638 lines
30 KiB
CSV
638 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230801,193500,151445095,1490,1490,1490,1490,1835
|
|
20230801,193400,151445095,1490,1490,1490,1490,0
|
|
20230801,193300,151445095,1490,1490,1490,1490,0
|
|
20230801,193200,151445095,1490,1490,1490,1490,0
|
|
20230801,193100,151445095,1490,1490,1490,1490,0
|
|
20230801,193000,151445095,1490,1490,1490,1490,0
|
|
20230801,192900,151445095,1490,1490,1490,1490,0
|
|
20230801,192800,151445095,1490,1490,1490,1490,0
|
|
20230801,192700,151445095,1490,1490,1490,1490,0
|
|
20230801,192600,151445095,1490,1490,1490,1490,0
|
|
20230801,192500,151445095,1490,1490,1490,1490,0
|
|
20230801,192400,151445095,1490,1490,1490,1490,0
|
|
20230801,192300,151445095,1490,1490,1490,1490,0
|
|
20230801,192200,151445095,1490,1490,1490,1490,0
|
|
20230801,192100,151445095,1490,1490,1490,1490,0
|
|
20230801,192000,151445095,1490,1490,1490,1490,0
|
|
20230801,191900,151445095,1490,1490,1490,1490,0
|
|
20230801,191800,151445095,1490,1490,1490,1490,0
|
|
20230801,191700,151445095,1490,1490,1490,1490,0
|
|
20230801,191600,151445095,1490,1490,1490,1490,0
|
|
20230801,191500,151445095,1490,1490,1490,1490,0
|
|
20230801,191400,151445095,1490,1490,1490,1490,0
|
|
20230801,191300,151445095,1490,1490,1490,1490,0
|
|
20230801,191200,151445095,1490,1490,1490,1490,0
|
|
20230801,191100,151445095,1490,1490,1490,1490,0
|
|
20230801,191000,151445095,1490,1490,1490,1490,0
|
|
20230801,190900,151445095,1490,1490,1490,1490,0
|
|
20230801,190800,151445095,1490,1490,1490,1490,0
|
|
20230801,190700,151445095,1490,1490,1490,1490,0
|
|
20230801,190600,151445095,1490,1490,1490,1490,0
|
|
20230801,190500,151445095,1490,1490,1490,1490,1835
|
|
20230801,190400,151445095,1490,1490,1490,1490,0
|
|
20230801,190300,151445095,1490,1490,1490,1490,0
|
|
20230801,190200,151445095,1490,1490,1490,1490,0
|
|
20230801,190100,151445095,1490,1490,1490,1490,0
|
|
20230801,190000,151445095,1490,1490,1490,1490,0
|
|
20230801,185900,151445095,1490,1490,1490,1490,0
|
|
20230801,185800,151445095,1490,1490,1490,1490,0
|
|
20230801,185700,151445095,1490,1490,1490,1490,0
|
|
20230801,185600,151445095,1490,1490,1490,1490,0
|
|
20230801,185500,151445095,1490,1490,1490,1490,0
|
|
20230801,185400,151445095,1490,1490,1490,1490,0
|
|
20230801,185300,151445095,1490,1490,1490,1490,0
|
|
20230801,185200,151445095,1490,1490,1490,1490,0
|
|
20230801,185100,151445095,1490,1490,1490,1490,0
|
|
20230801,185000,151445095,1490,1490,1490,1490,0
|
|
20230801,184900,151445095,1490,1490,1490,1490,0
|
|
20230801,184800,151445095,1490,1490,1490,1490,0
|
|
20230801,184700,151445095,1490,1490,1490,1490,0
|
|
20230801,184600,151445095,1490,1490,1490,1490,0
|
|
20230801,184500,151445095,1490,1490,1490,1490,0
|
|
20230801,184400,151445095,1490,1490,1490,1490,0
|
|
20230801,184300,151445095,1490,1490,1490,1490,0
|
|
20230801,184200,151445095,1490,1490,1490,1490,0
|
|
20230801,184100,151445095,1490,1490,1490,1490,0
|
|
20230801,184000,151445095,1490,1490,1490,1490,0
|
|
20230801,183900,151445095,1490,1490,1490,1490,0
|
|
20230801,183800,151445095,1490,1490,1490,1490,0
|
|
20230801,183700,151445095,1490,1490,1490,1490,0
|
|
20230801,183600,151445095,1490,1490,1490,1490,0
|
|
20230801,183500,151445095,1490,1490,1490,1490,1835
|
|
20230801,183400,151445095,1490,1490,1490,1490,0
|
|
20230801,183300,151445095,1490,1490,1490,1490,0
|
|
20230801,183200,151445095,1490,1490,1490,1490,0
|
|
20230801,183100,151445095,1490,1490,1490,1490,0
|
|
20230801,183000,151445095,1490,1490,1490,1490,0
|
|
20230801,182900,151445095,1490,1490,1490,1490,0
|
|
20230801,182800,151445095,1490,1490,1490,1490,0
|
|
20230801,182700,151445095,1490,1490,1490,1490,0
|
|
20230801,182600,151445095,1490,1490,1490,1490,0
|
|
20230801,182500,151445095,1490,1490,1490,1490,0
|
|
20230801,182400,151445095,1490,1490,1490,1490,0
|
|
20230801,182300,151445095,1490,1490,1490,1490,0
|
|
20230801,182200,151445095,1490,1490,1490,1490,0
|
|
20230801,182100,151445095,1490,1490,1490,1490,0
|
|
20230801,182000,151445095,1490,1490,1490,1490,0
|
|
20230801,181900,151445095,1490,1490,1490,1490,0
|
|
20230801,181800,151445095,1490,1490,1490,1490,0
|
|
20230801,181700,151445095,1490,1490,1490,1490,0
|
|
20230801,181600,151445095,1490,1490,1490,1490,0
|
|
20230801,181500,151445095,1490,1490,1490,1490,0
|
|
20230801,181400,151445095,1490,1490,1490,1490,0
|
|
20230801,181300,151445095,1490,1490,1490,1490,0
|
|
20230801,181200,151445095,1490,1490,1490,1490,0
|
|
20230801,181100,151445095,1490,1490,1490,1490,0
|
|
20230801,181000,151445095,1490,1490,1490,1490,0
|
|
20230801,180900,151445095,1490,1490,1490,1490,0
|
|
20230801,180800,151445095,1490,1490,1490,1490,0
|
|
20230801,180700,151445095,1490,1490,1490,1490,0
|
|
20230801,180600,151445095,1490,1490,1490,1490,0
|
|
20230801,180500,151445095,1490,1490,1490,1490,1835
|
|
20230801,180400,151445095,1490,1490,1490,1490,0
|
|
20230801,180300,151445095,1490,1490,1490,1490,0
|
|
20230801,180200,151445095,1490,1490,1490,1490,0
|
|
20230801,180100,151445095,1490,1490,1490,1490,0
|
|
20230801,180000,151445095,1490,1490,1490,1490,0
|
|
20230801,175900,151445095,1490,1490,1490,1490,0
|
|
20230801,175800,151445095,1490,1490,1490,1490,0
|
|
20230801,175700,151445095,1490,1490,1490,1490,0
|
|
20230801,175600,151445095,1490,1490,1490,1490,0
|
|
20230801,175500,151445095,1490,1490,1490,1490,0
|
|
20230801,175400,151445095,1490,1490,1490,1490,0
|
|
20230801,175300,151445095,1490,1490,1490,1490,0
|
|
20230801,175200,151445095,1490,1490,1490,1490,0
|
|
20230801,175100,151445095,1490,1490,1490,1490,0
|
|
20230801,175000,151445095,1490,1490,1490,1490,0
|
|
20230801,174900,151445095,1490,1490,1490,1490,0
|
|
20230801,174800,151445095,1490,1490,1490,1490,0
|
|
20230801,174700,151445095,1490,1490,1490,1490,0
|
|
20230801,174600,151445095,1490,1490,1490,1490,0
|
|
20230801,174500,151445095,1490,1490,1490,1490,0
|
|
20230801,174400,151445095,1490,1490,1490,1490,0
|
|
20230801,174300,151445095,1490,1490,1490,1490,0
|
|
20230801,174200,151445095,1490,1490,1490,1490,0
|
|
20230801,174100,151445095,1490,1490,1490,1490,0
|
|
20230801,174000,151445095,1490,1490,1490,1490,0
|
|
20230801,173900,151445095,1490,1490,1490,1490,0
|
|
20230801,173800,151445095,1490,1490,1490,1490,0
|
|
20230801,173700,151445095,1490,1490,1490,1490,0
|
|
20230801,173600,151445095,1490,1490,1490,1490,0
|
|
20230801,173500,151445095,1490,1490,1490,1490,1835
|
|
20230801,173400,151445095,1490,1490,1490,1490,0
|
|
20230801,173300,151445095,1490,1490,1490,1490,0
|
|
20230801,173200,151445095,1490,1490,1490,1490,0
|
|
20230801,173100,151445095,1490,1490,1490,1490,0
|
|
20230801,173000,151445095,1490,1490,1490,1490,0
|
|
20230801,172900,151445095,1490,1490,1490,1490,0
|
|
20230801,172800,151445095,1490,1490,1490,1490,0
|
|
20230801,172700,151445095,1490,1490,1490,1490,0
|
|
20230801,172600,151445095,1490,1490,1490,1490,0
|
|
20230801,172500,151445095,1490,1490,1490,1490,0
|
|
20230801,172400,151445095,1490,1490,1490,1490,0
|
|
20230801,172300,151445095,1490,1490,1490,1490,0
|
|
20230801,172200,151445095,1490,1490,1490,1490,0
|
|
20230801,172100,151445095,1490,1490,1490,1490,0
|
|
20230801,172000,151445095,1490,1490,1490,1490,0
|
|
20230801,171900,151445095,1490,1490,1490,1490,0
|
|
20230801,171800,151445095,1490,1490,1490,1490,0
|
|
20230801,171700,151445095,1490,1490,1490,1490,0
|
|
20230801,171600,151445095,1490,1490,1490,1490,0
|
|
20230801,171500,151445095,1490,1490,1490,1490,0
|
|
20230801,171400,151445095,1490,1490,1490,1490,0
|
|
20230801,171300,151445095,1490,1490,1490,1490,0
|
|
20230801,171200,151445095,1490,1490,1490,1490,0
|
|
20230801,171100,151445095,1490,1490,1490,1490,0
|
|
20230801,171000,151445095,1490,1490,1490,1490,0
|
|
20230801,170900,151445095,1490,1490,1490,1490,0
|
|
20230801,170800,151445095,1490,1490,1490,1490,0
|
|
20230801,170700,151445095,1490,1490,1490,1490,0
|
|
20230801,170600,151445095,1490,1490,1490,1490,0
|
|
20230801,170500,151445095,1490,1490,1490,1490,1835
|
|
20230801,170400,151445095,1490,1490,1490,1490,0
|
|
20230801,170300,151445095,1490,1490,1490,1490,0
|
|
20230801,170200,151445095,1490,1490,1490,1490,0
|
|
20230801,170100,151445095,1490,1490,1490,1490,0
|
|
20230801,170000,151445095,1490,1490,1490,1490,0
|
|
20230801,165900,151445095,1490,1490,1490,1490,0
|
|
20230801,165800,151445095,1490,1490,1490,1490,0
|
|
20230801,165700,151445095,1490,1490,1490,1490,0
|
|
20230801,165600,151445095,1490,1490,1490,1490,0
|
|
20230801,165500,151445095,1490,1490,1490,1490,0
|
|
20230801,165400,151445095,1490,1490,1490,1490,0
|
|
20230801,165300,151445095,1490,1490,1490,1490,0
|
|
20230801,165200,151445095,1490,1490,1490,1490,0
|
|
20230801,165100,151445095,1490,1490,1490,1490,0
|
|
20230801,165000,151445095,1490,1490,1490,1490,0
|
|
20230801,164900,151445095,1490,1490,1490,1490,0
|
|
20230801,164800,151445095,1490,1490,1490,1490,0
|
|
20230801,164700,151445095,1490,1490,1490,1490,0
|
|
20230801,164600,151445095,1490,1490,1490,1490,0
|
|
20230801,164500,151445095,1490,1490,1490,1490,0
|
|
20230801,164400,151445095,1490,1490,1490,1490,0
|
|
20230801,164300,151445095,1490,1490,1490,1490,0
|
|
20230801,164200,151445095,1490,1490,1490,1490,0
|
|
20230801,164100,151445095,1490,1490,1490,1490,0
|
|
20230801,164000,151445095,1490,1490,1490,1490,0
|
|
20230801,163900,151445095,1490,1490,1490,1490,0
|
|
20230801,163800,151445095,1490,1490,1490,1490,0
|
|
20230801,163700,151445095,1490,1490,1490,1490,0
|
|
20230801,163600,151445095,1490,1490,1490,1490,0
|
|
20230801,163500,151445095,1490,1490,1490,1490,1835
|
|
20230801,163400,151445095,1490,1490,1490,1490,0
|
|
20230801,163300,151445095,1490,1490,1490,1490,0
|
|
20230801,163200,151445095,1490,1490,1490,1490,0
|
|
20230801,163100,151445095,1490,1490,1490,1490,0
|
|
20230801,163000,151445095,1490,1490,1490,1490,0
|
|
20230801,162900,151445095,1490,1490,1490,1490,0
|
|
20230801,162800,151445095,1490,1490,1490,1490,0
|
|
20230801,162700,151445095,1490,1490,1490,1490,0
|
|
20230801,162600,151445095,1490,1490,1490,1490,0
|
|
20230801,162500,151445095,1490,1490,1490,1490,0
|
|
20230801,162400,151445095,1490,1490,1490,1490,0
|
|
20230801,162300,151445095,1490,1490,1490,1490,0
|
|
20230801,162200,151445095,1490,1490,1490,1490,0
|
|
20230801,162100,151445095,1490,1490,1490,1490,0
|
|
20230801,162000,151445095,1490,1490,1490,1490,0
|
|
20230801,161900,151445095,1490,1490,1490,1490,0
|
|
20230801,161800,151445095,1490,1490,1490,1490,0
|
|
20230801,161700,151445095,1490,1490,1490,1490,0
|
|
20230801,161600,151445095,1490,1490,1490,1490,0
|
|
20230801,161500,151445095,1490,1490,1490,1490,0
|
|
20230801,161400,151445095,1490,1490,1490,1490,0
|
|
20230801,161300,151445095,1490,1490,1490,1490,0
|
|
20230801,161200,151445095,1490,1490,1490,1490,0
|
|
20230801,161100,151445095,1490,1490,1490,1490,0
|
|
20230801,161000,151445095,1490,1490,1490,1490,0
|
|
20230801,160900,151445095,1490,1490,1490,1490,0
|
|
20230801,160800,151445095,1490,1490,1490,1490,0
|
|
20230801,160700,151445095,1490,1490,1490,1490,0
|
|
20230801,160600,151445095,1490,1490,1490,1490,0
|
|
20230801,160500,151445095,1490,1490,1490,1490,1835
|
|
20230801,160400,151445095,1490,1490,1490,1490,0
|
|
20230801,160300,151445095,1490,1490,1490,1490,0
|
|
20230801,160200,151445095,1490,1490,1490,1490,0
|
|
20230801,160100,151445095,1490,1490,1490,1490,0
|
|
20230801,160000,151445095,1490,1490,1490,1490,0
|
|
20230801,155900,151445095,1490,1490,1490,1490,0
|
|
20230801,155800,151445095,1490,1490,1490,1490,0
|
|
20230801,155700,151445095,1490,1490,1490,1490,0
|
|
20230801,155600,151445095,1490,1490,1490,1490,0
|
|
20230801,155500,151445095,1490,1490,1490,1490,0
|
|
20230801,155400,151445095,1490,1490,1490,1490,0
|
|
20230801,155300,151445095,1490,1490,1490,1490,0
|
|
20230801,155200,151445095,1490,1490,1490,1490,0
|
|
20230801,155100,151445095,1490,1490,1490,1490,0
|
|
20230801,155000,151445095,1490,1490,1490,1490,0
|
|
20230801,154900,151445095,1490,1490,1490,1490,0
|
|
20230801,154800,151445095,1490,1490,1490,1490,0
|
|
20230801,154700,151445095,1490,1490,1490,1490,0
|
|
20230801,154600,151445095,1490,1490,1490,1490,0
|
|
20230801,154500,151445095,1490,1490,1490,1490,0
|
|
20230801,154400,151445095,1490,1490,1490,1490,0
|
|
20230801,154300,151445095,1490,1490,1490,1490,0
|
|
20230801,154200,151445095,1490,1490,1490,1490,0
|
|
20230801,154100,151445095,1490,1490,1490,1490,0
|
|
20230801,154000,151445095,1490,1490,1490,1490,0
|
|
20230801,153900,151445095,1490,1490,1490,1490,0
|
|
20230801,153800,151445095,1490,1490,1490,1490,0
|
|
20230801,153700,151445095,1490,1490,1490,1490,0
|
|
20230801,153600,151445095,1490,1490,1490,1490,0
|
|
20230801,153500,151445095,1490,1490,1490,1490,1835
|
|
20230801,153400,151445095,1490,1490,1490,1490,0
|
|
20230801,153300,151445095,1490,1490,1490,1490,0
|
|
20230801,153200,151445095,1490,1490,1490,1490,0
|
|
20230801,153100,151445095,1490,1490,1490,1490,0
|
|
20230801,153000,151445095,1490,1490,1490,1490,1835
|
|
20230801,152900,148710945,1488,1488,1488,1488,0
|
|
20230801,152800,148710945,1488,1488,1488,1488,0
|
|
20230801,152700,148710945,1488,1488,1488,1488,0
|
|
20230801,152600,148710945,1488,1488,1488,1488,0
|
|
20230801,152500,148710945,1488,1488,1488,1488,0
|
|
20230801,152400,148710945,1488,1488,1488,1488,0
|
|
20230801,152300,148710945,1488,1488,1488,1488,0
|
|
20230801,152200,148710945,1488,1488,1488,1488,0
|
|
20230801,152100,148710945,1488,1488,1488,1488,0
|
|
20230801,152000,148710945,1488,1488,1488,1488,0
|
|
20230801,151900,148710945,1488,1481,1488,1479,201
|
|
20230801,151800,148413555,1488,1488,1488,1488,0
|
|
20230801,151700,148413555,1488,1488,1488,1488,0
|
|
20230801,151600,148413555,1488,1488,1488,1488,0
|
|
20230801,151500,148413555,1488,1488,1488,1488,0
|
|
20230801,151400,148413555,1488,1488,1488,1488,1
|
|
20230801,151300,148412067,1478,1480,1480,1478,155
|
|
20230801,151200,148182778,1488,1488,1488,1488,1
|
|
20230801,151100,148181290,1478,1478,1478,1478,110
|
|
20230801,151000,148018710,1476,1478,1478,1476,1233
|
|
20230801,150900,146198438,1490,1483,1490,1476,1809
|
|
20230801,150800,143520267,1492,1492,1492,1492,0
|
|
20230801,150700,143520267,1492,1492,1492,1492,0
|
|
20230801,150600,143520267,1492,1492,1492,1492,0
|
|
20230801,150500,143520267,1492,1492,1492,1492,0
|
|
20230801,150400,143520267,1492,1492,1492,1492,0
|
|
20230801,150300,143520267,1492,1491,1492,1491,436
|
|
20230801,150200,142869953,1488,1488,1488,1488,114
|
|
20230801,150100,142700321,1488,1488,1488,1488,89
|
|
20230801,150000,142567889,1488,1488,1488,1488,0
|
|
20230801,145900,142567889,1488,1488,1488,1488,0
|
|
20230801,145800,142567889,1488,1488,1488,1488,25
|
|
20230801,145700,142530689,1488,1488,1488,1488,18
|
|
20230801,145600,142503905,1488,1488,1488,1488,0
|
|
20230801,145500,142503905,1488,1488,1488,1488,1
|
|
20230801,145400,142502417,1486,1486,1486,1486,47
|
|
20230801,145300,142432575,1486,1486,1486,1486,0
|
|
20230801,145200,142432575,1486,1486,1486,1486,0
|
|
20230801,145100,142432575,1486,1486,1486,1486,0
|
|
20230801,145000,142432575,1486,1486,1486,1486,0
|
|
20230801,144900,142432575,1486,1486,1486,1486,0
|
|
20230801,144800,142432575,1486,1486,1486,1486,0
|
|
20230801,144700,142432575,1486,1485,1486,1485,3
|
|
20230801,144600,142428118,1486,1485,1486,1485,2
|
|
20230801,144500,142425147,1482,1482,1482,1482,0
|
|
20230801,144400,142425147,1482,1482,1482,1482,0
|
|
20230801,144300,142425147,1482,1482,1482,1482,0
|
|
20230801,144200,142425147,1482,1482,1482,1482,0
|
|
20230801,144100,142425147,1482,1482,1482,1482,0
|
|
20230801,144000,142425147,1482,1482,1482,1482,651
|
|
20230801,143900,141460365,1482,1483,1483,1482,999
|
|
20230801,143800,139979830,1483,1483,1483,1483,0
|
|
20230801,143700,139979830,1483,1483,1483,1483,0
|
|
20230801,143600,139979830,1483,1482,1483,1482,426
|
|
20230801,143500,139348160,1482,1482,1482,1482,0
|
|
20230801,143400,139348160,1482,1482,1482,1482,0
|
|
20230801,143300,139348160,1482,1482,1482,1482,0
|
|
20230801,143200,139348160,1482,1482,1482,1482,0
|
|
20230801,143100,139348160,1482,1482,1482,1482,0
|
|
20230801,143000,139348160,1482,1482,1482,1482,0
|
|
20230801,142900,139348160,1482,1482,1482,1482,0
|
|
20230801,142800,139348160,1482,1482,1482,1482,2
|
|
20230801,142700,139345196,1479,1479,1479,1479,0
|
|
20230801,142600,139345196,1479,1479,1479,1479,0
|
|
20230801,142500,139345196,1479,1479,1479,1479,0
|
|
20230801,142400,139345196,1479,1479,1479,1479,0
|
|
20230801,142300,139345196,1479,1479,1479,1479,0
|
|
20230801,142200,139345196,1479,1479,1479,1479,0
|
|
20230801,142100,139345196,1479,1479,1479,1479,0
|
|
20230801,142000,139345196,1479,1479,1479,1479,0
|
|
20230801,141900,139345196,1479,1479,1479,1479,1
|
|
20230801,141800,139343717,1484,1484,1484,1484,0
|
|
20230801,141700,139343717,1484,1484,1484,1484,0
|
|
20230801,141600,139343717,1484,1484,1484,1484,0
|
|
20230801,141500,139343717,1484,1484,1484,1484,0
|
|
20230801,141400,139343717,1484,1484,1484,1484,0
|
|
20230801,141300,139343717,1484,1484,1484,1484,0
|
|
20230801,141200,139343717,1484,1484,1484,1484,0
|
|
20230801,141100,139343717,1484,1479,1484,1479,2
|
|
20230801,141000,139340754,1476,1476,1476,1476,3
|
|
20230801,140900,139336326,1484,1484,1484,1484,0
|
|
20230801,140800,139336326,1484,1477,1484,1477,10
|
|
20230801,140700,139321493,1476,1476,1476,1476,501
|
|
20230801,140600,138582017,1476,1476,1476,1476,0
|
|
20230801,140500,138582017,1476,1476,1476,1476,3
|
|
20230801,140400,138577589,1476,1476,1476,1476,321
|
|
20230801,140300,138103793,1476,1476,1476,1476,500
|
|
20230801,140200,137365793,1476,1476,1476,1476,1
|
|
20230801,140100,137364317,1486,1476,1486,1473,79
|
|
20230801,140000,137247339,1476,1478,1478,1474,2708
|
|
20230801,135900,133254732,1488,1488,1488,1488,0
|
|
20230801,135800,133254732,1488,1488,1488,1488,0
|
|
20230801,135700,133254732,1488,1488,1488,1488,0
|
|
20230801,135600,133254732,1488,1481,1488,1481,2
|
|
20230801,135500,133251763,1478,1478,1478,1478,0
|
|
20230801,135400,133251763,1478,1478,1478,1478,0
|
|
20230801,135300,133251763,1478,1478,1478,1478,1
|
|
20230801,135200,133250285,1476,1483,1483,1476,544
|
|
20230801,135100,132447244,1480,1480,1480,1477,61
|
|
20230801,135000,132357117,1490,1481,1490,1477,2003
|
|
20230801,134900,129397801,1484,1484,1484,1484,0
|
|
20230801,134800,129397801,1484,1484,1484,1484,0
|
|
20230801,134700,129397801,1484,1484,1484,1484,0
|
|
20230801,134600,129397801,1484,1484,1484,1484,1
|
|
20230801,134500,129396317,1481,1481,1481,1481,125
|
|
20230801,134400,129211192,1481,1481,1481,1481,1
|
|
20230801,134300,129209711,1478,1480,1480,1478,582
|
|
20230801,134200,128348992,1481,1481,1481,1481,73
|
|
20230801,134100,128240879,1484,1484,1484,1484,104
|
|
20230801,134000,128086543,1484,1484,1484,1484,0
|
|
20230801,133900,128086543,1484,1484,1484,1484,2
|
|
20230801,133800,128083575,1484,1484,1484,1484,0
|
|
20230801,133700,128083575,1484,1484,1484,1484,1
|
|
20230801,133600,128082091,1490,1490,1490,1490,0
|
|
20230801,133500,128082091,1490,1484,1490,1484,2
|
|
20230801,133400,128079117,1481,1481,1481,1481,0
|
|
20230801,133300,128079117,1481,1481,1481,1481,300
|
|
20230801,133200,127634817,1492,1492,1492,1492,0
|
|
20230801,133100,127634817,1492,1483,1492,1483,6
|
|
20230801,133000,127625874,1491,1491,1491,1491,0
|
|
20230801,132900,127625874,1491,1491,1491,1491,0
|
|
20230801,132800,127625874,1491,1491,1491,1491,0
|
|
20230801,132700,127625874,1491,1491,1491,1491,0
|
|
20230801,132600,127625874,1491,1491,1491,1491,0
|
|
20230801,132500,127625874,1491,1491,1491,1491,0
|
|
20230801,132400,127625874,1491,1483,1491,1483,2
|
|
20230801,132300,127622900,1490,1482,1490,1482,3331
|
|
20230801,132200,122660402,1483,1483,1483,1483,0
|
|
20230801,132100,122660402,1483,1483,1483,1483,0
|
|
20230801,132000,122660402,1483,1483,1483,1483,0
|
|
20230801,131900,122660402,1483,1483,1483,1483,10
|
|
20230801,131800,122645572,1489,1489,1489,1489,0
|
|
20230801,131700,122645572,1489,1489,1489,1489,0
|
|
20230801,131600,122645572,1489,1489,1489,1489,0
|
|
20230801,131500,122645572,1489,1489,1489,1489,0
|
|
20230801,131400,122645572,1489,1481,1490,1481,122
|
|
20230801,131300,122464189,1479,1479,1479,1479,0
|
|
20230801,131200,122464189,1479,1477,1479,1477,1433
|
|
20230801,131100,120344808,1476,1476,1476,1476,0
|
|
20230801,131000,120344808,1476,1477,1477,1476,1200
|
|
20230801,130900,118573141,1477,1478,1478,1477,1000
|
|
20230801,130800,117095896,1478,1478,1478,1478,0
|
|
20230801,130700,117095896,1478,1478,1478,1478,0
|
|
20230801,130600,117095896,1478,1478,1478,1478,0
|
|
20230801,130500,117095896,1478,1478,1478,1478,0
|
|
20230801,130400,117095896,1478,1478,1478,1478,0
|
|
20230801,130300,117095896,1478,1478,1478,1478,0
|
|
20230801,130200,117095896,1478,1478,1478,1478,1041
|
|
20230801,130100,115557298,1478,1478,1478,1478,0
|
|
20230801,130000,115557298,1478,1478,1478,1478,134
|
|
20230801,125900,115359246,1477,1477,1477,1477,0
|
|
20230801,125800,115359246,1477,1477,1477,1477,0
|
|
20230801,125700,115359246,1477,1477,1477,1477,0
|
|
20230801,125600,115359246,1477,1477,1477,1477,0
|
|
20230801,125500,115359246,1477,1477,1477,1477,0
|
|
20230801,125400,115359246,1477,1482,1482,1477,3000
|
|
20230801,125300,110921866,1486,1486,1486,1486,0
|
|
20230801,125200,110921866,1486,1486,1486,1486,0
|
|
20230801,125100,110921866,1486,1486,1486,1486,0
|
|
20230801,125000,110921866,1486,1486,1486,1486,0
|
|
20230801,124900,110921866,1486,1486,1486,1486,0
|
|
20230801,124800,110921866,1486,1486,1486,1486,0
|
|
20230801,124700,110921866,1486,1486,1486,1486,0
|
|
20230801,124600,110921866,1486,1486,1486,1486,0
|
|
20230801,124500,110921866,1486,1486,1486,1486,0
|
|
20230801,124400,110921866,1486,1486,1486,1486,0
|
|
20230801,124300,110921866,1486,1486,1486,1486,0
|
|
20230801,124200,110921866,1486,1486,1486,1486,0
|
|
20230801,124100,110921866,1486,1486,1486,1486,0
|
|
20230801,124000,110921866,1486,1486,1486,1486,0
|
|
20230801,123900,110921866,1486,1486,1486,1486,0
|
|
20230801,123800,110921866,1486,1486,1486,1486,0
|
|
20230801,123700,110921866,1486,1486,1486,1486,0
|
|
20230801,123600,110921866,1486,1486,1486,1486,0
|
|
20230801,123500,110921866,1486,1486,1486,1486,0
|
|
20230801,123400,110921866,1486,1486,1486,1486,0
|
|
20230801,123300,110921866,1486,1486,1486,1486,0
|
|
20230801,123200,110921866,1486,1485,1486,1485,2
|
|
20230801,123100,110918895,1482,1482,1482,1482,0
|
|
20230801,123000,110918895,1482,1482,1482,1482,0
|
|
20230801,122900,110918895,1482,1482,1482,1482,0
|
|
20230801,122800,110918895,1482,1482,1482,1482,0
|
|
20230801,122700,110918895,1482,1482,1482,1482,248
|
|
20230801,122600,110551359,1486,1484,1486,1484,100
|
|
20230801,122500,110402761,1486,1486,1486,1486,0
|
|
20230801,122400,110402761,1486,1486,1486,1486,0
|
|
20230801,122300,110402761,1486,1486,1486,1486,0
|
|
20230801,122200,110402761,1486,1486,1486,1486,0
|
|
20230801,122100,110402761,1486,1486,1486,1486,0
|
|
20230801,122000,110402761,1486,1486,1486,1486,0
|
|
20230801,121900,110402761,1486,1486,1486,1486,0
|
|
20230801,121800,110402761,1486,1486,1486,1486,0
|
|
20230801,121700,110402761,1486,1486,1486,1486,50
|
|
20230801,121600,110328461,1480,1483,1483,1480,1351
|
|
20230801,121500,108327574,1486,1486,1486,1486,0
|
|
20230801,121400,108327574,1486,1486,1486,1486,1809
|
|
20230801,121300,105639400,1486,1486,1486,1486,1370
|
|
20230801,121200,103603580,1486,1486,1486,1486,0
|
|
20230801,121100,103603580,1486,1486,1486,1486,1
|
|
20230801,121000,103602094,1484,1484,1484,1484,0
|
|
20230801,120900,103602094,1484,1484,1484,1484,0
|
|
20230801,120800,103602094,1484,1484,1484,1484,0
|
|
20230801,120700,103602094,1484,1488,1488,1484,1347
|
|
20230801,120600,101603031,1489,1489,1489,1489,0
|
|
20230801,120500,101603031,1489,1489,1489,1489,0
|
|
20230801,120400,101603031,1489,1489,1489,1489,0
|
|
20230801,120300,101603031,1489,1489,1489,1489,1
|
|
20230801,120200,101601542,1488,1488,1488,1488,0
|
|
20230801,120100,101601542,1488,1488,1488,1488,0
|
|
20230801,120000,101601542,1488,1488,1488,1488,0
|
|
20230801,115900,101601542,1488,1488,1488,1488,0
|
|
20230801,115800,101601542,1488,1488,1488,1488,341
|
|
20230801,115700,101094134,1485,1485,1485,1485,0
|
|
20230801,115600,101094134,1485,1485,1485,1485,0
|
|
20230801,115500,101094134,1485,1485,1485,1485,1
|
|
20230801,115400,101092649,1485,1485,1485,1485,0
|
|
20230801,115300,101092649,1485,1483,1489,1483,76
|
|
20230801,115200,100979737,1482,1482,1482,1482,0
|
|
20230801,115100,100979737,1482,1482,1482,1482,0
|
|
20230801,115000,100979737,1482,1486,1486,1482,2552
|
|
20230801,114900,97196118,1489,1489,1489,1489,0
|
|
20230801,114800,97196118,1489,1489,1489,1489,0
|
|
20230801,114700,97196118,1489,1489,1489,1489,0
|
|
20230801,114600,97196118,1489,1489,1489,1489,0
|
|
20230801,114500,97196118,1489,1489,1489,1489,1
|
|
20230801,114400,97194629,1490,1489,1490,1489,2
|
|
20230801,114300,97191650,1489,1489,1489,1489,0
|
|
20230801,114200,97191650,1489,1489,1489,1489,0
|
|
20230801,114100,97191650,1489,1489,1489,1489,2
|
|
20230801,114000,97188672,1489,1489,1489,1489,3
|
|
20230801,113900,97184205,1486,1486,1486,1486,444
|
|
20230801,113800,96524421,1486,1486,1486,1486,4
|
|
20230801,113700,96518477,1486,1486,1486,1486,2
|
|
20230801,113600,96515505,1486,1486,1486,1485,4
|
|
20230801,113500,96509562,1484,1484,1484,1484,0
|
|
20230801,113400,96509562,1484,1484,1484,1484,30
|
|
20230801,113300,96465042,1484,1485,1485,1484,2
|
|
20230801,113200,96462073,1487,1487,1487,1487,0
|
|
20230801,113100,96462073,1487,1487,1487,1487,0
|
|
20230801,113000,96462073,1487,1487,1487,1487,1
|
|
20230801,112900,96460586,1483,1483,1483,1483,0
|
|
20230801,112800,96460586,1483,1483,1483,1483,0
|
|
20230801,112700,96460586,1483,1483,1483,1483,0
|
|
20230801,112600,96460586,1483,1483,1483,1483,0
|
|
20230801,112500,96460586,1483,1483,1483,1483,1417
|
|
20230801,112400,94359175,1492,1492,1492,1492,0
|
|
20230801,112300,94359175,1492,1483,1492,1483,21
|
|
20230801,112200,94328023,1483,1483,1483,1483,21
|
|
20230801,112100,94296880,1483,1480,1483,1480,1425
|
|
20230801,112000,92187877,1483,1480,1483,1480,23
|
|
20230801,111900,92153781,1480,1480,1480,1480,300
|
|
20230801,111800,91709781,1478,1478,1478,1478,154
|
|
20230801,111700,91482169,1479,1480,1480,1479,6
|
|
20230801,111600,91473293,1479,1479,1479,1479,1
|
|
20230801,111500,91471814,1478,1478,1478,1478,0
|
|
20230801,111400,91471814,1478,1482,1482,1478,688
|
|
20230801,111300,90454327,1482,1482,1482,1482,0
|
|
20230801,111200,90454327,1482,1482,1482,1482,0
|
|
20230801,111100,90454327,1482,1482,1482,1482,633
|
|
20230801,111000,89516221,1479,1479,1479,1479,0
|
|
20230801,110900,89516221,1479,1479,1479,1479,0
|
|
20230801,110800,89516221,1479,1483,1483,1479,2028
|
|
20230801,110700,86514985,1481,1481,1481,1481,0
|
|
20230801,110600,86514985,1481,1481,1481,1481,0
|
|
20230801,110500,86514985,1481,1481,1481,1481,0
|
|
20230801,110400,86514985,1481,1481,1481,1481,0
|
|
20230801,110300,86514985,1481,1481,1481,1481,0
|
|
20230801,110200,86514985,1481,1481,1481,1481,0
|
|
20230801,110100,86514985,1481,1481,1481,1481,1
|
|
20230801,110000,86513504,1481,1481,1481,1481,0
|
|
20230801,105900,86513504,1481,1481,1481,1481,45
|
|
20230801,105800,86446859,1482,1482,1482,1482,20
|
|
20230801,105700,86417219,1481,1481,1481,1481,0
|
|
20230801,105600,86417219,1481,1485,1485,1481,858
|
|
20230801,105500,85145794,1486,1486,1486,1486,0
|
|
20230801,105400,85145794,1486,1490,1490,1486,468
|
|
20230801,105300,84449869,1491,1491,1491,1491,2
|
|
20230801,105200,84446887,1493,1493,1493,1493,0
|
|
20230801,105100,84446887,1493,1493,1493,1493,0
|
|
20230801,105000,84446887,1493,1493,1493,1493,0
|
|
20230801,104900,84446887,1493,1493,1493,1493,0
|
|
20230801,104800,84446887,1493,1493,1493,1493,0
|
|
20230801,104700,84446887,1493,1493,1493,1493,0
|
|
20230801,104600,84446887,1493,1493,1493,1493,1
|
|
20230801,104500,84445394,1492,1492,1492,1492,526
|
|
20230801,104400,83660602,1492,1492,1492,1492,0
|
|
20230801,104300,83660602,1492,1492,1492,1492,0
|
|
20230801,104200,83660602,1492,1492,1492,1492,0
|
|
20230801,104100,83660602,1492,1492,1492,1492,0
|
|
20230801,104000,83660602,1492,1492,1492,1492,0
|
|
20230801,103900,83660602,1492,1492,1492,1492,1287
|
|
20230801,103800,81740398,1492,1492,1492,1492,0
|
|
20230801,103700,81740398,1492,1492,1492,1492,0
|
|
20230801,103600,81740398,1492,1492,1492,1492,0
|
|
20230801,103500,81740398,1492,1492,1493,1492,136
|
|
20230801,103400,81537353,1492,1492,1492,1492,4
|
|
20230801,103300,81531385,1492,1492,1492,1492,3
|
|
20230801,103200,81526909,1492,1492,1492,1492,4
|
|
20230801,103100,81520941,1494,1492,1494,1492,300
|
|
20230801,103000,81072838,1492,1492,1492,1492,0
|
|
20230801,102900,81072838,1492,1492,1492,1492,0
|
|
20230801,102800,81072838,1492,1492,1492,1492,1
|
|
20230801,102700,81071346,1493,1493,1493,1493,33
|
|
20230801,102600,81022077,1492,1492,1492,1492,2
|
|
20230801,102500,81019093,1489,1491,1491,1489,2000
|
|
20230801,102400,78041007,1495,1495,1495,1494,811
|
|
20230801,102300,76828663,1494,1494,1494,1494,1
|
|
20230801,102200,76827169,1489,1489,1489,1489,0
|
|
20230801,102100,76827169,1489,1487,1489,1487,9
|
|
20230801,102000,76813782,1487,1487,1487,1487,30
|
|
20230801,101900,76769172,1499,1489,1499,1489,1499
|
|
20230801,101800,74537107,1489,1489,1489,1489,1
|
|
20230801,101700,74535618,1486,1486,1486,1486,0
|
|
20230801,101600,74535618,1486,1486,1486,1486,0
|
|
20230801,101500,74535618,1486,1487,1487,1486,9
|
|
20230801,101400,74522243,1487,1488,1490,1487,195
|
|
20230801,101300,74232094,1488,1488,1488,1488,10
|
|
20230801,101200,74217214,1488,1488,1488,1488,0
|
|
20230801,101100,74217214,1488,1492,1492,1488,1639
|
|
20230801,101000,71778088,1492,1492,1492,1492,335
|
|
20230801,100900,71278268,1493,1493,1493,1490,40
|
|
20230801,100800,71218659,1493,1493,1493,1493,2
|
|
20230801,100700,71215673,1501,1490,1501,1490,111
|
|
20230801,100600,71050181,1490,1491,1491,1490,2222
|
|
20230801,100500,67737990,1490,1490,1490,1490,0
|
|
20230801,100400,67737990,1490,1490,1490,1490,0
|
|
20230801,100300,67737990,1490,1490,1490,1490,0
|
|
20230801,100200,67737990,1490,1490,1501,1490,147
|
|
20230801,100100,67518839,1490,1490,1490,1490,0
|
|
20230801,100000,67518839,1490,1496,1496,1489,2729
|
|
20230801,095900,63453517,1496,1500,1500,1496,1500
|
|
20230801,095800,61209229,1504,1504,1504,1504,0
|
|
20230801,095700,61209229,1504,1504,1504,1504,0
|
|
20230801,095600,61209229,1504,1501,1504,1499,1364
|
|
20230801,095500,59162682,1504,1500,1504,1500,424
|
|
20230801,095400,58524990,1504,1498,1504,1498,133
|
|
20230801,095300,58325028,1504,1504,1504,1504,0
|
|
20230801,095200,58325028,1504,1504,1504,1504,0
|
|
20230801,095100,58325028,1504,1497,1504,1497,33
|
|
20230801,095000,58275424,1494,1494,1494,1494,24
|
|
20230801,094900,58239568,1492,1492,1492,1492,0
|
|
20230801,094800,58239568,1492,1492,1492,1492,0
|
|
20230801,094700,58239568,1492,1492,1492,1492,0
|
|
20230801,094600,58239568,1492,1492,1504,1492,1001
|
|
20230801,094500,56734675,1503,1503,1503,1503,0
|
|
20230801,094400,56734675,1503,1491,1503,1487,658
|
|
20230801,094300,55754404,1494,1494,1494,1494,1
|
|
20230801,094200,55752910,1502,1492,1502,1490,1611
|
|
20230801,094100,53351447,1494,1494,1494,1494,1
|
|
20230801,094000,53349953,1491,1491,1491,1491,0
|
|
20230801,093900,53349953,1491,1495,1495,1491,1500
|
|
20230801,093800,51112929,1498,1495,1503,1495,927
|
|
20230801,093700,49726857,1491,1490,1505,1490,21
|
|
20230801,093600,49695304,1505,1488,1505,1488,1938
|
|
20230801,093500,46805333,1485,1483,1489,1483,1617
|
|
20230801,093400,44404384,1483,1482,1483,1482,6296
|
|
20230801,093300,35073582,1482,1482,1482,1482,35
|
|
20230801,093200,35021712,1482,1482,1482,1482,0
|
|
20230801,093100,35021712,1482,1482,1482,1482,462
|
|
20230801,093000,34337028,1482,1482,1482,1482,0
|
|
20230801,092900,34337028,1482,1482,1482,1482,86
|
|
20230801,092800,34209576,1482,1479,1489,1479,779
|
|
20230801,092700,33057079,1482,1484,1484,1480,2490
|
|
20230801,092600,29369489,1483,1483,1483,1483,0
|
|
20230801,092500,29369489,1483,1483,1483,1483,0
|
|
20230801,092400,29369489,1483,1486,1486,1483,140
|
|
20230801,092300,29161749,1486,1488,1488,1483,1872
|
|
20230801,092200,26382879,1489,1489,1489,1489,0
|
|
20230801,092100,26382879,1489,1489,1489,1489,0
|
|
20230801,092000,26382879,1489,1489,1489,1489,3
|
|
20230801,091900,26378412,1490,1489,1490,1489,29
|
|
20230801,091800,26335220,1490,1490,1490,1490,0
|
|
20230801,091700,26335220,1490,1490,1490,1490,353
|
|
20230801,091600,25809250,1491,1491,1491,1491,0
|
|
20230801,091500,25809250,1491,1491,1491,1491,0
|
|
20230801,091400,25809250,1491,1491,1491,1491,7
|
|
20230801,091300,25798813,1491,1491,1491,1491,0
|
|
20230801,091200,25798813,1491,1493,1493,1491,524
|
|
20230801,091100,25017215,1504,1491,1504,1491,720
|
|
20230801,091000,23943092,1504,1504,1504,1504,14
|
|
20230801,090900,23922036,1504,1504,1504,1504,0
|
|
20230801,090800,23922036,1504,1503,1504,1503,59
|
|
20230801,090700,23833333,1505,1504,1505,1486,1947
|
|
20230801,090600,20916561,1504,1501,1504,1501,3310
|
|
20230801,090500,15945881,1503,1503,1503,1503,2359
|
|
20230801,090400,12400304,1503,1503,1503,1503,10
|
|
20230801,090300,12385274,1504,1500,1504,1500,68
|
|
20230801,090200,12283234,1490,1490,1490,1490,1236
|
|
20230801,090100,10441594,1490,1490,1490,1490,0
|
|
20230801,090000,10441594,1490,1490,1490,1489,5566
|