657 lines
31 KiB
CSV
657 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230801,195400,103935620,1440,1440,1440,1440,948
|
|
20230801,195300,103935620,1440,1440,1440,1440,0
|
|
20230801,195200,103935620,1440,1440,1440,1440,0
|
|
20230801,195100,103935620,1440,1440,1440,1440,0
|
|
20230801,195000,103935620,1440,1440,1440,1440,0
|
|
20230801,194900,103935620,1440,1440,1440,1440,0
|
|
20230801,194800,103935620,1440,1440,1440,1440,0
|
|
20230801,194700,103935620,1440,1440,1440,1440,0
|
|
20230801,194600,103935620,1440,1440,1440,1440,0
|
|
20230801,194500,103935620,1440,1440,1440,1440,0
|
|
20230801,194400,103935620,1440,1440,1440,1440,0
|
|
20230801,194300,103935620,1440,1440,1440,1440,0
|
|
20230801,194200,103935620,1440,1440,1440,1440,0
|
|
20230801,194100,103935620,1440,1440,1440,1440,0
|
|
20230801,194000,103935620,1440,1440,1440,1440,0
|
|
20230801,193900,103935620,1440,1440,1440,1440,0
|
|
20230801,193800,103935620,1440,1440,1440,1440,0
|
|
20230801,193700,103935620,1440,1440,1440,1440,0
|
|
20230801,193600,103935620,1440,1440,1440,1440,0
|
|
20230801,193500,103935620,1440,1440,1440,1440,0
|
|
20230801,193400,103935620,1440,1440,1440,1440,0
|
|
20230801,193300,103935620,1440,1440,1440,1440,0
|
|
20230801,193200,103935620,1440,1440,1440,1440,0
|
|
20230801,193100,103935620,1440,1440,1440,1440,0
|
|
20230801,193000,103935620,1440,1440,1440,1440,0
|
|
20230801,192900,103935620,1440,1440,1440,1440,0
|
|
20230801,192800,103935620,1440,1440,1440,1440,0
|
|
20230801,192700,103935620,1440,1440,1440,1440,0
|
|
20230801,192600,103935620,1440,1440,1440,1440,0
|
|
20230801,192500,103935620,1440,1440,1440,1440,0
|
|
20230801,192400,103935620,1440,1440,1440,1440,948
|
|
20230801,192300,103935620,1440,1440,1440,1440,0
|
|
20230801,192200,103935620,1440,1440,1440,1440,0
|
|
20230801,192100,103935620,1440,1440,1440,1440,0
|
|
20230801,192000,103935620,1440,1440,1440,1440,0
|
|
20230801,191900,103935620,1440,1440,1440,1440,0
|
|
20230801,191800,103935620,1440,1440,1440,1440,0
|
|
20230801,191700,103935620,1440,1440,1440,1440,0
|
|
20230801,191600,103935620,1440,1440,1440,1440,0
|
|
20230801,191500,103935620,1440,1440,1440,1440,0
|
|
20230801,191400,103935620,1440,1440,1440,1440,0
|
|
20230801,191300,103935620,1440,1440,1440,1440,0
|
|
20230801,191200,103935620,1440,1440,1440,1440,0
|
|
20230801,191100,103935620,1440,1440,1440,1440,0
|
|
20230801,191000,103935620,1440,1440,1440,1440,0
|
|
20230801,190900,103935620,1440,1440,1440,1440,0
|
|
20230801,190800,103935620,1440,1440,1440,1440,0
|
|
20230801,190700,103935620,1440,1440,1440,1440,0
|
|
20230801,190600,103935620,1440,1440,1440,1440,0
|
|
20230801,190500,103935620,1440,1440,1440,1440,0
|
|
20230801,190400,103935620,1440,1440,1440,1440,0
|
|
20230801,190300,103935620,1440,1440,1440,1440,0
|
|
20230801,190200,103935620,1440,1440,1440,1440,0
|
|
20230801,190100,103935620,1440,1440,1440,1440,0
|
|
20230801,190000,103935620,1440,1440,1440,1440,0
|
|
20230801,185900,103935620,1440,1440,1440,1440,0
|
|
20230801,185800,103935620,1440,1440,1440,1440,0
|
|
20230801,185700,103935620,1440,1440,1440,1440,0
|
|
20230801,185600,103935620,1440,1440,1440,1440,0
|
|
20230801,185500,103935620,1440,1440,1440,1440,0
|
|
20230801,185400,103935620,1440,1440,1440,1440,948
|
|
20230801,185300,103935620,1440,1440,1440,1440,0
|
|
20230801,185200,103935620,1440,1440,1440,1440,0
|
|
20230801,185100,103935620,1440,1440,1440,1440,0
|
|
20230801,185000,103935620,1440,1440,1440,1440,0
|
|
20230801,184900,103935620,1440,1440,1440,1440,0
|
|
20230801,184800,103935620,1440,1440,1440,1440,0
|
|
20230801,184700,103935620,1440,1440,1440,1440,0
|
|
20230801,184600,103935620,1440,1440,1440,1440,0
|
|
20230801,184500,103935620,1440,1440,1440,1440,0
|
|
20230801,184400,103935620,1440,1440,1440,1440,0
|
|
20230801,184300,103935620,1440,1440,1440,1440,0
|
|
20230801,184200,103935620,1440,1440,1440,1440,0
|
|
20230801,184100,103935620,1440,1440,1440,1440,0
|
|
20230801,184000,103935620,1440,1440,1440,1440,0
|
|
20230801,183900,103935620,1440,1440,1440,1440,0
|
|
20230801,183800,103935620,1440,1440,1440,1440,0
|
|
20230801,183700,103935620,1440,1440,1440,1440,0
|
|
20230801,183600,103935620,1440,1440,1440,1440,0
|
|
20230801,183500,103935620,1440,1440,1440,1440,0
|
|
20230801,183400,103935620,1440,1440,1440,1440,0
|
|
20230801,183300,103935620,1440,1440,1440,1440,0
|
|
20230801,183200,103935620,1440,1440,1440,1440,0
|
|
20230801,183100,103935620,1440,1440,1440,1440,0
|
|
20230801,183000,103935620,1440,1440,1440,1440,0
|
|
20230801,182900,103935620,1440,1440,1440,1440,0
|
|
20230801,182800,103935620,1440,1440,1440,1440,0
|
|
20230801,182700,103935620,1440,1440,1440,1440,0
|
|
20230801,182600,103935620,1440,1440,1440,1440,0
|
|
20230801,182500,103935620,1440,1440,1440,1440,0
|
|
20230801,182400,103935620,1440,1440,1440,1440,948
|
|
20230801,182300,103935620,1440,1440,1440,1440,0
|
|
20230801,182200,103935620,1440,1440,1440,1440,0
|
|
20230801,182100,103935620,1440,1440,1440,1440,0
|
|
20230801,182000,103935620,1440,1440,1440,1440,0
|
|
20230801,181900,103935620,1440,1440,1440,1440,0
|
|
20230801,181800,103935620,1440,1440,1440,1440,0
|
|
20230801,181700,103935620,1440,1440,1440,1440,0
|
|
20230801,181600,103935620,1440,1440,1440,1440,0
|
|
20230801,181500,103935620,1440,1440,1440,1440,0
|
|
20230801,181400,103935620,1440,1440,1440,1440,0
|
|
20230801,181300,103935620,1440,1440,1440,1440,0
|
|
20230801,181200,103935620,1440,1440,1440,1440,0
|
|
20230801,181100,103935620,1440,1440,1440,1440,0
|
|
20230801,181000,103935620,1440,1440,1440,1440,0
|
|
20230801,180900,103935620,1440,1440,1440,1440,0
|
|
20230801,180800,103935620,1440,1440,1440,1440,0
|
|
20230801,180700,103935620,1440,1440,1440,1440,0
|
|
20230801,180600,103935620,1440,1440,1440,1440,0
|
|
20230801,180500,103935620,1440,1440,1440,1440,0
|
|
20230801,180400,103935620,1440,1440,1440,1440,0
|
|
20230801,180300,103935620,1440,1440,1440,1440,0
|
|
20230801,180200,103935620,1440,1440,1440,1440,0
|
|
20230801,180100,103935620,1440,1440,1440,1440,0
|
|
20230801,180000,103935620,1440,1440,1440,1440,0
|
|
20230801,175900,103935620,1440,1440,1440,1440,0
|
|
20230801,175800,103935620,1440,1440,1440,1440,0
|
|
20230801,175700,103935620,1440,1440,1440,1440,0
|
|
20230801,175600,103935620,1440,1440,1440,1440,0
|
|
20230801,175500,103935620,1440,1440,1440,1440,0
|
|
20230801,175400,103935620,1440,1440,1440,1440,948
|
|
20230801,175300,103935620,1440,1440,1440,1440,0
|
|
20230801,175200,103935620,1440,1440,1440,1440,0
|
|
20230801,175100,103935620,1440,1440,1440,1440,0
|
|
20230801,175000,103935620,1440,1440,1440,1440,0
|
|
20230801,174900,103935620,1440,1440,1440,1440,0
|
|
20230801,174800,103935620,1440,1440,1440,1440,0
|
|
20230801,174700,103935620,1440,1440,1440,1440,0
|
|
20230801,174600,103935620,1440,1440,1440,1440,0
|
|
20230801,174500,103935620,1440,1440,1440,1440,0
|
|
20230801,174400,103935620,1440,1440,1440,1440,0
|
|
20230801,174300,103935620,1440,1440,1440,1440,0
|
|
20230801,174200,103935620,1440,1440,1440,1440,0
|
|
20230801,174100,103935620,1440,1440,1440,1440,0
|
|
20230801,174000,103935620,1440,1440,1440,1440,0
|
|
20230801,173900,103935620,1440,1440,1440,1440,0
|
|
20230801,173800,103935620,1440,1440,1440,1440,0
|
|
20230801,173700,103935620,1440,1440,1440,1440,0
|
|
20230801,173600,103935620,1440,1440,1440,1440,0
|
|
20230801,173500,103935620,1440,1440,1440,1440,0
|
|
20230801,173400,103935620,1440,1440,1440,1440,0
|
|
20230801,173300,103935620,1440,1440,1440,1440,0
|
|
20230801,173200,103935620,1440,1440,1440,1440,0
|
|
20230801,173100,103935620,1440,1440,1440,1440,0
|
|
20230801,173000,103935620,1440,1440,1440,1440,0
|
|
20230801,172900,103935620,1440,1440,1440,1440,0
|
|
20230801,172800,103935620,1440,1440,1440,1440,0
|
|
20230801,172700,103935620,1440,1440,1440,1440,0
|
|
20230801,172600,103935620,1440,1440,1440,1440,0
|
|
20230801,172500,103935620,1440,1440,1440,1440,0
|
|
20230801,172400,103935620,1440,1440,1440,1440,948
|
|
20230801,172300,103935620,1440,1440,1440,1440,0
|
|
20230801,172200,103935620,1440,1440,1440,1440,0
|
|
20230801,172100,103935620,1440,1440,1440,1440,0
|
|
20230801,172000,103935620,1440,1440,1440,1440,0
|
|
20230801,171900,103935620,1440,1440,1440,1440,0
|
|
20230801,171800,103935620,1440,1440,1440,1440,0
|
|
20230801,171700,103935620,1440,1440,1440,1440,0
|
|
20230801,171600,103935620,1440,1440,1440,1440,0
|
|
20230801,171500,103935620,1440,1440,1440,1440,0
|
|
20230801,171400,103935620,1440,1440,1440,1440,0
|
|
20230801,171300,103935620,1440,1440,1440,1440,0
|
|
20230801,171200,103935620,1440,1440,1440,1440,0
|
|
20230801,171100,103935620,1440,1440,1440,1440,0
|
|
20230801,171000,103935620,1440,1440,1440,1440,0
|
|
20230801,170900,103935620,1440,1440,1440,1440,0
|
|
20230801,170800,103935620,1440,1440,1440,1440,0
|
|
20230801,170700,103935620,1440,1440,1440,1440,0
|
|
20230801,170600,103935620,1440,1440,1440,1440,0
|
|
20230801,170500,103935620,1440,1440,1440,1440,0
|
|
20230801,170400,103935620,1440,1440,1440,1440,0
|
|
20230801,170300,103935620,1440,1440,1440,1440,0
|
|
20230801,170200,103935620,1440,1440,1440,1440,0
|
|
20230801,170100,103935620,1440,1440,1440,1440,0
|
|
20230801,170000,103935620,1440,1440,1440,1440,0
|
|
20230801,165900,103935620,1440,1440,1440,1440,0
|
|
20230801,165800,103935620,1440,1440,1440,1440,0
|
|
20230801,165700,103935620,1440,1440,1440,1440,0
|
|
20230801,165600,103935620,1440,1440,1440,1440,0
|
|
20230801,165500,103935620,1440,1440,1440,1440,0
|
|
20230801,165400,103935620,1440,1440,1440,1440,948
|
|
20230801,165300,103935620,1440,1440,1440,1440,0
|
|
20230801,165200,103935620,1440,1440,1440,1440,0
|
|
20230801,165100,103935620,1440,1440,1440,1440,0
|
|
20230801,165000,103935620,1440,1440,1440,1440,0
|
|
20230801,164900,103935620,1440,1440,1440,1440,0
|
|
20230801,164800,103935620,1440,1440,1440,1440,0
|
|
20230801,164700,103935620,1440,1440,1440,1440,0
|
|
20230801,164600,103935620,1440,1440,1440,1440,0
|
|
20230801,164500,103935620,1440,1440,1440,1440,0
|
|
20230801,164400,103935620,1440,1440,1440,1440,0
|
|
20230801,164300,103935620,1440,1440,1440,1440,0
|
|
20230801,164200,103935620,1440,1440,1440,1440,0
|
|
20230801,164100,103935620,1440,1440,1440,1440,0
|
|
20230801,164000,103935620,1440,1440,1440,1440,0
|
|
20230801,163900,103935620,1440,1440,1440,1440,0
|
|
20230801,163800,103935620,1440,1440,1440,1440,0
|
|
20230801,163700,103935620,1440,1440,1440,1440,0
|
|
20230801,163600,103935620,1440,1440,1440,1440,0
|
|
20230801,163500,103935620,1440,1440,1440,1440,0
|
|
20230801,163400,103935620,1440,1440,1440,1440,0
|
|
20230801,163300,103935620,1440,1440,1440,1440,0
|
|
20230801,163200,103935620,1440,1440,1440,1440,0
|
|
20230801,163100,103935620,1440,1440,1440,1440,0
|
|
20230801,163000,103935620,1440,1440,1440,1440,0
|
|
20230801,162900,103935620,1440,1440,1440,1440,0
|
|
20230801,162800,103935620,1440,1440,1440,1440,0
|
|
20230801,162700,103935620,1440,1440,1440,1440,0
|
|
20230801,162600,103935620,1440,1440,1440,1440,0
|
|
20230801,162500,103935620,1440,1440,1440,1440,0
|
|
20230801,162400,103935620,1440,1440,1440,1440,948
|
|
20230801,162300,103935620,1440,1440,1440,1440,0
|
|
20230801,162200,103935620,1440,1440,1440,1440,0
|
|
20230801,162100,103935620,1440,1440,1440,1440,0
|
|
20230801,162000,103935620,1440,1440,1440,1440,0
|
|
20230801,161900,103935620,1440,1440,1440,1440,0
|
|
20230801,161800,103935620,1440,1440,1440,1440,0
|
|
20230801,161700,103935620,1440,1440,1440,1440,0
|
|
20230801,161600,103935620,1440,1440,1440,1440,0
|
|
20230801,161500,103935620,1440,1440,1440,1440,0
|
|
20230801,161400,103935620,1440,1440,1440,1440,0
|
|
20230801,161300,103935620,1440,1440,1440,1440,0
|
|
20230801,161200,103935620,1440,1440,1440,1440,0
|
|
20230801,161100,103935620,1440,1440,1440,1440,0
|
|
20230801,161000,103935620,1440,1440,1440,1440,0
|
|
20230801,160900,103935620,1440,1440,1440,1440,0
|
|
20230801,160800,103935620,1440,1440,1440,1440,0
|
|
20230801,160700,103935620,1440,1440,1440,1440,0
|
|
20230801,160600,103935620,1440,1440,1440,1440,0
|
|
20230801,160500,103935620,1440,1440,1440,1440,0
|
|
20230801,160400,103935620,1440,1440,1440,1440,0
|
|
20230801,160300,103935620,1440,1440,1440,1440,0
|
|
20230801,160200,103935620,1440,1440,1440,1440,0
|
|
20230801,160100,103935620,1440,1440,1440,1440,0
|
|
20230801,160000,103935620,1440,1440,1440,1440,0
|
|
20230801,155900,103935620,1440,1440,1440,1440,0
|
|
20230801,155800,103935620,1440,1440,1440,1440,0
|
|
20230801,155700,103935620,1440,1440,1440,1440,0
|
|
20230801,155600,103935620,1440,1440,1440,1440,0
|
|
20230801,155500,103935620,1440,1440,1440,1440,0
|
|
20230801,155400,103935620,1440,1440,1440,1440,948
|
|
20230801,155300,103935620,1440,1440,1440,1440,0
|
|
20230801,155200,103935620,1440,1440,1440,1440,0
|
|
20230801,155100,103935620,1440,1440,1440,1440,0
|
|
20230801,155000,103935620,1440,1440,1440,1440,0
|
|
20230801,154900,103935620,1440,1440,1440,1440,0
|
|
20230801,154800,103935620,1440,1440,1440,1440,0
|
|
20230801,154700,103935620,1440,1440,1440,1440,0
|
|
20230801,154600,103935620,1440,1440,1440,1440,0
|
|
20230801,154500,103935620,1440,1440,1440,1440,0
|
|
20230801,154400,103935620,1440,1440,1440,1440,0
|
|
20230801,154300,103935620,1440,1440,1440,1440,0
|
|
20230801,154200,103935620,1440,1440,1440,1440,0
|
|
20230801,154100,103935620,1440,1440,1440,1440,0
|
|
20230801,154000,103935620,1440,1440,1440,1440,0
|
|
20230801,153900,103935620,1440,1440,1440,1440,0
|
|
20230801,153800,103935620,1440,1440,1440,1440,0
|
|
20230801,153700,103935620,1440,1440,1440,1440,0
|
|
20230801,153600,103935620,1440,1440,1440,1440,0
|
|
20230801,153500,103935620,1440,1440,1440,1440,0
|
|
20230801,153400,103935620,1440,1440,1440,1440,0
|
|
20230801,153300,103935620,1440,1440,1440,1440,0
|
|
20230801,153200,103935620,1440,1440,1440,1440,0
|
|
20230801,153100,103935620,1440,1440,1440,1440,0
|
|
20230801,153000,103935620,1440,1440,1440,1440,948
|
|
20230801,152900,102570500,1432,1432,1432,1432,0
|
|
20230801,152800,102570500,1432,1432,1432,1432,0
|
|
20230801,152700,102570500,1432,1432,1432,1432,0
|
|
20230801,152600,102570500,1432,1432,1432,1432,0
|
|
20230801,152500,102570500,1432,1432,1432,1432,0
|
|
20230801,152400,102570500,1432,1432,1432,1432,0
|
|
20230801,152300,102570500,1432,1432,1432,1432,0
|
|
20230801,152200,102570500,1432,1432,1432,1432,0
|
|
20230801,152100,102570500,1432,1432,1432,1432,0
|
|
20230801,152000,102570500,1432,1432,1432,1432,0
|
|
20230801,151900,102570500,1432,1432,1432,1432,347
|
|
20230801,151800,102073596,1440,1440,1440,1440,0
|
|
20230801,151700,102073596,1440,1440,1440,1440,0
|
|
20230801,151600,102073596,1440,1438,1440,1438,16
|
|
20230801,151500,102050570,1440,1431,1440,1431,436
|
|
20230801,151400,101426366,1438,1438,1438,1438,1
|
|
20230801,151300,101424928,1432,1432,1432,1432,782
|
|
20230801,151200,100305104,1428,1428,1428,1428,0
|
|
20230801,151100,100305104,1428,1428,1428,1428,0
|
|
20230801,151000,100305104,1428,1428,1428,1428,4
|
|
20230801,150900,100299392,1432,1432,1432,1432,0
|
|
20230801,150800,100299392,1432,1432,1432,1432,0
|
|
20230801,150700,100299392,1432,1432,1432,1432,45
|
|
20230801,150600,100234952,1432,1429,1432,1429,1330
|
|
20230801,150500,98330872,1427,1427,1427,1427,1
|
|
20230801,150400,98329445,1427,1427,1427,1427,0
|
|
20230801,150300,98329445,1427,1427,1427,1427,0
|
|
20230801,150200,98329445,1427,1428,1428,1427,300
|
|
20230801,150100,97901293,1429,1429,1429,1429,0
|
|
20230801,150000,97901293,1429,1429,1429,1429,0
|
|
20230801,145900,97901293,1429,1429,1429,1429,0
|
|
20230801,145800,97901293,1429,1429,1429,1429,20
|
|
20230801,145700,97872713,1429,1429,1429,1429,0
|
|
20230801,145600,97872713,1429,1429,1429,1429,0
|
|
20230801,145500,97872713,1429,1429,1429,1429,0
|
|
20230801,145400,97872713,1429,1429,1429,1429,500
|
|
20230801,145300,97158213,1428,1428,1428,1428,0
|
|
20230801,145200,97158213,1428,1428,1428,1428,0
|
|
20230801,145100,97158213,1428,1428,1428,1428,0
|
|
20230801,145000,97158213,1428,1428,1428,1428,0
|
|
20230801,144900,97158213,1428,1428,1428,1428,0
|
|
20230801,144800,97158213,1428,1428,1428,1428,0
|
|
20230801,144700,97158213,1428,1428,1428,1428,0
|
|
20230801,144600,97158213,1428,1428,1428,1428,0
|
|
20230801,144500,97158213,1428,1428,1428,1428,990
|
|
20230801,144400,95744493,1432,1432,1432,1432,0
|
|
20230801,144300,95744493,1432,1432,1432,1432,1
|
|
20230801,144200,95743061,1427,1427,1427,1427,0
|
|
20230801,144100,95743061,1427,1427,1427,1427,0
|
|
20230801,144000,95743061,1427,1427,1427,1427,0
|
|
20230801,143900,95743061,1427,1428,1428,1427,100
|
|
20230801,143800,95600319,1427,1427,1427,1427,0
|
|
20230801,143700,95600319,1427,1427,1427,1427,0
|
|
20230801,143600,95600319,1427,1427,1427,1427,0
|
|
20230801,143500,95600319,1427,1428,1428,1427,801
|
|
20230801,143400,94457092,1426,1426,1426,1426,0
|
|
20230801,143300,94457092,1426,1426,1426,1426,0
|
|
20230801,143200,94457092,1426,1426,1426,1426,0
|
|
20230801,143100,94457092,1426,1426,1426,1426,0
|
|
20230801,143000,94457092,1426,1426,1426,1426,0
|
|
20230801,142900,94457092,1426,1426,1426,1426,0
|
|
20230801,142800,94457092,1426,1426,1426,1426,0
|
|
20230801,142700,94457092,1426,1426,1426,1426,0
|
|
20230801,142600,94457092,1426,1426,1426,1426,0
|
|
20230801,142500,94457092,1426,1426,1426,1426,0
|
|
20230801,142400,94457092,1426,1426,1426,1426,0
|
|
20230801,142300,94457092,1426,1426,1426,1426,0
|
|
20230801,142200,94457092,1426,1426,1426,1426,0
|
|
20230801,142100,94457092,1426,1426,1426,1426,7132
|
|
20230801,142000,84286860,1426,1426,1426,1426,0
|
|
20230801,141900,84286860,1426,1426,1426,1426,22
|
|
20230801,141800,84255488,1425,1425,1425,1425,0
|
|
20230801,141700,84255488,1425,1425,1425,1425,0
|
|
20230801,141600,84255488,1425,1425,1425,1425,0
|
|
20230801,141500,84255488,1425,1425,1425,1425,5
|
|
20230801,141400,84248363,1432,1432,1432,1432,0
|
|
20230801,141300,84248363,1432,1432,1432,1432,0
|
|
20230801,141200,84248363,1432,1432,1432,1432,0
|
|
20230801,141100,84248363,1432,1432,1432,1432,0
|
|
20230801,141000,84248363,1432,1431,1432,1431,3
|
|
20230801,140900,84244069,1425,1425,1425,1425,100
|
|
20230801,140800,84101569,1425,1425,1425,1425,22
|
|
20230801,140700,84070219,1426,1426,1426,1426,0
|
|
20230801,140600,84070219,1426,1426,1426,1426,0
|
|
20230801,140500,84070219,1426,1426,1426,1426,0
|
|
20230801,140400,84070219,1426,1426,1426,1426,0
|
|
20230801,140300,84070219,1426,1426,1426,1426,0
|
|
20230801,140200,84070219,1426,1425,1426,1425,2354
|
|
20230801,140100,80713425,1426,1426,1426,1426,0
|
|
20230801,140000,80713425,1426,1426,1426,1426,0
|
|
20230801,135900,80713425,1426,1426,1426,1426,0
|
|
20230801,135800,80713425,1426,1426,1426,1426,0
|
|
20230801,135700,80713425,1426,1426,1426,1426,0
|
|
20230801,135600,80713425,1426,1426,1426,1426,0
|
|
20230801,135500,80713425,1426,1424,1426,1423,218
|
|
20230801,135400,80403166,1424,1424,1424,1424,500
|
|
20230801,135300,79691166,1425,1425,1425,1425,0
|
|
20230801,135200,79691166,1425,1425,1425,1425,0
|
|
20230801,135100,79691166,1425,1425,1425,1425,0
|
|
20230801,135000,79691166,1425,1425,1425,1425,0
|
|
20230801,134900,79691166,1425,1425,1425,1425,0
|
|
20230801,134800,79691166,1425,1425,1425,1425,298
|
|
20230801,134700,79266516,1426,1426,1426,1426,3
|
|
20230801,134600,79262238,1426,1426,1426,1426,1
|
|
20230801,134500,79260812,1426,1426,1426,1426,0
|
|
20230801,134400,79260812,1426,1426,1426,1426,650
|
|
20230801,134300,78333912,1431,1431,1431,1431,10
|
|
20230801,134200,78319602,1431,1429,1431,1427,2895
|
|
20230801,134100,74184013,1429,1429,1429,1429,111
|
|
20230801,134000,74025394,1429,1429,1429,1429,102
|
|
20230801,133900,73879636,1432,1432,1432,1432,0
|
|
20230801,133800,73879636,1432,1432,1432,1432,0
|
|
20230801,133700,73879636,1432,1432,1432,1432,0
|
|
20230801,133600,73879636,1432,1432,1432,1432,0
|
|
20230801,133500,73879636,1432,1432,1432,1432,0
|
|
20230801,133400,73879636,1432,1432,1432,1432,1
|
|
20230801,133300,73878204,1429,1429,1429,1429,0
|
|
20230801,133200,73878204,1429,1429,1429,1429,0
|
|
20230801,133100,73878204,1429,1429,1429,1429,0
|
|
20230801,133000,73878204,1429,1429,1429,1429,1
|
|
20230801,132900,73876775,1429,1429,1429,1429,0
|
|
20230801,132800,73876775,1429,1429,1429,1429,0
|
|
20230801,132700,73876775,1429,1430,1430,1429,14
|
|
20230801,132600,73856768,1428,1428,1428,1428,0
|
|
20230801,132500,73856768,1428,1431,1431,1428,2177
|
|
20230801,132400,70745966,1433,1433,1433,1433,7
|
|
20230801,132300,70735935,1432,1433,1433,1432,1285
|
|
20230801,132200,68895764,1442,1442,1442,1442,0
|
|
20230801,132100,68895764,1442,1442,1442,1442,0
|
|
20230801,132000,68895764,1442,1442,1442,1442,0
|
|
20230801,131900,68895764,1442,1442,1442,1442,10
|
|
20230801,131800,68881344,1443,1443,1443,1443,0
|
|
20230801,131700,68881344,1443,1443,1443,1443,0
|
|
20230801,131600,68881344,1443,1443,1443,1443,0
|
|
20230801,131500,68881344,1443,1443,1443,1443,0
|
|
20230801,131400,68881344,1443,1443,1443,1443,172
|
|
20230801,131300,68633148,1443,1438,1444,1438,112
|
|
20230801,131200,68472022,1432,1432,1432,1432,0
|
|
20230801,131100,68472022,1432,1432,1432,1432,0
|
|
20230801,131000,68472022,1432,1432,1432,1432,8
|
|
20230801,130900,68460566,1438,1438,1438,1438,10
|
|
20230801,130800,68446186,1438,1438,1438,1438,0
|
|
20230801,130700,68446186,1438,1438,1438,1438,0
|
|
20230801,130600,68446186,1438,1438,1438,1438,0
|
|
20230801,130500,68446186,1438,1438,1438,1438,0
|
|
20230801,130400,68446186,1438,1438,1438,1438,0
|
|
20230801,130300,68446186,1438,1438,1438,1438,0
|
|
20230801,130200,68446186,1438,1438,1438,1438,10
|
|
20230801,130100,68431806,1438,1438,1438,1438,0
|
|
20230801,130000,68431806,1438,1435,1438,1435,2
|
|
20230801,125900,68428933,1436,1436,1436,1436,0
|
|
20230801,125800,68428933,1436,1436,1436,1436,0
|
|
20230801,125700,68428933,1436,1436,1436,1436,0
|
|
20230801,125600,68428933,1436,1436,1436,1436,50
|
|
20230801,125500,68357133,1438,1438,1438,1438,1
|
|
20230801,125400,68355695,1432,1432,1432,1432,0
|
|
20230801,125300,68355695,1432,1432,1432,1432,406
|
|
20230801,125200,67774303,1432,1432,1432,1432,0
|
|
20230801,125100,67774303,1432,1432,1432,1432,0
|
|
20230801,125000,67774303,1432,1433,1433,1432,3454
|
|
20230801,124900,62828144,1434,1435,1435,1434,600
|
|
20230801,124800,61967718,1434,1434,1434,1434,0
|
|
20230801,124700,61967718,1434,1434,1434,1434,0
|
|
20230801,124600,61967718,1434,1434,1434,1434,400
|
|
20230801,124500,61394118,1434,1435,1435,1434,2101
|
|
20230801,124400,58381152,1435,1435,1435,1435,0
|
|
20230801,124300,58381152,1435,1435,1435,1435,0
|
|
20230801,124200,58381152,1435,1435,1435,1435,8
|
|
20230801,124100,58369672,1435,1435,1435,1435,0
|
|
20230801,124000,58369672,1435,1435,1435,1435,24
|
|
20230801,123900,58335232,1434,1434,1434,1434,0
|
|
20230801,123800,58335232,1434,1434,1434,1434,0
|
|
20230801,123700,58335232,1434,1434,1434,1434,0
|
|
20230801,123600,58335232,1434,1434,1434,1434,0
|
|
20230801,123500,58335232,1434,1434,1434,1434,0
|
|
20230801,123400,58335232,1434,1434,1434,1434,0
|
|
20230801,123300,58335232,1434,1434,1434,1434,0
|
|
20230801,123200,58335232,1434,1434,1434,1434,0
|
|
20230801,123100,58335232,1434,1434,1434,1434,0
|
|
20230801,123000,58335232,1434,1434,1434,1434,0
|
|
20230801,122900,58335232,1434,1434,1434,1434,0
|
|
20230801,122800,58335232,1434,1434,1434,1434,0
|
|
20230801,122700,58335232,1434,1434,1434,1434,0
|
|
20230801,122600,58335232,1434,1438,1438,1434,1420
|
|
20230801,122500,56298549,1438,1438,1438,1438,1
|
|
20230801,122400,56297111,1438,1438,1438,1438,0
|
|
20230801,122300,56297111,1438,1438,1438,1438,0
|
|
20230801,122200,56297111,1438,1438,1438,1438,250
|
|
20230801,122100,55937611,1438,1438,1438,1438,0
|
|
20230801,122000,55937611,1438,1438,1438,1438,1
|
|
20230801,121900,55936173,1434,1434,1434,1434,0
|
|
20230801,121800,55936173,1434,1434,1434,1434,1700
|
|
20230801,121700,53498373,1434,1434,1434,1434,0
|
|
20230801,121600,53498373,1434,1434,1434,1434,0
|
|
20230801,121500,53498373,1434,1435,1435,1434,1413
|
|
20230801,121400,51472123,1438,1438,1438,1438,0
|
|
20230801,121300,51472123,1438,1438,1438,1438,0
|
|
20230801,121200,51472123,1438,1438,1438,1438,348
|
|
20230801,121100,50971699,1438,1438,1438,1438,0
|
|
20230801,121000,50971699,1438,1438,1438,1438,0
|
|
20230801,120900,50971699,1438,1438,1438,1438,0
|
|
20230801,120800,50971699,1438,1438,1438,1438,1
|
|
20230801,120700,50970261,1438,1438,1438,1438,0
|
|
20230801,120600,50970261,1438,1438,1438,1438,0
|
|
20230801,120500,50970261,1438,1438,1438,1438,1
|
|
20230801,120400,50968823,1438,1438,1438,1438,0
|
|
20230801,120300,50968823,1438,1437,1438,1437,11
|
|
20230801,120200,50953006,1434,1434,1434,1434,0
|
|
20230801,120100,50953006,1434,1434,1434,1434,0
|
|
20230801,120000,50953006,1434,1434,1434,1434,0
|
|
20230801,115900,50953006,1434,1434,1434,1434,0
|
|
20230801,115800,50953006,1434,1436,1436,1434,254
|
|
20230801,115700,50588548,1437,1437,1437,1437,0
|
|
20230801,115600,50588548,1437,1437,1437,1437,0
|
|
20230801,115500,50588548,1437,1437,1437,1437,0
|
|
20230801,115400,50588548,1437,1437,1437,1437,0
|
|
20230801,115300,50588548,1437,1437,1437,1437,0
|
|
20230801,115200,50588548,1437,1437,1437,1437,0
|
|
20230801,115100,50588548,1437,1437,1437,1437,1
|
|
20230801,115000,50587111,1437,1437,1437,1437,81
|
|
20230801,114900,50470714,1437,1438,1438,1437,102
|
|
20230801,114800,50324138,1439,1439,1439,1439,2
|
|
20230801,114700,50321260,1440,1440,1440,1440,1
|
|
20230801,114600,50319820,1440,1440,1440,1440,0
|
|
20230801,114500,50319820,1440,1440,1440,1440,0
|
|
20230801,114400,50319820,1440,1440,1440,1440,1
|
|
20230801,114300,50318380,1440,1440,1440,1440,2
|
|
20230801,114200,50315500,1440,1441,1441,1440,160
|
|
20230801,114100,50085031,1440,1440,1440,1440,0
|
|
20230801,114000,50085031,1440,1440,1440,1440,300
|
|
20230801,113900,49653031,1440,1441,1441,1440,5
|
|
20230801,113800,49645830,1440,1440,1440,1440,0
|
|
20230801,113700,49645830,1440,1440,1440,1440,1
|
|
20230801,113600,49644390,1440,1440,1440,1440,106
|
|
20230801,113500,49491750,1440,1440,1440,1440,100
|
|
20230801,113400,49347750,1440,1440,1440,1440,0
|
|
20230801,113300,49347750,1440,1440,1440,1440,0
|
|
20230801,113200,49347750,1440,1440,1440,1440,0
|
|
20230801,113100,49347750,1440,1440,1440,1440,0
|
|
20230801,113000,49347750,1440,1440,1440,1440,0
|
|
20230801,112900,49347750,1440,1440,1440,1440,0
|
|
20230801,112800,49347750,1440,1440,1440,1440,0
|
|
20230801,112700,49347750,1440,1440,1440,1440,0
|
|
20230801,112600,49347750,1440,1440,1440,1440,0
|
|
20230801,112500,49347750,1440,1440,1440,1440,0
|
|
20230801,112400,49347750,1440,1440,1440,1440,1
|
|
20230801,112300,49346310,1438,1438,1438,1438,0
|
|
20230801,112200,49346310,1438,1438,1438,1438,0
|
|
20230801,112100,49346310,1438,1438,1438,1438,0
|
|
20230801,112000,49346310,1438,1438,1438,1438,0
|
|
20230801,111900,49346310,1438,1438,1438,1438,0
|
|
20230801,111800,49346310,1438,1438,1438,1438,0
|
|
20230801,111700,49346310,1438,1438,1438,1438,0
|
|
20230801,111600,49346310,1438,1438,1438,1438,0
|
|
20230801,111500,49346310,1438,1439,1439,1438,733
|
|
20230801,111400,48291793,1440,1440,1440,1440,0
|
|
20230801,111300,48291793,1440,1440,1440,1440,0
|
|
20230801,111200,48291793,1440,1440,1440,1440,0
|
|
20230801,111100,48291793,1440,1440,1440,1440,0
|
|
20230801,111000,48291793,1440,1440,1440,1440,397
|
|
20230801,110900,47720113,1443,1443,1443,1443,432
|
|
20230801,110800,47096737,1443,1443,1443,1443,4654
|
|
20230801,110700,40381015,1444,1444,1444,1444,0
|
|
20230801,110600,40381015,1444,1444,1444,1444,0
|
|
20230801,110500,40381015,1444,1444,1444,1444,0
|
|
20230801,110400,40381015,1444,1444,1444,1444,0
|
|
20230801,110300,40381015,1444,1444,1444,1444,0
|
|
20230801,110200,40381015,1444,1444,1444,1444,10
|
|
20230801,110100,40366575,1443,1443,1443,1443,0
|
|
20230801,110000,40366575,1443,1443,1443,1443,0
|
|
20230801,105900,40366575,1443,1443,1443,1443,150
|
|
20230801,105800,40150125,1444,1444,1444,1444,0
|
|
20230801,105700,40150125,1444,1444,1444,1444,0
|
|
20230801,105600,40150125,1444,1444,1444,1444,0
|
|
20230801,105500,40150125,1444,1444,1444,1444,0
|
|
20230801,105400,40150125,1444,1444,1444,1444,0
|
|
20230801,105300,40150125,1444,1444,1444,1444,17
|
|
20230801,105200,40125577,1444,1444,1444,1444,36
|
|
20230801,105100,40073593,1443,1443,1443,1443,284
|
|
20230801,105000,39663781,1443,1443,1443,1443,0
|
|
20230801,104900,39663781,1443,1443,1443,1443,0
|
|
20230801,104800,39663781,1443,1443,1443,1443,0
|
|
20230801,104700,39663781,1443,1443,1443,1443,16
|
|
20230801,104600,39640693,1440,1440,1440,1440,0
|
|
20230801,104500,39640693,1440,1440,1440,1440,0
|
|
20230801,104400,39640693,1440,1440,1440,1440,0
|
|
20230801,104300,39640693,1440,1440,1440,1440,0
|
|
20230801,104200,39640693,1440,1440,1440,1440,3544
|
|
20230801,104100,34537333,1440,1440,1440,1440,0
|
|
20230801,104000,34537333,1440,1440,1440,1440,0
|
|
20230801,103900,34537333,1440,1440,1440,1440,0
|
|
20230801,103800,34537333,1440,1440,1440,1440,0
|
|
20230801,103700,34537333,1440,1440,1440,1440,0
|
|
20230801,103600,34537333,1440,1440,1440,1440,30
|
|
20230801,103500,34494133,1439,1439,1439,1439,0
|
|
20230801,103400,34494133,1439,1439,1439,1439,0
|
|
20230801,103300,34494133,1439,1439,1439,1439,0
|
|
20230801,103200,34494133,1439,1439,1439,1439,0
|
|
20230801,103100,34494133,1439,1439,1439,1439,67
|
|
20230801,103000,34397720,1439,1439,1439,1439,3
|
|
20230801,102900,34393403,1439,1439,1439,1439,0
|
|
20230801,102800,34393403,1439,1439,1439,1439,30
|
|
20230801,102700,34350233,1439,1439,1439,1439,0
|
|
20230801,102600,34350233,1439,1439,1439,1439,77
|
|
20230801,102500,34239430,1439,1439,1439,1439,100
|
|
20230801,102400,34095530,1439,1439,1439,1439,0
|
|
20230801,102300,34095530,1439,1439,1439,1439,0
|
|
20230801,102200,34095530,1439,1439,1439,1439,0
|
|
20230801,102100,34095530,1439,1439,1439,1439,0
|
|
20230801,102000,34095530,1439,1439,1439,1439,0
|
|
20230801,101900,34095530,1439,1439,1439,1439,0
|
|
20230801,101800,34095530,1439,1439,1439,1439,0
|
|
20230801,101700,34095530,1439,1439,1439,1439,6
|
|
20230801,101600,34086896,1440,1440,1440,1440,0
|
|
20230801,101500,34086896,1440,1440,1440,1440,0
|
|
20230801,101400,34086896,1440,1440,1440,1440,30
|
|
20230801,101300,34043696,1440,1440,1440,1439,86
|
|
20230801,101200,33919866,1440,1440,1440,1440,0
|
|
20230801,101100,33919866,1440,1440,1440,1440,0
|
|
20230801,101000,33919866,1440,1440,1440,1440,0
|
|
20230801,100900,33919866,1440,1440,1440,1440,51
|
|
20230801,100800,33846426,1440,1440,1440,1440,0
|
|
20230801,100700,33846426,1440,1440,1440,1440,0
|
|
20230801,100600,33846426,1440,1440,1440,1440,0
|
|
20230801,100500,33846426,1440,1440,1440,1440,0
|
|
20230801,100400,33846426,1440,1440,1440,1440,0
|
|
20230801,100300,33846426,1440,1440,1440,1440,0
|
|
20230801,100200,33846426,1440,1440,1440,1440,0
|
|
20230801,100100,33846426,1440,1440,1440,1440,0
|
|
20230801,100000,33846426,1440,1440,1440,1440,0
|
|
20230801,095900,33846426,1440,1440,1440,1440,40
|
|
20230801,095800,33788826,1439,1439,1439,1439,0
|
|
20230801,095700,33788826,1439,1439,1439,1439,1
|
|
20230801,095600,33787387,1440,1440,1440,1440,4
|
|
20230801,095500,33781627,1441,1441,1441,1441,4
|
|
20230801,095400,33775863,1443,1443,1443,1443,40
|
|
20230801,095300,33718143,1443,1443,1443,1443,20
|
|
20230801,095200,33689283,1444,1444,1444,1444,0
|
|
20230801,095100,33689283,1444,1444,1444,1444,240
|
|
20230801,095000,33342723,1443,1441,1443,1441,5
|
|
20230801,094900,33335512,1440,1440,1440,1440,0
|
|
20230801,094800,33335512,1440,1440,1440,1440,10
|
|
20230801,094700,33321112,1444,1444,1444,1444,324
|
|
20230801,094600,32853256,1444,1443,1444,1443,1385
|
|
20230801,094500,30853496,1434,1435,1441,1434,8010
|
|
20230801,094400,19313478,1434,1434,1434,1434,2
|
|
20230801,094300,19310610,1435,1435,1435,1435,0
|
|
20230801,094200,19310610,1435,1440,1440,1435,115
|
|
20230801,094100,19145530,1440,1440,1440,1440,0
|
|
20230801,094000,19145530,1440,1439,1440,1439,23
|
|
20230801,093900,19112432,1439,1439,1439,1439,10
|
|
20230801,093800,19098042,1439,1439,1439,1439,0
|
|
20230801,093700,19098042,1439,1439,1439,1439,1
|
|
20230801,093600,19096603,1429,1430,1430,1429,1000
|
|
20230801,093500,17667562,1430,1430,1430,1430,0
|
|
20230801,093400,17667562,1430,1430,1430,1430,0
|
|
20230801,093300,17667562,1430,1433,1433,1430,2993
|
|
20230801,093200,13386380,1440,1440,1440,1440,0
|
|
20230801,093100,13386380,1440,1440,1440,1440,1
|
|
20230801,093000,13384940,1440,1440,1440,1440,1
|
|
20230801,092900,13383500,1440,1440,1440,1440,3
|
|
20230801,092800,13379180,1440,1440,1440,1440,0
|
|
20230801,092700,13379180,1440,1440,1440,1440,0
|
|
20230801,092600,13379180,1440,1440,1440,1440,0
|
|
20230801,092500,13379180,1440,1440,1440,1440,0
|
|
20230801,092400,13379180,1440,1440,1440,1440,0
|
|
20230801,092300,13379180,1440,1440,1440,1440,2
|
|
20230801,092200,13376300,1440,1440,1440,1440,104
|
|
20230801,092100,13226540,1440,1440,1440,1440,0
|
|
20230801,092000,13226540,1440,1440,1440,1440,0
|
|
20230801,091900,13226540,1440,1435,1440,1435,30
|
|
20230801,091800,13183395,1433,1433,1433,1433,0
|
|
20230801,091700,13183395,1433,1433,1433,1433,0
|
|
20230801,091600,13183395,1433,1433,1433,1433,0
|
|
20230801,091500,13183395,1433,1433,1433,1433,0
|
|
20230801,091400,13183395,1433,1433,1433,1433,0
|
|
20230801,091300,13183395,1433,1433,1433,1433,0
|
|
20230801,091200,13183395,1433,1433,1433,1433,1400
|
|
20230801,091100,11177195,1433,1433,1433,1433,100
|
|
20230801,091000,11033895,1432,1432,1432,1432,30
|
|
20230801,090900,10990935,1441,1441,1441,1441,0
|
|
20230801,090800,10990935,1441,1441,1441,1441,0
|
|
20230801,090700,10990935,1441,1441,1441,1441,5
|
|
20230801,090600,10983730,1441,1439,1441,1439,560
|
|
20230801,090500,10177884,1438,1438,1438,1438,0
|
|
20230801,090400,10177884,1438,1438,1438,1438,1
|
|
20230801,090300,10176446,1441,1433,1441,1433,1990
|
|
20230801,090200,7316235,1428,1428,1428,1428,200
|
|
20230801,090100,7030635,1429,1431,1434,1429,1261
|
|
20230801,090000,5226658,1431,1430,1431,1430,3655
|