622 lines
29 KiB
CSV
622 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230801,191900,125031402,1301,1301,1301,1301,519
|
|
20230801,191800,125031402,1301,1301,1301,1301,0
|
|
20230801,191700,125031402,1301,1301,1301,1301,0
|
|
20230801,191600,125031402,1301,1301,1301,1301,0
|
|
20230801,191500,125031402,1301,1301,1301,1301,0
|
|
20230801,191400,125031402,1301,1301,1301,1301,0
|
|
20230801,191300,125031402,1301,1301,1301,1301,0
|
|
20230801,191200,125031402,1301,1301,1301,1301,0
|
|
20230801,191100,125031402,1301,1301,1301,1301,0
|
|
20230801,191000,125031402,1301,1301,1301,1301,0
|
|
20230801,190900,125031402,1301,1301,1301,1301,0
|
|
20230801,190800,125031402,1301,1301,1301,1301,0
|
|
20230801,190700,125031402,1301,1301,1301,1301,0
|
|
20230801,190600,125031402,1301,1301,1301,1301,0
|
|
20230801,190500,125031402,1301,1301,1301,1301,0
|
|
20230801,190400,125031402,1301,1301,1301,1301,0
|
|
20230801,190300,125031402,1301,1301,1301,1301,0
|
|
20230801,190200,125031402,1301,1301,1301,1301,0
|
|
20230801,190100,125031402,1301,1301,1301,1301,0
|
|
20230801,190000,125031402,1301,1301,1301,1301,0
|
|
20230801,185900,125031402,1301,1301,1301,1301,0
|
|
20230801,185800,125031402,1301,1301,1301,1301,0
|
|
20230801,185700,125031402,1301,1301,1301,1301,0
|
|
20230801,185600,125031402,1301,1301,1301,1301,0
|
|
20230801,185500,125031402,1301,1301,1301,1301,0
|
|
20230801,185400,125031402,1301,1301,1301,1301,0
|
|
20230801,185300,125031402,1301,1301,1301,1301,0
|
|
20230801,185200,125031402,1301,1301,1301,1301,0
|
|
20230801,185100,125031402,1301,1301,1301,1301,0
|
|
20230801,185000,125031402,1301,1301,1301,1301,0
|
|
20230801,184900,125031402,1301,1301,1301,1301,519
|
|
20230801,184800,125031402,1301,1301,1301,1301,0
|
|
20230801,184700,125031402,1301,1301,1301,1301,0
|
|
20230801,184600,125031402,1301,1301,1301,1301,0
|
|
20230801,184500,125031402,1301,1301,1301,1301,0
|
|
20230801,184400,125031402,1301,1301,1301,1301,0
|
|
20230801,184300,125031402,1301,1301,1301,1301,0
|
|
20230801,184200,125031402,1301,1301,1301,1301,0
|
|
20230801,184100,125031402,1301,1301,1301,1301,0
|
|
20230801,184000,125031402,1301,1301,1301,1301,0
|
|
20230801,183900,125031402,1301,1301,1301,1301,0
|
|
20230801,183800,125031402,1301,1301,1301,1301,0
|
|
20230801,183700,125031402,1301,1301,1301,1301,0
|
|
20230801,183600,125031402,1301,1301,1301,1301,0
|
|
20230801,183500,125031402,1301,1301,1301,1301,0
|
|
20230801,183400,125031402,1301,1301,1301,1301,0
|
|
20230801,183300,125031402,1301,1301,1301,1301,0
|
|
20230801,183200,125031402,1301,1301,1301,1301,0
|
|
20230801,183100,125031402,1301,1301,1301,1301,0
|
|
20230801,183000,125031402,1301,1301,1301,1301,0
|
|
20230801,182900,125031402,1301,1301,1301,1301,0
|
|
20230801,182800,125031402,1301,1301,1301,1301,0
|
|
20230801,182700,125031402,1301,1301,1301,1301,0
|
|
20230801,182600,125031402,1301,1301,1301,1301,0
|
|
20230801,182500,125031402,1301,1301,1301,1301,0
|
|
20230801,182400,125031402,1301,1301,1301,1301,0
|
|
20230801,182300,125031402,1301,1301,1301,1301,0
|
|
20230801,182200,125031402,1301,1301,1301,1301,0
|
|
20230801,182100,125031402,1301,1301,1301,1301,0
|
|
20230801,182000,125031402,1301,1301,1301,1301,0
|
|
20230801,181900,125031402,1301,1301,1301,1301,519
|
|
20230801,181800,125031402,1301,1301,1301,1301,0
|
|
20230801,181700,125031402,1301,1301,1301,1301,0
|
|
20230801,181600,125031402,1301,1301,1301,1301,0
|
|
20230801,181500,125031402,1301,1301,1301,1301,0
|
|
20230801,181400,125031402,1301,1301,1301,1301,0
|
|
20230801,181300,125031402,1301,1301,1301,1301,0
|
|
20230801,181200,125031402,1301,1301,1301,1301,0
|
|
20230801,181100,125031402,1301,1301,1301,1301,0
|
|
20230801,181000,125031402,1301,1301,1301,1301,0
|
|
20230801,180900,125031402,1301,1301,1301,1301,0
|
|
20230801,180800,125031402,1301,1301,1301,1301,0
|
|
20230801,180700,125031402,1301,1301,1301,1301,0
|
|
20230801,180600,125031402,1301,1301,1301,1301,0
|
|
20230801,180500,125031402,1301,1301,1301,1301,0
|
|
20230801,180400,125031402,1301,1301,1301,1301,0
|
|
20230801,180300,125031402,1301,1301,1301,1301,0
|
|
20230801,180200,125031402,1301,1301,1301,1301,0
|
|
20230801,180100,125031402,1301,1301,1301,1301,0
|
|
20230801,180000,125031402,1301,1301,1301,1301,0
|
|
20230801,175900,125031402,1301,1301,1301,1301,0
|
|
20230801,175800,125031402,1301,1301,1301,1301,0
|
|
20230801,175700,125031402,1301,1301,1301,1301,0
|
|
20230801,175600,125031402,1301,1301,1301,1301,0
|
|
20230801,175500,125031402,1301,1301,1301,1301,0
|
|
20230801,175400,125031402,1301,1301,1301,1301,0
|
|
20230801,175300,125031402,1301,1301,1301,1301,0
|
|
20230801,175200,125031402,1301,1301,1301,1301,0
|
|
20230801,175100,125031402,1301,1301,1301,1301,0
|
|
20230801,175000,125031402,1301,1301,1301,1301,0
|
|
20230801,174900,125031402,1301,1301,1301,1301,519
|
|
20230801,174800,125031402,1301,1301,1301,1301,0
|
|
20230801,174700,125031402,1301,1301,1301,1301,0
|
|
20230801,174600,125031402,1301,1301,1301,1301,0
|
|
20230801,174500,125031402,1301,1301,1301,1301,0
|
|
20230801,174400,125031402,1301,1301,1301,1301,0
|
|
20230801,174300,125031402,1301,1301,1301,1301,0
|
|
20230801,174200,125031402,1301,1301,1301,1301,0
|
|
20230801,174100,125031402,1301,1301,1301,1301,0
|
|
20230801,174000,125031402,1301,1301,1301,1301,0
|
|
20230801,173900,125031402,1301,1301,1301,1301,0
|
|
20230801,173800,125031402,1301,1301,1301,1301,0
|
|
20230801,173700,125031402,1301,1301,1301,1301,0
|
|
20230801,173600,125031402,1301,1301,1301,1301,0
|
|
20230801,173500,125031402,1301,1301,1301,1301,0
|
|
20230801,173400,125031402,1301,1301,1301,1301,0
|
|
20230801,173300,125031402,1301,1301,1301,1301,0
|
|
20230801,173200,125031402,1301,1301,1301,1301,0
|
|
20230801,173100,125031402,1301,1301,1301,1301,0
|
|
20230801,173000,125031402,1301,1301,1301,1301,0
|
|
20230801,172900,125031402,1301,1301,1301,1301,0
|
|
20230801,172800,125031402,1301,1301,1301,1301,0
|
|
20230801,172700,125031402,1301,1301,1301,1301,0
|
|
20230801,172600,125031402,1301,1301,1301,1301,0
|
|
20230801,172500,125031402,1301,1301,1301,1301,0
|
|
20230801,172400,125031402,1301,1301,1301,1301,0
|
|
20230801,172300,125031402,1301,1301,1301,1301,0
|
|
20230801,172200,125031402,1301,1301,1301,1301,0
|
|
20230801,172100,125031402,1301,1301,1301,1301,0
|
|
20230801,172000,125031402,1301,1301,1301,1301,0
|
|
20230801,171900,125031402,1301,1301,1301,1301,519
|
|
20230801,171800,125031402,1301,1301,1301,1301,0
|
|
20230801,171700,125031402,1301,1301,1301,1301,0
|
|
20230801,171600,125031402,1301,1301,1301,1301,0
|
|
20230801,171500,125031402,1301,1301,1301,1301,0
|
|
20230801,171400,125031402,1301,1301,1301,1301,0
|
|
20230801,171300,125031402,1301,1301,1301,1301,0
|
|
20230801,171200,125031402,1301,1301,1301,1301,0
|
|
20230801,171100,125031402,1301,1301,1301,1301,0
|
|
20230801,171000,125031402,1301,1301,1301,1301,0
|
|
20230801,170900,125031402,1301,1301,1301,1301,0
|
|
20230801,170800,125031402,1301,1301,1301,1301,0
|
|
20230801,170700,125031402,1301,1301,1301,1301,0
|
|
20230801,170600,125031402,1301,1301,1301,1301,0
|
|
20230801,170500,125031402,1301,1301,1301,1301,0
|
|
20230801,170400,125031402,1301,1301,1301,1301,0
|
|
20230801,170300,125031402,1301,1301,1301,1301,0
|
|
20230801,170200,125031402,1301,1301,1301,1301,0
|
|
20230801,170100,125031402,1301,1301,1301,1301,0
|
|
20230801,170000,125031402,1301,1301,1301,1301,0
|
|
20230801,165900,125031402,1301,1301,1301,1301,0
|
|
20230801,165800,125031402,1301,1301,1301,1301,0
|
|
20230801,165700,125031402,1301,1301,1301,1301,0
|
|
20230801,165600,125031402,1301,1301,1301,1301,0
|
|
20230801,165500,125031402,1301,1301,1301,1301,0
|
|
20230801,165400,125031402,1301,1301,1301,1301,0
|
|
20230801,165300,125031402,1301,1301,1301,1301,0
|
|
20230801,165200,125031402,1301,1301,1301,1301,0
|
|
20230801,165100,125031402,1301,1301,1301,1301,0
|
|
20230801,165000,125031402,1301,1301,1301,1301,0
|
|
20230801,164900,125031402,1301,1301,1301,1301,519
|
|
20230801,164800,125031402,1301,1301,1301,1301,0
|
|
20230801,164700,125031402,1301,1301,1301,1301,0
|
|
20230801,164600,125031402,1301,1301,1301,1301,0
|
|
20230801,164500,125031402,1301,1301,1301,1301,0
|
|
20230801,164400,125031402,1301,1301,1301,1301,0
|
|
20230801,164300,125031402,1301,1301,1301,1301,0
|
|
20230801,164200,125031402,1301,1301,1301,1301,0
|
|
20230801,164100,125031402,1301,1301,1301,1301,0
|
|
20230801,164000,125031402,1301,1301,1301,1301,0
|
|
20230801,163900,125031402,1301,1301,1301,1301,0
|
|
20230801,163800,125031402,1301,1301,1301,1301,0
|
|
20230801,163700,125031402,1301,1301,1301,1301,0
|
|
20230801,163600,125031402,1301,1301,1301,1301,0
|
|
20230801,163500,125031402,1301,1301,1301,1301,0
|
|
20230801,163400,125031402,1301,1301,1301,1301,0
|
|
20230801,163300,125031402,1301,1301,1301,1301,0
|
|
20230801,163200,125031402,1301,1301,1301,1301,0
|
|
20230801,163100,125031402,1301,1301,1301,1301,0
|
|
20230801,163000,125031402,1301,1301,1301,1301,0
|
|
20230801,162900,125031402,1301,1301,1301,1301,0
|
|
20230801,162800,125031402,1301,1301,1301,1301,0
|
|
20230801,162700,125031402,1301,1301,1301,1301,0
|
|
20230801,162600,125031402,1301,1301,1301,1301,0
|
|
20230801,162500,125031402,1301,1301,1301,1301,0
|
|
20230801,162400,125031402,1301,1301,1301,1301,0
|
|
20230801,162300,125031402,1301,1301,1301,1301,0
|
|
20230801,162200,125031402,1301,1301,1301,1301,0
|
|
20230801,162100,125031402,1301,1301,1301,1301,0
|
|
20230801,162000,125031402,1301,1301,1301,1301,0
|
|
20230801,161900,125031402,1301,1301,1301,1301,519
|
|
20230801,161800,125031402,1301,1301,1301,1301,0
|
|
20230801,161700,125031402,1301,1301,1301,1301,0
|
|
20230801,161600,125031402,1301,1301,1301,1301,0
|
|
20230801,161500,125031402,1301,1301,1301,1301,0
|
|
20230801,161400,125031402,1301,1301,1301,1301,0
|
|
20230801,161300,125031402,1301,1301,1301,1301,0
|
|
20230801,161200,125031402,1301,1301,1301,1301,0
|
|
20230801,161100,125031402,1301,1301,1301,1301,0
|
|
20230801,161000,125031402,1301,1301,1301,1301,0
|
|
20230801,160900,125031402,1301,1301,1301,1301,0
|
|
20230801,160800,125031402,1301,1301,1301,1301,0
|
|
20230801,160700,125031402,1301,1301,1301,1301,0
|
|
20230801,160600,125031402,1301,1301,1301,1301,0
|
|
20230801,160500,125031402,1301,1301,1301,1301,0
|
|
20230801,160400,125031402,1301,1301,1301,1301,0
|
|
20230801,160300,125031402,1301,1301,1301,1301,0
|
|
20230801,160200,125031402,1301,1301,1301,1301,0
|
|
20230801,160100,125031402,1301,1301,1301,1301,0
|
|
20230801,160000,125031402,1301,1301,1301,1301,0
|
|
20230801,155900,125031402,1301,1301,1301,1301,0
|
|
20230801,155800,125031402,1301,1301,1301,1301,0
|
|
20230801,155700,125031402,1301,1301,1301,1301,0
|
|
20230801,155600,125031402,1301,1301,1301,1301,0
|
|
20230801,155500,125031402,1301,1301,1301,1301,0
|
|
20230801,155400,125031402,1301,1301,1301,1301,0
|
|
20230801,155300,125031402,1301,1301,1301,1301,0
|
|
20230801,155200,125031402,1301,1301,1301,1301,0
|
|
20230801,155100,125031402,1301,1301,1301,1301,0
|
|
20230801,155000,125031402,1301,1301,1301,1301,0
|
|
20230801,154900,125031402,1301,1301,1301,1301,519
|
|
20230801,154800,125031402,1301,1301,1301,1301,0
|
|
20230801,154700,125031402,1301,1301,1301,1301,0
|
|
20230801,154600,125031402,1301,1301,1301,1301,0
|
|
20230801,154500,125031402,1301,1301,1301,1301,0
|
|
20230801,154400,125031402,1301,1301,1301,1301,0
|
|
20230801,154300,125031402,1301,1301,1301,1301,0
|
|
20230801,154200,125031402,1301,1301,1301,1301,0
|
|
20230801,154100,125031402,1301,1301,1301,1301,0
|
|
20230801,154000,125031402,1301,1301,1301,1301,0
|
|
20230801,153900,125031402,1301,1301,1301,1301,0
|
|
20230801,153800,125031402,1301,1301,1301,1301,0
|
|
20230801,153700,125031402,1301,1301,1301,1301,0
|
|
20230801,153600,125031402,1301,1301,1301,1301,0
|
|
20230801,153500,125031402,1301,1301,1301,1301,0
|
|
20230801,153400,125031402,1301,1301,1301,1301,0
|
|
20230801,153300,125031402,1301,1301,1301,1301,0
|
|
20230801,153200,125031402,1301,1301,1301,1301,0
|
|
20230801,153100,125031402,1301,1301,1301,1301,0
|
|
20230801,153000,125031402,1301,1301,1301,1301,519
|
|
20230801,152900,124356183,1297,1297,1297,1297,0
|
|
20230801,152800,124356183,1297,1297,1297,1297,0
|
|
20230801,152700,124356183,1297,1297,1297,1297,0
|
|
20230801,152600,124356183,1297,1297,1297,1297,0
|
|
20230801,152500,124356183,1297,1297,1297,1297,0
|
|
20230801,152400,124356183,1297,1297,1297,1297,0
|
|
20230801,152300,124356183,1297,1297,1297,1297,0
|
|
20230801,152200,124356183,1297,1297,1297,1297,0
|
|
20230801,152100,124356183,1297,1297,1297,1297,0
|
|
20230801,152000,124356183,1297,1297,1297,1297,0
|
|
20230801,151900,124356183,1297,1294,1297,1294,6
|
|
20230801,151800,124348416,1294,1294,1294,1293,20
|
|
20230801,151700,124322538,1293,1293,1293,1293,0
|
|
20230801,151600,124322538,1293,1296,1296,1293,1008
|
|
20230801,151500,123018220,1297,1297,1297,1297,16
|
|
20230801,151400,122997468,1297,1297,1297,1297,0
|
|
20230801,151300,122997468,1297,1297,1297,1297,0
|
|
20230801,151200,122997468,1297,1296,1297,1296,2
|
|
20230801,151100,122994875,1296,1296,1296,1296,0
|
|
20230801,151000,122994875,1296,1296,1296,1296,0
|
|
20230801,150900,122994875,1296,1296,1296,1296,0
|
|
20230801,150800,122994875,1296,1296,1296,1296,2
|
|
20230801,150700,122992283,1296,1296,1296,1296,8
|
|
20230801,150600,122981915,1296,1296,1296,1296,0
|
|
20230801,150500,122981915,1296,1297,1297,1296,120
|
|
20230801,150400,122826361,1298,1297,1298,1297,2
|
|
20230801,150300,122823766,1297,1297,1297,1297,0
|
|
20230801,150200,122823766,1297,1297,1297,1297,0
|
|
20230801,150100,122823766,1297,1297,1297,1297,0
|
|
20230801,150000,122823766,1297,1299,1299,1297,107
|
|
20230801,145900,122684947,1299,1298,1299,1298,103
|
|
20230801,145800,122551228,1300,1300,1300,1300,10
|
|
20230801,145700,122538228,1300,1300,1300,1300,4
|
|
20230801,145600,122533028,1297,1297,1297,1297,0
|
|
20230801,145500,122533028,1297,1297,1297,1297,7
|
|
20230801,145400,122523949,1300,1300,1300,1300,0
|
|
20230801,145300,122523949,1300,1300,1300,1300,0
|
|
20230801,145200,122523949,1300,1300,1300,1300,0
|
|
20230801,145100,122523949,1300,1300,1300,1300,0
|
|
20230801,145000,122523949,1300,1300,1300,1300,261
|
|
20230801,144900,122184649,1300,1300,1300,1300,139
|
|
20230801,144800,122003949,1300,1300,1300,1300,0
|
|
20230801,144700,122003949,1300,1300,1300,1300,0
|
|
20230801,144600,122003949,1300,1300,1300,1300,0
|
|
20230801,144500,122003949,1300,1300,1300,1300,0
|
|
20230801,144400,122003949,1300,1300,1300,1300,369
|
|
20230801,144300,121524249,1299,1298,1299,1298,148
|
|
20230801,144200,121332010,1298,1298,1298,1298,27
|
|
20230801,144100,121296964,1298,1297,1298,1297,672
|
|
20230801,144000,120424780,1296,1296,1296,1296,0
|
|
20230801,143900,120424780,1296,1296,1296,1296,0
|
|
20230801,143800,120424780,1296,1296,1296,1296,0
|
|
20230801,143700,120424780,1296,1296,1296,1296,5
|
|
20230801,143600,120418300,1295,1295,1295,1295,0
|
|
20230801,143500,120418300,1295,1295,1295,1295,0
|
|
20230801,143400,120418300,1295,1295,1295,1295,0
|
|
20230801,143300,120418300,1295,1295,1295,1295,0
|
|
20230801,143200,120418300,1295,1296,1296,1295,10
|
|
20230801,143100,120405345,1298,1298,1298,1298,0
|
|
20230801,143000,120405345,1298,1298,1298,1298,3
|
|
20230801,142900,120401451,1297,1297,1297,1297,837
|
|
20230801,142800,119315862,1293,1293,1293,1293,0
|
|
20230801,142700,119315862,1293,1293,1293,1293,0
|
|
20230801,142600,119315862,1293,1293,1293,1293,0
|
|
20230801,142500,119315862,1293,1293,1293,1293,0
|
|
20230801,142400,119315862,1293,1293,1293,1293,0
|
|
20230801,142300,119315862,1293,1293,1293,1293,0
|
|
20230801,142200,119315862,1293,1293,1293,1293,0
|
|
20230801,142100,119315862,1293,1293,1293,1293,0
|
|
20230801,142000,119315862,1293,1293,1293,1293,0
|
|
20230801,141900,119315862,1293,1293,1293,1293,0
|
|
20230801,141800,119315862,1293,1293,1293,1293,0
|
|
20230801,141700,119315862,1293,1293,1293,1293,515
|
|
20230801,141600,118649967,1293,1293,1293,1293,0
|
|
20230801,141500,118649967,1293,1293,1293,1293,0
|
|
20230801,141400,118649967,1293,1293,1293,1293,0
|
|
20230801,141300,118649967,1293,1293,1293,1293,0
|
|
20230801,141200,118649967,1293,1293,1293,1293,1
|
|
20230801,141100,118648674,1294,1294,1294,1294,0
|
|
20230801,141000,118648674,1294,1294,1294,1294,0
|
|
20230801,140900,118648674,1294,1294,1294,1294,0
|
|
20230801,140800,118648674,1294,1294,1294,1294,1
|
|
20230801,140700,118647380,1294,1294,1294,1294,8
|
|
20230801,140600,118637028,1293,1293,1293,1293,1815
|
|
20230801,140500,116290233,1293,1293,1293,1293,0
|
|
20230801,140400,116290233,1293,1293,1293,1293,0
|
|
20230801,140300,116290233,1293,1294,1294,1293,10
|
|
20230801,140200,116277300,1293,1293,1293,1293,0
|
|
20230801,140100,116277300,1293,1293,1293,1293,0
|
|
20230801,140000,116277300,1293,1293,1293,1293,0
|
|
20230801,135900,116277300,1293,1293,1293,1293,0
|
|
20230801,135800,116277300,1293,1293,1293,1293,39
|
|
20230801,135700,116226873,1293,1293,1293,1293,0
|
|
20230801,135600,116226873,1293,1294,1294,1293,1000
|
|
20230801,135500,114933589,1294,1294,1294,1294,8
|
|
20230801,135400,114923237,1298,1298,1298,1298,0
|
|
20230801,135300,114923237,1298,1298,1298,1298,0
|
|
20230801,135200,114923237,1298,1298,1298,1298,1
|
|
20230801,135100,114921939,1294,1295,1295,1294,5158
|
|
20230801,135000,108243987,1295,1295,1295,1295,0
|
|
20230801,134900,108243987,1295,1295,1295,1295,0
|
|
20230801,134800,108243987,1295,1295,1295,1295,321
|
|
20230801,134700,107828292,1295,1296,1296,1295,1300
|
|
20230801,134600,106144721,1298,1297,1298,1297,5
|
|
20230801,134500,106138232,1296,1296,1296,1296,400
|
|
20230801,134400,105619832,1296,1296,1296,1296,129
|
|
20230801,134300,105452648,1295,1295,1295,1295,0
|
|
20230801,134200,105452648,1295,1295,1295,1295,0
|
|
20230801,134100,105452648,1295,1295,1295,1295,49
|
|
20230801,134000,105389193,1296,1297,1297,1296,12
|
|
20230801,133900,105373640,1298,1298,1298,1298,0
|
|
20230801,133800,105373640,1298,1298,1298,1298,0
|
|
20230801,133700,105373640,1298,1298,1298,1298,0
|
|
20230801,133600,105373640,1298,1298,1298,1298,0
|
|
20230801,133500,105373640,1298,1298,1298,1298,0
|
|
20230801,133400,105373640,1298,1298,1298,1298,0
|
|
20230801,133300,105373640,1298,1298,1298,1298,0
|
|
20230801,133200,105373640,1298,1298,1298,1298,0
|
|
20230801,133100,105373640,1298,1298,1298,1298,0
|
|
20230801,133000,105373640,1298,1298,1298,1298,0
|
|
20230801,132900,105373640,1298,1298,1298,1298,0
|
|
20230801,132800,105373640,1298,1298,1298,1298,0
|
|
20230801,132700,105373640,1298,1298,1298,1298,6
|
|
20230801,132600,105365852,1298,1298,1298,1298,1
|
|
20230801,132500,105364554,1299,1299,1299,1299,3
|
|
20230801,132400,105360657,1296,1300,1300,1296,493
|
|
20230801,132300,104721725,1300,1301,1301,1300,424
|
|
20230801,132200,104170202,1303,1303,1303,1303,0
|
|
20230801,132100,104170202,1303,1303,1303,1303,0
|
|
20230801,132000,104170202,1303,1303,1303,1303,0
|
|
20230801,131900,104170202,1303,1302,1303,1302,10
|
|
20230801,131800,104157173,1302,1302,1302,1302,209
|
|
20230801,131700,103885055,1303,1303,1303,1303,0
|
|
20230801,131600,103885055,1303,1303,1303,1303,0
|
|
20230801,131500,103885055,1303,1303,1303,1303,539
|
|
20230801,131400,103182738,1307,1307,1307,1307,0
|
|
20230801,131300,103182738,1307,1307,1307,1307,0
|
|
20230801,131200,103182738,1307,1307,1307,1307,0
|
|
20230801,131100,103182738,1307,1307,1307,1307,0
|
|
20230801,131000,103182738,1307,1307,1307,1307,0
|
|
20230801,130900,103182738,1307,1307,1307,1307,77
|
|
20230801,130800,103082099,1307,1307,1307,1307,145
|
|
20230801,130700,102892584,1307,1305,1307,1305,167
|
|
20230801,130600,102674446,1307,1307,1307,1307,0
|
|
20230801,130500,102674446,1307,1307,1307,1307,0
|
|
20230801,130400,102674446,1307,1307,1307,1307,2
|
|
20230801,130300,102671832,1303,1303,1303,1303,0
|
|
20230801,130200,102671832,1303,1303,1303,1303,0
|
|
20230801,130100,102671832,1303,1303,1303,1303,0
|
|
20230801,130000,102671832,1303,1303,1303,1303,0
|
|
20230801,125900,102671832,1303,1303,1303,1303,0
|
|
20230801,125800,102671832,1303,1303,1303,1303,1
|
|
20230801,125700,102670529,1305,1305,1305,1305,0
|
|
20230801,125600,102670529,1305,1305,1305,1305,0
|
|
20230801,125500,102670529,1305,1305,1305,1305,0
|
|
20230801,125400,102670529,1305,1305,1305,1305,1
|
|
20230801,125300,102669224,1306,1306,1306,1306,0
|
|
20230801,125200,102669224,1306,1306,1306,1306,0
|
|
20230801,125100,102669224,1306,1306,1306,1306,0
|
|
20230801,125000,102669224,1306,1306,1306,1306,1
|
|
20230801,124900,102667918,1307,1307,1307,1307,0
|
|
20230801,124800,102667918,1307,1308,1308,1307,3
|
|
20230801,124700,102663996,1308,1309,1309,1308,245
|
|
20230801,124600,102343533,1309,1309,1309,1309,8
|
|
20230801,124500,102333061,1309,1309,1309,1309,19
|
|
20230801,124400,102308190,1308,1308,1308,1308,0
|
|
20230801,124300,102308190,1308,1308,1308,1308,173
|
|
20230801,124200,102081906,1308,1308,1308,1308,0
|
|
20230801,124100,102081906,1308,1308,1308,1308,8
|
|
20230801,124000,102071442,1308,1308,1308,1308,0
|
|
20230801,123900,102071442,1308,1307,1308,1307,620
|
|
20230801,123800,101260563,1308,1300,1308,1300,3928
|
|
20230801,123700,96146652,1300,1300,1300,1300,0
|
|
20230801,123600,96146652,1300,1300,1300,1300,77
|
|
20230801,123500,96046552,1296,1299,1299,1296,100
|
|
20230801,123400,95916946,1295,1295,1295,1295,1
|
|
20230801,123300,95915651,1303,1303,1303,1303,0
|
|
20230801,123200,95915651,1303,1305,1305,1295,4604
|
|
20230801,123100,89950875,1297,1299,1308,1297,13486
|
|
20230801,123000,72378232,1299,1299,1299,1299,0
|
|
20230801,122900,72378232,1299,1299,1299,1299,0
|
|
20230801,122800,72378232,1299,1299,1299,1299,0
|
|
20230801,122700,72378232,1299,1299,1299,1299,0
|
|
20230801,122600,72378232,1299,1299,1299,1299,1
|
|
20230801,122500,72376933,1298,1298,1298,1298,0
|
|
20230801,122400,72376933,1298,1298,1298,1298,0
|
|
20230801,122300,72376933,1298,1298,1298,1298,0
|
|
20230801,122200,72376933,1298,1298,1298,1298,0
|
|
20230801,122100,72376933,1298,1298,1298,1298,0
|
|
20230801,122000,72376933,1298,1298,1298,1298,0
|
|
20230801,121900,72376933,1298,1298,1298,1298,0
|
|
20230801,121800,72376933,1298,1298,1298,1298,0
|
|
20230801,121700,72376933,1298,1298,1298,1298,0
|
|
20230801,121600,72376933,1298,1298,1298,1298,0
|
|
20230801,121500,72376933,1298,1298,1298,1298,0
|
|
20230801,121400,72376933,1298,1297,1298,1297,4
|
|
20230801,121300,72371744,1295,1295,1295,1295,0
|
|
20230801,121200,72371744,1295,1295,1295,1295,0
|
|
20230801,121100,72371744,1295,1295,1295,1295,0
|
|
20230801,121000,72371744,1295,1295,1295,1295,0
|
|
20230801,120900,72371744,1295,1295,1295,1295,0
|
|
20230801,120800,72371744,1295,1296,1296,1295,301
|
|
20230801,120700,71981948,1298,1298,1299,1298,73
|
|
20230801,120600,71887164,1299,1299,1299,1299,0
|
|
20230801,120500,71887164,1299,1299,1299,1299,0
|
|
20230801,120400,71887164,1299,1299,1299,1299,0
|
|
20230801,120300,71887164,1299,1299,1299,1299,0
|
|
20230801,120200,71887164,1299,1299,1299,1299,0
|
|
20230801,120100,71887164,1299,1299,1299,1299,0
|
|
20230801,120000,71887164,1299,1299,1299,1299,0
|
|
20230801,115900,71887164,1299,1299,1299,1299,0
|
|
20230801,115800,71887164,1299,1299,1299,1299,0
|
|
20230801,115700,71887164,1299,1299,1299,1299,0
|
|
20230801,115600,71887164,1299,1299,1299,1299,1
|
|
20230801,115500,71885865,1295,1295,1295,1295,0
|
|
20230801,115400,71885865,1295,1295,1295,1295,14
|
|
20230801,115300,71867735,1293,1293,1293,1293,510
|
|
20230801,115200,71208305,1292,1292,1292,1292,0
|
|
20230801,115100,71208305,1292,1292,1292,1292,0
|
|
20230801,115000,71208305,1292,1292,1292,1292,0
|
|
20230801,114900,71208305,1292,1292,1292,1292,0
|
|
20230801,114800,71208305,1292,1296,1296,1292,528
|
|
20230801,114700,70525993,1299,1299,1299,1299,0
|
|
20230801,114600,70525993,1299,1299,1299,1299,0
|
|
20230801,114500,70525993,1299,1299,1299,1299,0
|
|
20230801,114400,70525993,1299,1299,1299,1299,0
|
|
20230801,114300,70525993,1299,1299,1299,1299,0
|
|
20230801,114200,70525993,1299,1299,1299,1299,0
|
|
20230801,114100,70525993,1299,1294,1299,1294,20
|
|
20230801,114000,70500075,1294,1294,1294,1294,0
|
|
20230801,113900,70500075,1294,1293,1294,1293,14
|
|
20230801,113800,70481972,1294,1294,1294,1294,6
|
|
20230801,113700,70474208,1292,1292,1292,1292,0
|
|
20230801,113600,70474208,1292,1296,1296,1292,89
|
|
20230801,113500,70359141,1297,1297,1297,1297,6
|
|
20230801,113400,70351359,1299,1299,1299,1299,0
|
|
20230801,113300,70351359,1299,1299,1299,1299,0
|
|
20230801,113200,70351359,1299,1299,1299,1299,0
|
|
20230801,113100,70351359,1299,1299,1299,1299,0
|
|
20230801,113000,70351359,1299,1299,1299,1299,0
|
|
20230801,112900,70351359,1299,1299,1299,1299,0
|
|
20230801,112800,70351359,1299,1299,1299,1299,0
|
|
20230801,112700,70351359,1299,1299,1299,1299,0
|
|
20230801,112600,70351359,1299,1299,1299,1299,0
|
|
20230801,112500,70351359,1299,1299,1299,1299,1
|
|
20230801,112400,70350060,1299,1299,1299,1299,4
|
|
20230801,112300,70344864,1298,1298,1298,1298,0
|
|
20230801,112200,70344864,1298,1298,1298,1298,0
|
|
20230801,112100,70344864,1298,1298,1298,1298,8
|
|
20230801,112000,70334480,1299,1299,1299,1299,0
|
|
20230801,111900,70334480,1299,1299,1299,1299,105
|
|
20230801,111800,70198085,1299,1299,1299,1299,0
|
|
20230801,111700,70198085,1299,1299,1299,1299,0
|
|
20230801,111600,70198085,1299,1299,1299,1299,0
|
|
20230801,111500,70198085,1299,1299,1299,1299,0
|
|
20230801,111400,70198085,1299,1299,1299,1299,0
|
|
20230801,111300,70198085,1299,1299,1299,1299,0
|
|
20230801,111200,70198085,1299,1299,1299,1299,0
|
|
20230801,111100,70198085,1299,1297,1299,1297,156
|
|
20230801,111000,69995653,1300,1300,1300,1300,0
|
|
20230801,110900,69995653,1300,1300,1300,1300,0
|
|
20230801,110800,69995653,1300,1298,1300,1298,20
|
|
20230801,110700,69969670,1298,1298,1298,1298,17
|
|
20230801,110600,69947604,1298,1298,1298,1298,0
|
|
20230801,110500,69947604,1298,1298,1298,1298,0
|
|
20230801,110400,69947604,1298,1298,1298,1298,0
|
|
20230801,110300,69947604,1298,1298,1298,1298,0
|
|
20230801,110200,69947604,1298,1298,1298,1298,0
|
|
20230801,110100,69947604,1298,1298,1298,1298,0
|
|
20230801,110000,69947604,1298,1298,1298,1298,1
|
|
20230801,105900,69946306,1297,1297,1297,1297,8
|
|
20230801,105800,69935930,1297,1297,1297,1297,1
|
|
20230801,105700,69934633,1297,1297,1297,1297,0
|
|
20230801,105600,69934633,1297,1297,1297,1297,0
|
|
20230801,105500,69934633,1297,1297,1297,1297,0
|
|
20230801,105400,69934633,1297,1298,1298,1297,21
|
|
20230801,105300,69907395,1299,1299,1299,1299,0
|
|
20230801,105200,69907395,1299,1299,1299,1299,1
|
|
20230801,105100,69906096,1297,1297,1297,1297,0
|
|
20230801,105000,69906096,1297,1297,1297,1297,0
|
|
20230801,104900,69906096,1297,1297,1297,1297,0
|
|
20230801,104800,69906096,1297,1297,1297,1297,0
|
|
20230801,104700,69906096,1297,1297,1297,1297,0
|
|
20230801,104600,69906096,1297,1297,1297,1297,0
|
|
20230801,104500,69906096,1297,1297,1297,1297,0
|
|
20230801,104400,69906096,1297,1299,1299,1297,99
|
|
20230801,104300,69777686,1301,1301,1301,1301,0
|
|
20230801,104200,69777686,1301,1301,1301,1301,0
|
|
20230801,104100,69777686,1301,1301,1301,1301,0
|
|
20230801,104000,69777686,1301,1301,1301,1301,100
|
|
20230801,103900,69647586,1301,1301,1301,1301,0
|
|
20230801,103800,69647586,1301,1301,1301,1293,939
|
|
20230801,103700,68430599,1300,1300,1300,1300,0
|
|
20230801,103600,68430599,1300,1300,1300,1300,0
|
|
20230801,103500,68430599,1300,1300,1300,1300,0
|
|
20230801,103400,68430599,1300,1300,1300,1300,0
|
|
20230801,103300,68430599,1300,1300,1300,1300,0
|
|
20230801,103200,68430599,1300,1300,1300,1300,11
|
|
20230801,103100,68416299,1300,1300,1300,1300,0
|
|
20230801,103000,68416299,1300,1300,1300,1300,2
|
|
20230801,102900,68413699,1301,1301,1301,1301,2
|
|
20230801,102800,68411097,1305,1303,1305,1294,1642
|
|
20230801,102700,66271778,1304,1300,1304,1300,2000
|
|
20230801,102600,63665524,1300,1296,1300,1296,604
|
|
20230801,102500,62882298,1296,1296,1296,1296,0
|
|
20230801,102400,62882298,1296,1296,1296,1296,0
|
|
20230801,102300,62882298,1296,1296,1296,1296,100
|
|
20230801,102200,62752698,1296,1296,1296,1296,3
|
|
20230801,102100,62748810,1296,1296,1296,1296,777
|
|
20230801,102000,61741818,1296,1295,1296,1295,137
|
|
20230801,101900,61564400,1295,1295,1295,1295,0
|
|
20230801,101800,61564400,1295,1295,1295,1295,60
|
|
20230801,101700,61486700,1295,1295,1295,1295,4
|
|
20230801,101600,61481520,1295,1295,1295,1295,120
|
|
20230801,101500,61326120,1293,1293,1293,1293,0
|
|
20230801,101400,61326120,1293,1293,1293,1293,0
|
|
20230801,101300,61326120,1293,1293,1293,1293,0
|
|
20230801,101200,61326120,1293,1293,1293,1293,0
|
|
20230801,101100,61326120,1293,1293,1293,1293,0
|
|
20230801,101000,61326120,1293,1295,1295,1293,97
|
|
20230801,100900,61200697,1295,1295,1295,1295,0
|
|
20230801,100800,61200697,1295,1295,1295,1295,300
|
|
20230801,100700,60812197,1295,1295,1295,1295,90
|
|
20230801,100600,60695647,1294,1292,1294,1292,1441
|
|
20230801,100500,58833848,1292,1292,1292,1292,0
|
|
20230801,100400,58833848,1292,1292,1292,1292,0
|
|
20230801,100300,58833848,1292,1292,1292,1292,1
|
|
20230801,100200,58832556,1291,1291,1291,1291,0
|
|
20230801,100100,58832556,1291,1291,1291,1291,0
|
|
20230801,100000,58832556,1291,1291,1291,1291,1
|
|
20230801,095900,58831265,1290,1290,1290,1290,14
|
|
20230801,095800,58813205,1289,1288,1289,1288,99
|
|
20230801,095700,58685692,1289,1289,1289,1289,0
|
|
20230801,095600,58685692,1289,1291,1291,1289,4603
|
|
20230801,095500,52747610,1292,1292,1292,1292,5
|
|
20230801,095400,52741150,1292,1294,1294,1292,94
|
|
20230801,095300,52619606,1295,1295,1295,1295,132
|
|
20230801,095200,52448666,1297,1297,1297,1297,0
|
|
20230801,095100,52448666,1297,1295,1297,1295,201
|
|
20230801,095000,52188369,1297,1297,1297,1297,784
|
|
20230801,094900,51171521,1298,1298,1298,1298,0
|
|
20230801,094800,51171521,1298,1298,1298,1298,18
|
|
20230801,094700,51148157,1298,1298,1298,1298,305
|
|
20230801,094600,50752267,1299,1299,1299,1299,1
|
|
20230801,094500,50750968,1299,1299,1299,1299,12
|
|
20230801,094400,50735380,1298,1298,1298,1298,200
|
|
20230801,094300,50475780,1298,1298,1298,1298,2479
|
|
20230801,094200,47258038,1299,1299,1299,1299,43
|
|
20230801,094100,47202181,1299,1299,1299,1299,10
|
|
20230801,094000,47189191,1299,1300,1300,1299,20
|
|
20230801,093900,47163194,1300,1300,1300,1300,0
|
|
20230801,093800,47163194,1300,1300,1300,1300,18
|
|
20230801,093700,47139794,1300,1300,1300,1300,0
|
|
20230801,093600,47139794,1300,1300,1300,1300,15
|
|
20230801,093500,47120294,1300,1300,1300,1300,5
|
|
20230801,093400,47113794,1300,1300,1300,1300,0
|
|
20230801,093300,47113794,1300,1300,1300,1300,495
|
|
20230801,093200,46470294,1300,1300,1300,1300,0
|
|
20230801,093100,46470294,1300,1300,1300,1300,0
|
|
20230801,093000,46470294,1300,1300,1300,1300,24
|
|
20230801,092900,46439094,1301,1301,1301,1301,559
|
|
20230801,092800,45711835,1301,1301,1301,1301,39
|
|
20230801,092700,45661096,1301,1301,1301,1300,190
|
|
20230801,092600,45414006,1300,1300,1300,1300,0
|
|
20230801,092500,45414006,1300,1300,1300,1300,76
|
|
20230801,092400,45315206,1300,1301,1301,1300,335
|
|
20230801,092300,44879671,1303,1303,1303,1303,0
|
|
20230801,092200,44879671,1303,1300,1303,1300,4
|
|
20230801,092100,44874465,1305,1305,1305,1305,101
|
|
20230801,092000,44742660,1305,1305,1305,1305,0
|
|
20230801,091900,44742660,1305,1305,1305,1305,3
|
|
20230801,091800,44738745,1297,1304,1304,1297,12
|
|
20230801,091700,44723174,1300,1300,1300,1300,400
|
|
20230801,091600,44203174,1291,1294,1300,1290,2377
|
|
20230801,091500,41132325,1300,1291,1300,1291,15000
|
|
20230801,091400,21636905,1291,1300,1300,1291,114
|
|
20230801,091300,21489452,1299,1299,1299,1299,0
|
|
20230801,091200,21489452,1299,1298,1299,1298,1042
|
|
20230801,091100,20136720,1298,1298,1298,1298,1911
|
|
20230801,091000,17656242,1298,1298,1298,1298,0
|
|
20230801,090900,17656242,1298,1298,1298,1298,0
|
|
20230801,090800,17656242,1298,1295,1298,1290,1500
|
|
20230801,090700,15710645,1295,1295,1295,1295,0
|
|
20230801,090600,15710645,1295,1293,1295,1293,409
|
|
20230801,090500,15181804,1293,1293,1293,1293,500
|
|
20230801,090400,14535304,1293,1293,1293,1293,0
|
|
20230801,090300,14535304,1293,1293,1293,1293,5
|
|
20230801,090200,14528839,1293,1292,1293,1292,4000
|
|
20230801,090100,9358180,1279,1279,1279,1279,1
|
|
20230801,090000,9356901,1294,1290,1294,1290,7251
|