609 lines
29 KiB
CSV
609 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230801,190600,218706881,1671,1671,1671,1671,3179
|
|
20230801,190500,218706881,1671,1671,1671,1671,0
|
|
20230801,190400,218706881,1671,1671,1671,1671,0
|
|
20230801,190300,218706881,1671,1671,1671,1671,0
|
|
20230801,190200,218706881,1671,1671,1671,1671,0
|
|
20230801,190100,218706881,1671,1671,1671,1671,0
|
|
20230801,190000,218706881,1671,1671,1671,1671,0
|
|
20230801,185900,218706881,1671,1671,1671,1671,0
|
|
20230801,185800,218706881,1671,1671,1671,1671,0
|
|
20230801,185700,218706881,1671,1671,1671,1671,0
|
|
20230801,185600,218706881,1671,1671,1671,1671,0
|
|
20230801,185500,218706881,1671,1671,1671,1671,0
|
|
20230801,185400,218706881,1671,1671,1671,1671,0
|
|
20230801,185300,218706881,1671,1671,1671,1671,0
|
|
20230801,185200,218706881,1671,1671,1671,1671,0
|
|
20230801,185100,218706881,1671,1671,1671,1671,0
|
|
20230801,185000,218706881,1671,1671,1671,1671,0
|
|
20230801,184900,218706881,1671,1671,1671,1671,0
|
|
20230801,184800,218706881,1671,1671,1671,1671,0
|
|
20230801,184700,218706881,1671,1671,1671,1671,0
|
|
20230801,184600,218706881,1671,1671,1671,1671,0
|
|
20230801,184500,218706881,1671,1671,1671,1671,0
|
|
20230801,184400,218706881,1671,1671,1671,1671,0
|
|
20230801,184300,218706881,1671,1671,1671,1671,0
|
|
20230801,184200,218706881,1671,1671,1671,1671,0
|
|
20230801,184100,218706881,1671,1671,1671,1671,0
|
|
20230801,184000,218706881,1671,1671,1671,1671,0
|
|
20230801,183900,218706881,1671,1671,1671,1671,0
|
|
20230801,183800,218706881,1671,1671,1671,1671,0
|
|
20230801,183700,218706881,1671,1671,1671,1671,0
|
|
20230801,183600,218706881,1671,1671,1671,1671,3179
|
|
20230801,183500,218706881,1671,1671,1671,1671,0
|
|
20230801,183400,218706881,1671,1671,1671,1671,0
|
|
20230801,183300,218706881,1671,1671,1671,1671,0
|
|
20230801,183200,218706881,1671,1671,1671,1671,0
|
|
20230801,183100,218706881,1671,1671,1671,1671,0
|
|
20230801,183000,218706881,1671,1671,1671,1671,0
|
|
20230801,182900,218706881,1671,1671,1671,1671,0
|
|
20230801,182800,218706881,1671,1671,1671,1671,0
|
|
20230801,182700,218706881,1671,1671,1671,1671,0
|
|
20230801,182600,218706881,1671,1671,1671,1671,0
|
|
20230801,182500,218706881,1671,1671,1671,1671,0
|
|
20230801,182400,218706881,1671,1671,1671,1671,0
|
|
20230801,182300,218706881,1671,1671,1671,1671,0
|
|
20230801,182200,218706881,1671,1671,1671,1671,0
|
|
20230801,182100,218706881,1671,1671,1671,1671,0
|
|
20230801,182000,218706881,1671,1671,1671,1671,0
|
|
20230801,181900,218706881,1671,1671,1671,1671,0
|
|
20230801,181800,218706881,1671,1671,1671,1671,0
|
|
20230801,181700,218706881,1671,1671,1671,1671,0
|
|
20230801,181600,218706881,1671,1671,1671,1671,0
|
|
20230801,181500,218706881,1671,1671,1671,1671,0
|
|
20230801,181400,218706881,1671,1671,1671,1671,0
|
|
20230801,181300,218706881,1671,1671,1671,1671,0
|
|
20230801,181200,218706881,1671,1671,1671,1671,0
|
|
20230801,181100,218706881,1671,1671,1671,1671,0
|
|
20230801,181000,218706881,1671,1671,1671,1671,0
|
|
20230801,180900,218706881,1671,1671,1671,1671,0
|
|
20230801,180800,218706881,1671,1671,1671,1671,0
|
|
20230801,180700,218706881,1671,1671,1671,1671,0
|
|
20230801,180600,218706881,1671,1671,1671,1671,3179
|
|
20230801,180500,218706881,1671,1671,1671,1671,0
|
|
20230801,180400,218706881,1671,1671,1671,1671,0
|
|
20230801,180300,218706881,1671,1671,1671,1671,0
|
|
20230801,180200,218706881,1671,1671,1671,1671,0
|
|
20230801,180100,218706881,1671,1671,1671,1671,0
|
|
20230801,180000,218706881,1671,1671,1671,1671,0
|
|
20230801,175900,218706881,1671,1671,1671,1671,0
|
|
20230801,175800,218706881,1671,1671,1671,1671,0
|
|
20230801,175700,218706881,1671,1671,1671,1671,0
|
|
20230801,175600,218706881,1671,1671,1671,1671,0
|
|
20230801,175500,218706881,1671,1671,1671,1671,0
|
|
20230801,175400,218706881,1671,1671,1671,1671,0
|
|
20230801,175300,218706881,1671,1671,1671,1671,0
|
|
20230801,175200,218706881,1671,1671,1671,1671,0
|
|
20230801,175100,218706881,1671,1671,1671,1671,0
|
|
20230801,175000,218706881,1671,1671,1671,1671,0
|
|
20230801,174900,218706881,1671,1671,1671,1671,0
|
|
20230801,174800,218706881,1671,1671,1671,1671,0
|
|
20230801,174700,218706881,1671,1671,1671,1671,0
|
|
20230801,174600,218706881,1671,1671,1671,1671,0
|
|
20230801,174500,218706881,1671,1671,1671,1671,0
|
|
20230801,174400,218706881,1671,1671,1671,1671,0
|
|
20230801,174300,218706881,1671,1671,1671,1671,0
|
|
20230801,174200,218706881,1671,1671,1671,1671,0
|
|
20230801,174100,218706881,1671,1671,1671,1671,0
|
|
20230801,174000,218706881,1671,1671,1671,1671,0
|
|
20230801,173900,218706881,1671,1671,1671,1671,0
|
|
20230801,173800,218706881,1671,1671,1671,1671,0
|
|
20230801,173700,218706881,1671,1671,1671,1671,0
|
|
20230801,173600,218706881,1671,1671,1671,1671,3179
|
|
20230801,173500,218706881,1671,1671,1671,1671,0
|
|
20230801,173400,218706881,1671,1671,1671,1671,0
|
|
20230801,173300,218706881,1671,1671,1671,1671,0
|
|
20230801,173200,218706881,1671,1671,1671,1671,0
|
|
20230801,173100,218706881,1671,1671,1671,1671,0
|
|
20230801,173000,218706881,1671,1671,1671,1671,0
|
|
20230801,172900,218706881,1671,1671,1671,1671,0
|
|
20230801,172800,218706881,1671,1671,1671,1671,0
|
|
20230801,172700,218706881,1671,1671,1671,1671,0
|
|
20230801,172600,218706881,1671,1671,1671,1671,0
|
|
20230801,172500,218706881,1671,1671,1671,1671,0
|
|
20230801,172400,218706881,1671,1671,1671,1671,0
|
|
20230801,172300,218706881,1671,1671,1671,1671,0
|
|
20230801,172200,218706881,1671,1671,1671,1671,0
|
|
20230801,172100,218706881,1671,1671,1671,1671,0
|
|
20230801,172000,218706881,1671,1671,1671,1671,0
|
|
20230801,171900,218706881,1671,1671,1671,1671,0
|
|
20230801,171800,218706881,1671,1671,1671,1671,0
|
|
20230801,171700,218706881,1671,1671,1671,1671,0
|
|
20230801,171600,218706881,1671,1671,1671,1671,0
|
|
20230801,171500,218706881,1671,1671,1671,1671,0
|
|
20230801,171400,218706881,1671,1671,1671,1671,0
|
|
20230801,171300,218706881,1671,1671,1671,1671,0
|
|
20230801,171200,218706881,1671,1671,1671,1671,0
|
|
20230801,171100,218706881,1671,1671,1671,1671,0
|
|
20230801,171000,218706881,1671,1671,1671,1671,0
|
|
20230801,170900,218706881,1671,1671,1671,1671,0
|
|
20230801,170800,218706881,1671,1671,1671,1671,0
|
|
20230801,170700,218706881,1671,1671,1671,1671,0
|
|
20230801,170600,218706881,1671,1671,1671,1671,3179
|
|
20230801,170500,218706881,1671,1671,1671,1671,0
|
|
20230801,170400,218706881,1671,1671,1671,1671,0
|
|
20230801,170300,218706881,1671,1671,1671,1671,0
|
|
20230801,170200,218706881,1671,1671,1671,1671,0
|
|
20230801,170100,218706881,1671,1671,1671,1671,0
|
|
20230801,170000,218706881,1671,1671,1671,1671,0
|
|
20230801,165900,218706881,1671,1671,1671,1671,0
|
|
20230801,165800,218706881,1671,1671,1671,1671,0
|
|
20230801,165700,218706881,1671,1671,1671,1671,0
|
|
20230801,165600,218706881,1671,1671,1671,1671,0
|
|
20230801,165500,218706881,1671,1671,1671,1671,0
|
|
20230801,165400,218706881,1671,1671,1671,1671,0
|
|
20230801,165300,218706881,1671,1671,1671,1671,0
|
|
20230801,165200,218706881,1671,1671,1671,1671,0
|
|
20230801,165100,218706881,1671,1671,1671,1671,0
|
|
20230801,165000,218706881,1671,1671,1671,1671,0
|
|
20230801,164900,218706881,1671,1671,1671,1671,0
|
|
20230801,164800,218706881,1671,1671,1671,1671,0
|
|
20230801,164700,218706881,1671,1671,1671,1671,0
|
|
20230801,164600,218706881,1671,1671,1671,1671,0
|
|
20230801,164500,218706881,1671,1671,1671,1671,0
|
|
20230801,164400,218706881,1671,1671,1671,1671,0
|
|
20230801,164300,218706881,1671,1671,1671,1671,0
|
|
20230801,164200,218706881,1671,1671,1671,1671,0
|
|
20230801,164100,218706881,1671,1671,1671,1671,0
|
|
20230801,164000,218706881,1671,1671,1671,1671,0
|
|
20230801,163900,218706881,1671,1671,1671,1671,0
|
|
20230801,163800,218706881,1671,1671,1671,1671,0
|
|
20230801,163700,218706881,1671,1671,1671,1671,0
|
|
20230801,163600,218706881,1671,1671,1671,1671,3179
|
|
20230801,163500,218706881,1671,1671,1671,1671,0
|
|
20230801,163400,218706881,1671,1671,1671,1671,0
|
|
20230801,163300,218706881,1671,1671,1671,1671,0
|
|
20230801,163200,218706881,1671,1671,1671,1671,0
|
|
20230801,163100,218706881,1671,1671,1671,1671,0
|
|
20230801,163000,218706881,1671,1671,1671,1671,0
|
|
20230801,162900,218706881,1671,1671,1671,1671,0
|
|
20230801,162800,218706881,1671,1671,1671,1671,0
|
|
20230801,162700,218706881,1671,1671,1671,1671,0
|
|
20230801,162600,218706881,1671,1671,1671,1671,0
|
|
20230801,162500,218706881,1671,1671,1671,1671,0
|
|
20230801,162400,218706881,1671,1671,1671,1671,0
|
|
20230801,162300,218706881,1671,1671,1671,1671,0
|
|
20230801,162200,218706881,1671,1671,1671,1671,0
|
|
20230801,162100,218706881,1671,1671,1671,1671,0
|
|
20230801,162000,218706881,1671,1671,1671,1671,0
|
|
20230801,161900,218706881,1671,1671,1671,1671,0
|
|
20230801,161800,218706881,1671,1671,1671,1671,0
|
|
20230801,161700,218706881,1671,1671,1671,1671,0
|
|
20230801,161600,218706881,1671,1671,1671,1671,0
|
|
20230801,161500,218706881,1671,1671,1671,1671,0
|
|
20230801,161400,218706881,1671,1671,1671,1671,0
|
|
20230801,161300,218706881,1671,1671,1671,1671,0
|
|
20230801,161200,218706881,1671,1671,1671,1671,0
|
|
20230801,161100,218706881,1671,1671,1671,1671,0
|
|
20230801,161000,218706881,1671,1671,1671,1671,0
|
|
20230801,160900,218706881,1671,1671,1671,1671,0
|
|
20230801,160800,218706881,1671,1671,1671,1671,0
|
|
20230801,160700,218706881,1671,1671,1671,1671,0
|
|
20230801,160600,218706881,1671,1671,1671,1671,3179
|
|
20230801,160500,218706881,1671,1671,1671,1671,0
|
|
20230801,160400,218706881,1671,1671,1671,1671,0
|
|
20230801,160300,218706881,1671,1671,1671,1671,0
|
|
20230801,160200,218706881,1671,1671,1671,1671,0
|
|
20230801,160100,218706881,1671,1671,1671,1671,0
|
|
20230801,160000,218706881,1671,1671,1671,1671,0
|
|
20230801,155900,218706881,1671,1671,1671,1671,0
|
|
20230801,155800,218706881,1671,1671,1671,1671,0
|
|
20230801,155700,218706881,1671,1671,1671,1671,0
|
|
20230801,155600,218706881,1671,1671,1671,1671,0
|
|
20230801,155500,218706881,1671,1671,1671,1671,0
|
|
20230801,155400,218706881,1671,1671,1671,1671,0
|
|
20230801,155300,218706881,1671,1671,1671,1671,0
|
|
20230801,155200,218706881,1671,1671,1671,1671,0
|
|
20230801,155100,218706881,1671,1671,1671,1671,0
|
|
20230801,155000,218706881,1671,1671,1671,1671,0
|
|
20230801,154900,218706881,1671,1671,1671,1671,0
|
|
20230801,154800,218706881,1671,1671,1671,1671,0
|
|
20230801,154700,218706881,1671,1671,1671,1671,0
|
|
20230801,154600,218706881,1671,1671,1671,1671,0
|
|
20230801,154500,218706881,1671,1671,1671,1671,0
|
|
20230801,154400,218706881,1671,1671,1671,1671,0
|
|
20230801,154300,218706881,1671,1671,1671,1671,0
|
|
20230801,154200,218706881,1671,1671,1671,1671,0
|
|
20230801,154100,218706881,1671,1671,1671,1671,0
|
|
20230801,154000,218706881,1671,1671,1671,1671,0
|
|
20230801,153900,218706881,1671,1671,1671,1671,0
|
|
20230801,153800,218706881,1671,1671,1671,1671,0
|
|
20230801,153700,218706881,1671,1671,1671,1671,0
|
|
20230801,153600,218706881,1671,1671,1671,1671,3179
|
|
20230801,153500,218706881,1671,1671,1671,1671,0
|
|
20230801,153400,218706881,1671,1671,1671,1671,0
|
|
20230801,153300,218706881,1671,1671,1671,1671,0
|
|
20230801,153200,218706881,1671,1671,1671,1671,0
|
|
20230801,153100,218706881,1671,1671,1671,1671,0
|
|
20230801,153000,218706881,1671,1671,1671,1671,3179
|
|
20230801,152900,213394772,1671,1671,1671,1671,0
|
|
20230801,152800,213394772,1671,1671,1671,1671,0
|
|
20230801,152700,213394772,1671,1671,1671,1671,0
|
|
20230801,152600,213394772,1671,1671,1671,1671,0
|
|
20230801,152500,213394772,1671,1671,1671,1671,0
|
|
20230801,152400,213394772,1671,1671,1671,1671,0
|
|
20230801,152300,213394772,1671,1671,1671,1671,0
|
|
20230801,152200,213394772,1671,1671,1671,1671,0
|
|
20230801,152100,213394772,1671,1671,1671,1671,0
|
|
20230801,152000,213394772,1671,1671,1671,1671,0
|
|
20230801,151900,213394772,1671,1662,1671,1662,2
|
|
20230801,151800,213391439,1671,1671,1671,1671,0
|
|
20230801,151700,213391439,1671,1671,1671,1671,2
|
|
20230801,151600,213388097,1672,1672,1672,1672,200
|
|
20230801,151500,213053697,1671,1671,1672,1671,48
|
|
20230801,151400,212973467,1670,1670,1670,1670,316
|
|
20230801,151300,212445747,1670,1666,1670,1666,2513
|
|
20230801,151200,208249391,1666,1666,1666,1666,2
|
|
20230801,151100,208246059,1665,1665,1665,1665,595
|
|
20230801,151000,207255384,1665,1665,1665,1665,0
|
|
20230801,150900,207255384,1665,1665,1665,1665,601
|
|
20230801,150800,206254719,1665,1665,1665,1665,0
|
|
20230801,150700,206254719,1665,1665,1665,1665,40
|
|
20230801,150600,206188119,1665,1665,1665,1665,1
|
|
20230801,150500,206186454,1665,1665,1665,1665,0
|
|
20230801,150400,206186454,1665,1665,1665,1665,0
|
|
20230801,150300,206186454,1665,1665,1665,1665,1
|
|
20230801,150200,206184789,1665,1665,1665,1665,1
|
|
20230801,150100,206183124,1655,1658,1658,1655,2700
|
|
20230801,150000,201711654,1658,1665,1665,1658,6
|
|
20230801,145900,201701699,1664,1664,1664,1664,40
|
|
20230801,145800,201635139,1664,1665,1665,1664,31
|
|
20230801,145700,201583554,1664,1664,1664,1664,30
|
|
20230801,145600,201533634,1658,1664,1664,1658,37
|
|
20230801,145500,201472108,1656,1656,1656,1656,0
|
|
20230801,145400,201472108,1656,1661,1663,1656,1251
|
|
20230801,145300,199391803,1663,1663,1663,1663,1
|
|
20230801,145200,199390140,1663,1663,1663,1663,0
|
|
20230801,145100,199390140,1663,1663,1663,1663,1
|
|
20230801,145000,199388477,1663,1663,1663,1663,0
|
|
20230801,144900,199388477,1663,1663,1663,1663,2
|
|
20230801,144800,199385151,1663,1663,1663,1663,100
|
|
20230801,144700,199218851,1663,1663,1663,1663,10
|
|
20230801,144600,199202221,1663,1663,1663,1663,1
|
|
20230801,144500,199200558,1663,1663,1663,1663,0
|
|
20230801,144400,199200558,1663,1663,1663,1663,1
|
|
20230801,144300,199198895,1663,1663,1663,1663,1
|
|
20230801,144200,199197232,1663,1663,1663,1663,0
|
|
20230801,144100,199197232,1663,1663,1663,1663,0
|
|
20230801,144000,199197232,1663,1663,1663,1663,2
|
|
20230801,143900,199193906,1654,1655,1655,1654,5000
|
|
20230801,143800,190923630,1656,1656,1656,1656,117
|
|
20230801,143700,190729878,1656,1656,1656,1656,2
|
|
20230801,143600,190726566,1656,1656,1656,1656,31
|
|
20230801,143500,190675230,1663,1663,1663,1663,1
|
|
20230801,143400,190673567,1663,1663,1663,1663,1
|
|
20230801,143300,190671904,1663,1663,1663,1663,0
|
|
20230801,143200,190671904,1663,1663,1663,1663,0
|
|
20230801,143100,190671904,1663,1663,1663,1663,2
|
|
20230801,143000,190668578,1663,1663,1663,1663,0
|
|
20230801,142900,190668578,1663,1663,1663,1663,0
|
|
20230801,142800,190668578,1663,1663,1663,1663,1
|
|
20230801,142700,190666915,1662,1662,1662,1662,0
|
|
20230801,142600,190666915,1662,1662,1662,1662,1
|
|
20230801,142500,190665253,1653,1667,1667,1653,481
|
|
20230801,142400,189869891,1669,1669,1669,1669,0
|
|
20230801,142300,189869891,1669,1669,1669,1669,0
|
|
20230801,142200,189869891,1669,1669,1669,1669,2
|
|
20230801,142100,189866553,1659,1659,1659,1659,1
|
|
20230801,142000,189864894,1671,1671,1671,1671,1
|
|
20230801,141900,189863223,1661,1661,1661,1661,0
|
|
20230801,141800,189863223,1661,1661,1661,1661,11
|
|
20230801,141700,189844952,1660,1660,1660,1660,2
|
|
20230801,141600,189841632,1661,1661,1661,1661,0
|
|
20230801,141500,189841632,1661,1661,1661,1661,0
|
|
20230801,141400,189841632,1661,1661,1661,1661,1
|
|
20230801,141300,189839971,1661,1661,1661,1661,61
|
|
20230801,141200,189738650,1661,1661,1661,1661,0
|
|
20230801,141100,189738650,1661,1661,1661,1661,1
|
|
20230801,141000,189736989,1661,1661,1661,1661,0
|
|
20230801,140900,189736989,1661,1661,1661,1661,266
|
|
20230801,140800,189295163,1671,1671,1671,1671,2
|
|
20230801,140700,189291821,1671,1671,1671,1671,0
|
|
20230801,140600,189291821,1671,1671,1671,1671,0
|
|
20230801,140500,189291821,1671,1671,1671,1671,1
|
|
20230801,140400,189290150,1671,1671,1671,1671,1
|
|
20230801,140300,189288479,1671,1671,1671,1671,0
|
|
20230801,140200,189288479,1671,1671,1671,1671,1
|
|
20230801,140100,189286808,1671,1671,1671,1671,0
|
|
20230801,140000,189286808,1671,1671,1671,1671,0
|
|
20230801,135900,189286808,1671,1671,1671,1671,2
|
|
20230801,135800,189283466,1661,1661,1661,1661,204
|
|
20230801,135700,188944622,1672,1668,1672,1668,215
|
|
20230801,135600,188585335,1669,1669,1669,1669,1
|
|
20230801,135500,188583666,1669,1669,1669,1669,1
|
|
20230801,135400,188581997,1669,1669,1669,1669,0
|
|
20230801,135300,188581997,1669,1669,1669,1669,1
|
|
20230801,135200,188580328,1669,1669,1669,1669,0
|
|
20230801,135100,188580328,1669,1669,1669,1669,1
|
|
20230801,135000,188578659,1658,1658,1658,1658,1317
|
|
20230801,134900,186395073,1657,1657,1657,1657,3
|
|
20230801,134800,186390102,1658,1669,1669,1658,252
|
|
20230801,134700,185972028,1669,1669,1669,1669,0
|
|
20230801,134600,185972028,1669,1669,1669,1669,0
|
|
20230801,134500,185972028,1669,1669,1669,1669,2
|
|
20230801,134400,185968690,1659,1659,1659,1659,1
|
|
20230801,134300,185967031,1670,1670,1670,1670,3133
|
|
20230801,134200,180734921,1670,1670,1671,1670,965
|
|
20230801,134100,179122571,1670,1662,1670,1662,3135
|
|
20230801,134000,173907017,1662,1662,1662,1662,0
|
|
20230801,133900,173907017,1662,1662,1662,1662,2
|
|
20230801,133800,173903693,1663,1663,1663,1663,0
|
|
20230801,133700,173903693,1663,1663,1663,1663,0
|
|
20230801,133600,173903693,1663,1663,1663,1663,3
|
|
20230801,133500,173898704,1663,1663,1663,1663,0
|
|
20230801,133400,173898704,1663,1663,1663,1663,0
|
|
20230801,133300,173898704,1663,1663,1663,1663,1
|
|
20230801,133200,173897041,1663,1663,1663,1663,1
|
|
20230801,133100,173895378,1664,1664,1664,1664,0
|
|
20230801,133000,173895378,1664,1663,1667,1663,21
|
|
20230801,132900,173860417,1664,1651,1664,1650,2344
|
|
20230801,132800,169985925,1653,1650,1653,1650,609
|
|
20230801,132700,168980111,1650,1650,1650,1650,2
|
|
20230801,132600,168976811,1650,1650,1650,1650,0
|
|
20230801,132500,168976811,1650,1650,1650,1650,0
|
|
20230801,132400,168976811,1650,1650,1650,1650,1
|
|
20230801,132300,168975161,1650,1650,1650,1650,1
|
|
20230801,132200,168973511,1650,1650,1650,1650,1
|
|
20230801,132100,168971861,1650,1650,1650,1650,0
|
|
20230801,132000,168971861,1650,1650,1650,1650,0
|
|
20230801,131900,168971861,1650,1650,1650,1646,3
|
|
20230801,131800,168966915,1651,1651,1651,1651,1
|
|
20230801,131700,168965264,1651,1646,1651,1646,342
|
|
20230801,131600,168402327,1647,1651,1651,1647,538
|
|
20230801,131500,167516237,1650,1650,1650,1650,0
|
|
20230801,131400,167516237,1650,1650,1650,1650,1
|
|
20230801,131300,167514587,1651,1651,1651,1650,3
|
|
20230801,131200,167509635,1651,1651,1651,1651,0
|
|
20230801,131100,167509635,1651,1651,1651,1650,53
|
|
20230801,131000,167422133,1651,1651,1651,1651,3
|
|
20230801,130900,167417180,1651,1651,1651,1651,1
|
|
20230801,130800,167415529,1651,1651,1651,1651,0
|
|
20230801,130700,167415529,1651,1651,1651,1651,1
|
|
20230801,130600,167413878,1651,1651,1651,1651,0
|
|
20230801,130500,167413878,1651,1651,1651,1651,1
|
|
20230801,130400,167412227,1651,1651,1651,1651,1
|
|
20230801,130300,167410576,1651,1651,1651,1651,0
|
|
20230801,130200,167410576,1651,1651,1651,1651,0
|
|
20230801,130100,167410576,1651,1651,1651,1651,1
|
|
20230801,130000,167408925,1651,1651,1651,1651,1
|
|
20230801,125900,167407274,1651,1651,1651,1651,0
|
|
20230801,125800,167407274,1651,1646,1651,1646,395
|
|
20230801,125700,166757099,1646,1651,1651,1646,648
|
|
20230801,125600,165690298,1650,1650,1650,1650,54
|
|
20230801,125500,165601198,1650,1650,1650,1650,1
|
|
20230801,125400,165599548,1651,1651,1651,1651,0
|
|
20230801,125300,165599548,1651,1651,1651,1651,1
|
|
20230801,125200,165597897,1651,1651,1651,1651,0
|
|
20230801,125100,165597897,1651,1651,1651,1651,1
|
|
20230801,125000,165596246,1651,1650,1651,1650,294
|
|
20230801,124900,165111145,1650,1650,1650,1650,0
|
|
20230801,124800,165111145,1650,1650,1650,1650,0
|
|
20230801,124700,165111145,1650,1650,1650,1650,3
|
|
20230801,124600,165106195,1645,1645,1645,1645,13
|
|
20230801,124500,165084810,1650,1650,1650,1650,0
|
|
20230801,124400,165084810,1650,1650,1650,1650,1
|
|
20230801,124300,165083160,1650,1650,1650,1650,0
|
|
20230801,124200,165083160,1650,1645,1650,1645,119
|
|
20230801,124100,164887400,1650,1650,1650,1650,1
|
|
20230801,124000,164885750,1650,1650,1650,1650,0
|
|
20230801,123900,164885750,1650,1650,1650,1650,0
|
|
20230801,123800,164885750,1650,1650,1650,1650,2
|
|
20230801,123700,164882450,1650,1650,1650,1650,0
|
|
20230801,123600,164882450,1650,1650,1650,1650,0
|
|
20230801,123500,164882450,1650,1650,1650,1650,1
|
|
20230801,123400,164880800,1650,1650,1650,1650,0
|
|
20230801,123300,164880800,1650,1650,1650,1650,1
|
|
20230801,123200,164879150,1650,1650,1650,1650,1
|
|
20230801,123100,164877500,1650,1650,1650,1650,0
|
|
20230801,123000,164877500,1650,1650,1650,1650,0
|
|
20230801,122900,164877500,1650,1650,1650,1650,2
|
|
20230801,122800,164874200,1650,1650,1650,1650,0
|
|
20230801,122700,164874200,1650,1650,1650,1650,0
|
|
20230801,122600,164874200,1650,1650,1650,1650,1
|
|
20230801,122500,164872550,1650,1650,1650,1650,0
|
|
20230801,122400,164872550,1650,1650,1650,1650,3
|
|
20230801,122300,164867600,1645,1649,1649,1645,25
|
|
20230801,122200,164826464,1650,1650,1650,1650,0
|
|
20230801,122100,164826464,1650,1650,1650,1650,1
|
|
20230801,122000,164824814,1650,1650,1650,1650,1
|
|
20230801,121900,164823164,1650,1650,1650,1650,0
|
|
20230801,121800,164823164,1650,1650,1650,1650,1
|
|
20230801,121700,164821514,1650,1650,1650,1650,0
|
|
20230801,121600,164821514,1650,1650,1650,1650,0
|
|
20230801,121500,164821514,1650,1650,1650,1650,22
|
|
20230801,121400,164785214,1650,1650,1650,1650,1
|
|
20230801,121300,164783564,1650,1650,1650,1650,0
|
|
20230801,121200,164783564,1650,1650,1650,1650,1
|
|
20230801,121100,164781914,1650,1650,1650,1650,0
|
|
20230801,121000,164781914,1650,1650,1650,1650,1
|
|
20230801,120900,164780264,1638,1649,1650,1638,10199
|
|
20230801,120800,148024306,1646,1647,1647,1646,31
|
|
20230801,120700,147973276,1649,1649,1649,1649,0
|
|
20230801,120600,147973276,1649,1648,1649,1648,69
|
|
20230801,120500,147859496,1648,1647,1648,1647,55
|
|
20230801,120400,147768857,1648,1647,1648,1647,7
|
|
20230801,120300,147757327,1647,1648,1648,1647,2
|
|
20230801,120200,147754032,1648,1648,1648,1648,0
|
|
20230801,120100,147754032,1648,1648,1648,1648,1
|
|
20230801,120000,147752384,1648,1648,1648,1648,1
|
|
20230801,115900,147750736,1648,1648,1648,1648,0
|
|
20230801,115800,147750736,1648,1648,1648,1648,0
|
|
20230801,115700,147750736,1648,1648,1648,1648,2
|
|
20230801,115600,147747440,1643,1643,1643,1643,1
|
|
20230801,115500,147745797,1648,1648,1648,1648,1
|
|
20230801,115400,147744149,1648,1648,1648,1648,0
|
|
20230801,115300,147744149,1648,1648,1648,1648,0
|
|
20230801,115200,147744149,1648,1648,1648,1648,2
|
|
20230801,115100,147740853,1643,1643,1643,1643,0
|
|
20230801,115000,147740853,1643,1643,1643,1643,0
|
|
20230801,114900,147740853,1643,1648,1648,1643,2
|
|
20230801,114800,147737562,1648,1648,1648,1648,1
|
|
20230801,114700,147735914,1642,1642,1642,1642,0
|
|
20230801,114600,147735914,1642,1648,1648,1642,2
|
|
20230801,114500,147732624,1648,1648,1648,1648,1
|
|
20230801,114400,147730976,1642,1642,1642,1642,0
|
|
20230801,114300,147730976,1642,1648,1648,1642,8
|
|
20230801,114200,147717828,1649,1649,1649,1649,0
|
|
20230801,114100,147717828,1649,1649,1649,1649,0
|
|
20230801,114000,147717828,1649,1649,1649,1649,1
|
|
20230801,113900,147716179,1649,1649,1649,1649,1
|
|
20230801,113800,147714530,1640,1641,1641,1640,3
|
|
20230801,113700,147709608,1638,1664,1664,1638,8547
|
|
20230801,113600,133654776,1664,1664,1664,1664,0
|
|
20230801,113500,133654776,1664,1664,1664,1664,0
|
|
20230801,113400,133654776,1664,1663,1664,1663,2
|
|
20230801,113300,133651449,1663,1662,1663,1662,4
|
|
20230801,113200,133644798,1662,1662,1662,1662,1
|
|
20230801,113100,133643136,1662,1662,1662,1662,1
|
|
20230801,113000,133641474,1662,1662,1662,1662,1
|
|
20230801,112900,133639812,1661,1661,1661,1661,54
|
|
20230801,112800,133550118,1661,1661,1661,1661,1
|
|
20230801,112700,133548457,1661,1661,1661,1661,0
|
|
20230801,112600,133548457,1661,1661,1661,1661,1
|
|
20230801,112500,133546796,1661,1661,1661,1661,1
|
|
20230801,112400,133545135,1661,1661,1661,1661,0
|
|
20230801,112300,133545135,1661,1661,1661,1661,1
|
|
20230801,112200,133543474,1659,1650,1659,1650,2
|
|
20230801,112100,133540165,1660,1660,1660,1660,1
|
|
20230801,112000,133538505,1650,1661,1661,1650,3
|
|
20230801,111900,133533543,1661,1661,1661,1661,0
|
|
20230801,111800,133533543,1661,1661,1661,1661,0
|
|
20230801,111700,133533543,1661,1664,1664,1650,31
|
|
20230801,111600,133482338,1664,1664,1664,1664,1
|
|
20230801,111500,133480674,1661,1658,1663,1658,57
|
|
20230801,111400,133385946,1649,1657,1657,1649,2
|
|
20230801,111300,133382640,1647,1665,1665,1646,2400
|
|
20230801,111200,129426180,1666,1672,1672,1666,204
|
|
20230801,111100,129086310,1666,1672,1672,1666,2
|
|
20230801,111000,129082972,1672,1672,1672,1672,0
|
|
20230801,110900,129082972,1672,1672,1672,1672,2
|
|
20230801,110800,129079628,1672,1672,1672,1672,1
|
|
20230801,110700,129077956,1672,1672,1672,1672,1
|
|
20230801,110600,129076284,1672,1672,1672,1672,0
|
|
20230801,110500,129076284,1672,1672,1672,1672,1
|
|
20230801,110400,129074612,1672,1672,1672,1672,12
|
|
20230801,110300,129054548,1672,1672,1672,1672,1
|
|
20230801,110200,129052876,1672,1672,1672,1672,1
|
|
20230801,110100,129051204,1674,1674,1674,1674,0
|
|
20230801,110000,129051204,1674,1673,1674,1673,30
|
|
20230801,105900,129000993,1666,1673,1673,1666,2
|
|
20230801,105800,128997654,1673,1673,1673,1673,1
|
|
20230801,105700,128995981,1673,1673,1673,1673,1
|
|
20230801,105600,128994308,1673,1673,1673,1673,0
|
|
20230801,105500,128994308,1673,1673,1673,1673,0
|
|
20230801,105400,128994308,1673,1673,1673,1673,2
|
|
20230801,105300,128990962,1674,1674,1674,1674,0
|
|
20230801,105200,128990962,1674,1674,1674,1674,0
|
|
20230801,105100,128990962,1674,1674,1674,1674,1
|
|
20230801,105000,128989288,1662,1665,1665,1662,10
|
|
20230801,104900,128972657,1676,1675,1676,1650,4254
|
|
20230801,104800,121909877,1675,1675,1675,1675,1
|
|
20230801,104700,121908202,1671,1671,1671,1671,0
|
|
20230801,104600,121908202,1671,1671,1671,1671,0
|
|
20230801,104500,121908202,1671,1674,1674,1671,63
|
|
20230801,104400,121802923,1675,1675,1675,1675,0
|
|
20230801,104300,121802923,1675,1675,1675,1675,99
|
|
20230801,104200,121637098,1675,1675,1675,1675,22
|
|
20230801,104100,121600248,1675,1675,1675,1675,0
|
|
20230801,104000,121600248,1675,1675,1675,1675,1
|
|
20230801,103900,121598573,1675,1675,1675,1675,1
|
|
20230801,103800,121596898,1675,1675,1675,1675,0
|
|
20230801,103700,121596898,1675,1675,1675,1675,0
|
|
20230801,103600,121596898,1675,1675,1675,1675,1
|
|
20230801,103500,121595223,1675,1675,1675,1675,1
|
|
20230801,103400,121593548,1670,1670,1670,1670,0
|
|
20230801,103300,121593548,1670,1675,1675,1670,11
|
|
20230801,103200,121575173,1675,1675,1675,1675,0
|
|
20230801,103100,121575173,1675,1675,1675,1675,1
|
|
20230801,103000,121573498,1670,1675,1675,1670,2
|
|
20230801,102900,121570153,1675,1675,1675,1675,0
|
|
20230801,102800,121570153,1675,1675,1675,1675,1
|
|
20230801,102700,121568478,1671,1674,1674,1671,17
|
|
20230801,102600,121540047,1675,1675,1675,1675,1
|
|
20230801,102500,121538372,1675,1675,1675,1675,11
|
|
20230801,102400,121519947,1674,1674,1674,1674,0
|
|
20230801,102300,121519947,1674,1674,1674,1674,1
|
|
20230801,102200,121518273,1675,1675,1675,1675,2
|
|
20230801,102100,121514923,1675,1675,1675,1675,0
|
|
20230801,102000,121514923,1675,1675,1675,1675,0
|
|
20230801,101900,121514923,1675,1675,1675,1675,301
|
|
20230801,101800,121010748,1674,1674,1674,1674,4
|
|
20230801,101700,121004052,1675,1680,1680,1675,5
|
|
20230801,101600,120995672,1682,1683,1683,1682,2
|
|
20230801,101500,120992307,1684,1684,1684,1684,14206
|
|
20230801,101400,97069403,1688,1686,1688,1686,67
|
|
20230801,101300,96956338,1686,1686,1686,1684,1057
|
|
20230801,101200,95176241,1686,1686,1686,1686,5
|
|
20230801,101100,95167811,1686,1684,1686,1684,184
|
|
20230801,101000,94857868,1684,1685,1685,1684,981
|
|
20230801,100900,93205863,1685,1664,1685,1664,1733
|
|
20230801,100800,90297296,1663,1664,1664,1663,9
|
|
20230801,100700,90282321,1664,1664,1664,1664,22
|
|
20230801,100600,90245713,1664,1665,1665,1664,104
|
|
20230801,100500,90072557,1677,1677,1678,1660,388
|
|
20230801,100400,89422607,1676,1667,1676,1660,260
|
|
20230801,100300,88989898,1667,1664,1667,1658,125
|
|
20230801,100200,88782447,1652,1666,1666,1652,2491
|
|
20230801,100100,84638063,1667,1669,1677,1667,502
|
|
20230801,100000,83801216,1677,1669,1677,1669,17
|
|
20230801,095900,83772835,1667,1669,1669,1667,13
|
|
20230801,095800,83751140,1669,1670,1670,1669,373
|
|
20230801,095700,83128599,1678,1678,1678,1678,0
|
|
20230801,095600,83128599,1678,1678,1678,1678,1
|
|
20230801,095500,83126921,1678,1670,1678,1670,31
|
|
20230801,095400,83075135,1670,1670,1670,1670,22
|
|
20230801,095300,83038395,1677,1677,1677,1677,1
|
|
20230801,095200,83036718,1678,1678,1678,1678,0
|
|
20230801,095100,83036718,1678,1678,1678,1678,30
|
|
20230801,095000,82986378,1678,1678,1678,1678,2
|
|
20230801,094900,82983022,1670,1678,1678,1670,2
|
|
20230801,094800,82979674,1679,1679,1679,1679,1
|
|
20230801,094700,82977995,1675,1679,1679,1675,3
|
|
20230801,094600,82972966,1679,1679,1679,1679,201
|
|
20230801,094500,82635487,1679,1679,1679,1679,1
|
|
20230801,094400,82633808,1669,1670,1679,1669,58
|
|
20230801,094300,82536984,1679,1675,1679,1667,323
|
|
20230801,094200,81997454,1679,1679,1679,1674,17
|
|
20230801,094100,81968980,1674,1679,1679,1674,158
|
|
20230801,094000,81703974,1676,1676,1676,1676,20
|
|
20230801,093900,81670454,1679,1678,1679,1671,12
|
|
20230801,093800,81650323,1677,1676,1677,1666,331
|
|
20230801,093700,81098437,1676,1671,1676,1666,1207
|
|
20230801,093600,79082771,1671,1667,1671,1666,721
|
|
20230801,093500,77878552,1667,1672,1672,1666,131
|
|
20230801,093400,77660171,1667,1667,1667,1667,1
|
|
20230801,093300,77658504,1672,1672,1672,1672,0
|
|
20230801,093200,77658504,1672,1665,1672,1665,3
|
|
20230801,093100,77653495,1672,1670,1672,1665,60
|
|
20230801,093000,77553240,1670,1669,1670,1669,7
|
|
20230801,092900,77541554,1664,1664,1671,1664,4
|
|
20230801,092800,77534885,1670,1665,1670,1664,427
|
|
20230801,092700,76824272,1664,1664,1664,1663,281
|
|
20230801,092600,76356795,1663,1661,1664,1652,217
|
|
20230801,092500,75996270,1651,1661,1661,1651,70
|
|
20230801,092400,75880679,1649,1654,1661,1640,71
|
|
20230801,092300,75763586,1659,1672,1675,1635,17196
|
|
20230801,092200,47382731,1672,1672,1672,1672,50
|
|
20230801,092100,47299131,1672,1675,1675,1672,17
|
|
20230801,092000,47270659,1672,1672,1672,1672,1
|
|
20230801,091900,47268987,1676,1676,1676,1676,56
|
|
20230801,091800,47175131,1672,1677,1677,1672,2
|
|
20230801,091700,47171782,1677,1675,1677,1672,3393
|
|
20230801,091600,41488805,1675,1680,1680,1675,203
|
|
20230801,091500,41148370,1675,1680,1680,1675,155
|
|
20230801,091400,40888740,1675,1680,1680,1675,101
|
|
20230801,091300,40719065,1674,1674,1674,1674,1
|
|
20230801,091200,40717391,1680,1680,1680,1680,1
|
|
20230801,091100,40715711,1674,1674,1674,1674,428
|
|
20230801,091000,39999239,1680,1679,1680,1674,85
|
|
20230801,090900,39856447,1674,1679,1679,1674,401
|
|
20230801,090800,39184999,1675,1675,1675,1675,419
|
|
20230801,090700,38483174,1675,1672,1675,1672,12
|
|
20230801,090600,38463077,1679,1674,1679,1674,425
|
|
20230801,090500,37751622,1671,1674,1678,1671,4630
|
|
20230801,090400,30000807,1671,1672,1674,1670,1509
|
|
20230801,090300,27478121,1670,1671,1671,1670,10
|
|
20230801,090200,27461417,1670,1670,1670,1670,979
|
|
20230801,090100,25826487,1670,1658,1670,1657,3009
|
|
20230801,090000,20827874,1658,1670,1670,1658,12478
|