281033,1554,1554,1554,1554,0
|
|
20230801,103000,34281033,1554,1554,1554,1554,0
|
|
20230801,102900,34281033,1554,1554,1554,1554,133
|
|
20230801,102800,34074351,1564,1564,1564,1564,0
|
|
20230801,102700,34074351,1564,1564,1564,1564,49
|
|
20230801,102600,33997715,1564,1564,1564,1564,1
|
|
20230801,102500,33996151,1564,1564,1564,1564,0
|
|
20230801,102400,33996151,1564,1564,1564,1564,0
|
|
20230801,102300,33996151,1564,1565,1565,1564,11
|
|
20230801,102200,33978946,1565,1565,1565,1565,0
|
|
20230801,102100,33978946,1565,1565,1565,1565,0
|
|
20230801,102000,33978946,1565,1565,1565,1565,0
|
|
20230801,101900,33978946,1565,1562,1565,1562,2128
|
|
20230801,101800,30650412,1552,1552,1552,1552,1351
|
|
20230801,101700,28553660,1562,1562,1562,1562,0
|
|
20230801,101600,28553660,1562,1562,1562,1562,1
|
|
20230801,101500,28552098,1547,1547,1547,1547,0
|
|
20230801,101400,28552098,1547,1547,1547,1547,0
|
|
20230801,101300,28552098,1547,1547,1547,1547,0
|
|
20230801,101200,28552098,1547,1547,1547,1547,0
|
|
20230801,101100,28552098,1547,1547,1547,1547,0
|
|
20230801,101000,28552098,1547,1547,1547,1547,0
|
|
20230801,100900,28552098,1547,1547,1547,1547,4
|
|
20230801,100800,28545910,1547,1547,1547,1547,3
|
|
20230801,100700,28541269,1547,1547,1547,1547,0
|
|
20230801,100600,28541269,1547,1547,1547,1547,1
|
|
20230801,100500,28539722,1547,1547,1547,1547,1
|
|
20230801,100400,28538175,1552,1552,1552,1552,1393
|
|
20230801,100300,26376239,1552,1552,1552,1552,1
|
|
20230801,100200,26374687,1562,1562,1562,1562,0
|
|
20230801,100100,26374687,1562,1562,1562,1562,0
|
|
20230801,100000,26374687,1562,1562,1562,1562,0
|
|
20230801,095900,26374687,1562,1556,1562,1556,500
|
|
20230801,095800,25593945,1556,1556,1556,1556,0
|
|
20230801,095700,25593945,1556,1555,1556,1555,200
|
|
20230801,095600,25282789,1555,1554,1555,1554,200
|
|
20230801,095500,24971959,1542,1542,1542,1542,21
|
|
20230801,095400,24939577,1544,1544,1544,1544,0
|
|
20230801,095300,24939577,1544,1544,1544,1544,0
|
|
20230801,095200,24939577,1544,1544,1544,1544,612
|
|
20230801,095100,23994649,1554,1554,1554,1554,1
|
|
20230801,095000,23993095,1544,1544,1544,1544,0
|
|
20230801,094900,23993095,1544,1544,1544,1544,1
|
|
20230801,094800,23991551,1554,1554,1554,1554,0
|
|
20230801,094700,23991551,1554,1554,1554,1554,6
|
|
20230801,094600,23982227,1556,1556,1556,1556,0
|
|
20230801,094500,23982227,1556,1556,1556,1556,0
|
|
20230801,094400,23982227,1556,1556,1556,1556,1
|
|
20230801,094300,23980671,1545,1545,1545,1545,277
|
|
20230801,094200,23552706,1545,1545,1545,1545,0
|
|
20230801,094100,23552706,1545,1545,1545,1545,1
|
|
20230801,094000,23551161,1545,1545,1545,1545,0
|
|
20230801,093900,23551161,1545,1545,1545,1545,0
|
|
20230801,093800,23551161,1545,1545,1545,1545,0
|
|
20230801,093700,23551161,1545,1545,1545,1545,0
|
|
20230801,093600,23551161,1545,1545,1545,1545,991
|
|
20230801,093500,22020066,1545,1555,1555,1545,41
|
|
20230801,093400,21956321,1555,1556,1556,1555,50
|
|
20230801,093300,21878541,1562,1562,1562,1562,0
|
|
20230801,093200,21878541,1562,1562,1562,1562,133
|
|
20230801,093100,21670795,1562,1562,1562,1562,4
|
|
20230801,093000,21664547,1562,1562,1562,1562,0
|
|
20230801,092900,21664547,1562,1562,1562,1562,1
|
|
20230801,092800,21662985,1562,1562,1562,1562,0
|
|
20230801,092700,21662985,1562,1562,1562,1562,0
|
|
20230801,092600,21662985,1562,1562,1562,1562,0
|
|
20230801,092500,21662985,1562,1562,1562,1562,0
|
|
20230801,092400,21662985,1562,1562,1562,1562,0
|
|
20230801,092300,21662985,1562,1562,1562,1562,1139
|
|
20230801,092200,19883867,1562,1562,1562,1562,0
|
|
20230801,092100,19883867,1562,1561,1562,1551,101
|
|
20230801,092000,19726809,1541,1541,1541,1541,0
|
|
20230801,091900,19726809,1541,1541,1541,1541,0
|
|
20230801,091800,19726809,1541,1541,1541,1541,0
|
|
20230801,091700,19726809,1541,1541,1541,1541,0
|
|
20230801,091600,19726809,1541,1559,1564,1541,2853
|
|
20230801,091500,15265790,1560,1559,1560,1559,82
|
|
20230801,091400,15137880,1559,1559,1559,1559,3
|
|
20230801,091300,15133203,1563,1563,1563,1563,10
|
|
20230801,091200,15117573,1563,1564,1564,1563,24
|
|
20230801,091100,15080058,1565,1535,1565,1535,199
|
|
20230801,091000,14771285,1534,1534,1534,1534,2
|
|
20230801,090900,14768217,1532,1532,1532,1532,0
|
|
20230801,090800,14768217,1532,1532,1532,1532,0
|
|
20230801,090700,14768217,1532,1532,1532,1532,0
|
|
20230801,090600,14768217,1532,1532,1532,1532,2
|
|
20230801,090500,14765153,1532,1531,1533,1531,7
|
|
20230801,090400,14754429,1530,1530,1530,1530,0
|
|
20230801,090300,14754429,1530,1530,1530,1530,1197
|
|
20230801,090200,12923019,1530,1528,1530,1526,744
|
|
20230801,090100,11785385,1527,1526,1527,1526,3
|
|
20230801,090000,11780805,1527,1527,1527,1527,7715
|