596 lines
28 KiB
CSV
596 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230731,185300,229592453,1516,1516,1516,1516,2133
|
|
20230731,185200,229592453,1516,1516,1516,1516,0
|
|
20230731,185100,229592453,1516,1516,1516,1516,0
|
|
20230731,185000,229592453,1516,1516,1516,1516,0
|
|
20230731,184900,229592453,1516,1516,1516,1516,0
|
|
20230731,184800,229592453,1516,1516,1516,1516,0
|
|
20230731,184700,229592453,1516,1516,1516,1516,0
|
|
20230731,184600,229592453,1516,1516,1516,1516,0
|
|
20230731,184500,229592453,1516,1516,1516,1516,0
|
|
20230731,184400,229592453,1516,1516,1516,1516,0
|
|
20230731,184300,229592453,1516,1516,1516,1516,0
|
|
20230731,184200,229592453,1516,1516,1516,1516,0
|
|
20230731,184100,229592453,1516,1516,1516,1516,0
|
|
20230731,184000,229592453,1516,1516,1516,1516,0
|
|
20230731,183900,229592453,1516,1516,1516,1516,0
|
|
20230731,183800,229592453,1516,1516,1516,1516,0
|
|
20230731,183700,229592453,1516,1516,1516,1516,0
|
|
20230731,183600,229592453,1516,1516,1516,1516,0
|
|
20230731,183500,229592453,1516,1516,1516,1516,0
|
|
20230731,183400,229592453,1516,1516,1516,1516,0
|
|
20230731,183300,229592453,1516,1516,1516,1516,0
|
|
20230731,183200,229592453,1516,1516,1516,1516,0
|
|
20230731,183100,229592453,1516,1516,1516,1516,0
|
|
20230731,183000,229592453,1516,1516,1516,1516,0
|
|
20230731,182900,229592453,1516,1516,1516,1516,0
|
|
20230731,182800,229592453,1516,1516,1516,1516,0
|
|
20230731,182700,229592453,1516,1516,1516,1516,0
|
|
20230731,182600,229592453,1516,1516,1516,1516,0
|
|
20230731,182500,229592453,1516,1516,1516,1516,0
|
|
20230731,182400,229592453,1516,1516,1516,1516,0
|
|
20230731,182300,229592453,1516,1516,1516,1516,2133
|
|
20230731,182200,229592453,1516,1516,1516,1516,0
|
|
20230731,182100,229592453,1516,1516,1516,1516,0
|
|
20230731,182000,229592453,1516,1516,1516,1516,0
|
|
20230731,181900,229592453,1516,1516,1516,1516,0
|
|
20230731,181800,229592453,1516,1516,1516,1516,0
|
|
20230731,181700,229592453,1516,1516,1516,1516,0
|
|
20230731,181600,229592453,1516,1516,1516,1516,0
|
|
20230731,181500,229592453,1516,1516,1516,1516,0
|
|
20230731,181400,229592453,1516,1516,1516,1516,0
|
|
20230731,181300,229592453,1516,1516,1516,1516,0
|
|
20230731,181200,229592453,1516,1516,1516,1516,0
|
|
20230731,181100,229592453,1516,1516,1516,1516,0
|
|
20230731,181000,229592453,1516,1516,1516,1516,0
|
|
20230731,180900,229592453,1516,1516,1516,1516,0
|
|
20230731,180800,229592453,1516,1516,1516,1516,0
|
|
20230731,180700,229592453,1516,1516,1516,1516,0
|
|
20230731,180600,229592453,1516,1516,1516,1516,0
|
|
20230731,180500,229592453,1516,1516,1516,1516,0
|
|
20230731,180400,229592453,1516,1516,1516,1516,0
|
|
20230731,180300,229592453,1516,1516,1516,1516,0
|
|
20230731,180200,229592453,1516,1516,1516,1516,0
|
|
20230731,180100,229592453,1516,1516,1516,1516,0
|
|
20230731,180000,229592453,1516,1516,1516,1516,0
|
|
20230731,175900,229592453,1516,1516,1516,1516,0
|
|
20230731,175800,229592453,1516,1516,1516,1516,0
|
|
20230731,175700,229592453,1516,1516,1516,1516,0
|
|
20230731,175600,229592453,1516,1516,1516,1516,0
|
|
20230731,175500,229592453,1516,1516,1516,1516,0
|
|
20230731,175400,229592453,1516,1516,1516,1516,0
|
|
20230731,175300,229592453,1516,1516,1516,1516,2133
|
|
20230731,175200,229592453,1516,1516,1516,1516,0
|
|
20230731,175100,229592453,1516,1516,1516,1516,0
|
|
20230731,175000,229592453,1516,1516,1516,1516,0
|
|
20230731,174900,229592453,1516,1516,1516,1516,0
|
|
20230731,174800,229592453,1516,1516,1516,1516,0
|
|
20230731,174700,229592453,1516,1516,1516,1516,0
|
|
20230731,174600,229592453,1516,1516,1516,1516,0
|
|
20230731,174500,229592453,1516,1516,1516,1516,0
|
|
20230731,174400,229592453,1516,1516,1516,1516,0
|
|
20230731,174300,229592453,1516,1516,1516,1516,0
|
|
20230731,174200,229592453,1516,1516,1516,1516,0
|
|
20230731,174100,229592453,1516,1516,1516,1516,0
|
|
20230731,174000,229592453,1516,1516,1516,1516,0
|
|
20230731,173900,229592453,1516,1516,1516,1516,0
|
|
20230731,173800,229592453,1516,1516,1516,1516,0
|
|
20230731,173700,229592453,1516,1516,1516,1516,0
|
|
20230731,173600,229592453,1516,1516,1516,1516,0
|
|
20230731,173500,229592453,1516,1516,1516,1516,0
|
|
20230731,173400,229592453,1516,1516,1516,1516,0
|
|
20230731,173300,229592453,1516,1516,1516,1516,0
|
|
20230731,173200,229592453,1516,1516,1516,1516,0
|
|
20230731,173100,229592453,1516,1516,1516,1516,0
|
|
20230731,173000,229592453,1516,1516,1516,1516,0
|
|
20230731,172900,229592453,1516,1516,1516,1516,0
|
|
20230731,172800,229592453,1516,1516,1516,1516,0
|
|
20230731,172700,229592453,1516,1516,1516,1516,0
|
|
20230731,172600,229592453,1516,1516,1516,1516,0
|
|
20230731,172500,229592453,1516,1516,1516,1516,0
|
|
20230731,172400,229592453,1516,1516,1516,1516,0
|
|
20230731,172300,229592453,1516,1516,1516,1516,2133
|
|
20230731,172200,229592453,1516,1516,1516,1516,0
|
|
20230731,172100,229592453,1516,1516,1516,1516,0
|
|
20230731,172000,229592453,1516,1516,1516,1516,0
|
|
20230731,171900,229592453,1516,1516,1516,1516,0
|
|
20230731,171800,229592453,1516,1516,1516,1516,0
|
|
20230731,171700,229592453,1516,1516,1516,1516,0
|
|
20230731,171600,229592453,1516,1516,1516,1516,0
|
|
20230731,171500,229592453,1516,1516,1516,1516,0
|
|
20230731,171400,229592453,1516,1516,1516,1516,0
|
|
20230731,171300,229592453,1516,1516,1516,1516,0
|
|
20230731,171200,229592453,1516,1516,1516,1516,0
|
|
20230731,171100,229592453,1516,1516,1516,1516,0
|
|
20230731,171000,229592453,1516,1516,1516,1516,0
|
|
20230731,170900,229592453,1516,1516,1516,1516,0
|
|
20230731,170800,229592453,1516,1516,1516,1516,0
|
|
20230731,170700,229592453,1516,1516,1516,1516,0
|
|
20230731,170600,229592453,1516,1516,1516,1516,0
|
|
20230731,170500,229592453,1516,1516,1516,1516,0
|
|
20230731,170400,229592453,1516,1516,1516,1516,0
|
|
20230731,170300,229592453,1516,1516,1516,1516,0
|
|
20230731,170200,229592453,1516,1516,1516,1516,0
|
|
20230731,170100,229592453,1516,1516,1516,1516,0
|
|
20230731,170000,229592453,1516,1516,1516,1516,0
|
|
20230731,165900,229592453,1516,1516,1516,1516,0
|
|
20230731,165800,229592453,1516,1516,1516,1516,0
|
|
20230731,165700,229592453,1516,1516,1516,1516,0
|
|
20230731,165600,229592453,1516,1516,1516,1516,0
|
|
20230731,165500,229592453,1516,1516,1516,1516,0
|
|
20230731,165400,229592453,1516,1516,1516,1516,0
|
|
20230731,165300,229592453,1516,1516,1516,1516,2133
|
|
20230731,165200,229592453,1516,1516,1516,1516,0
|
|
20230731,165100,229592453,1516,1516,1516,1516,0
|
|
20230731,165000,229592453,1516,1516,1516,1516,0
|
|
20230731,164900,229592453,1516,1516,1516,1516,0
|
|
20230731,164800,229592453,1516,1516,1516,1516,0
|
|
20230731,164700,229592453,1516,1516,1516,1516,0
|
|
20230731,164600,229592453,1516,1516,1516,1516,0
|
|
20230731,164500,229592453,1516,1516,1516,1516,0
|
|
20230731,164400,229592453,1516,1516,1516,1516,0
|
|
20230731,164300,229592453,1516,1516,1516,1516,0
|
|
20230731,164200,229592453,1516,1516,1516,1516,0
|
|
20230731,164100,229592453,1516,1516,1516,1516,0
|
|
20230731,164000,229592453,1516,1516,1516,1516,0
|
|
20230731,163900,229592453,1516,1516,1516,1516,0
|
|
20230731,163800,229592453,1516,1516,1516,1516,0
|
|
20230731,163700,229592453,1516,1516,1516,1516,0
|
|
20230731,163600,229592453,1516,1516,1516,1516,0
|
|
20230731,163500,229592453,1516,1516,1516,1516,0
|
|
20230731,163400,229592453,1516,1516,1516,1516,0
|
|
20230731,163300,229592453,1516,1516,1516,1516,0
|
|
20230731,163200,229592453,1516,1516,1516,1516,0
|
|
20230731,163100,229592453,1516,1516,1516,1516,0
|
|
20230731,163000,229592453,1516,1516,1516,1516,0
|
|
20230731,162900,229592453,1516,1516,1516,1516,0
|
|
20230731,162800,229592453,1516,1516,1516,1516,0
|
|
20230731,162700,229592453,1516,1516,1516,1516,0
|
|
20230731,162600,229592453,1516,1516,1516,1516,0
|
|
20230731,162500,229592453,1516,1516,1516,1516,0
|
|
20230731,162400,229592453,1516,1516,1516,1516,0
|
|
20230731,162300,229592453,1516,1516,1516,1516,2133
|
|
20230731,162200,229592453,1516,1516,1516,1516,0
|
|
20230731,162100,229592453,1516,1516,1516,1516,0
|
|
20230731,162000,229592453,1516,1516,1516,1516,0
|
|
20230731,161900,229592453,1516,1516,1516,1516,0
|
|
20230731,161800,229592453,1516,1516,1516,1516,0
|
|
20230731,161700,229592453,1516,1516,1516,1516,0
|
|
20230731,161600,229592453,1516,1516,1516,1516,0
|
|
20230731,161500,229592453,1516,1516,1516,1516,0
|
|
20230731,161400,229592453,1516,1516,1516,1516,0
|
|
20230731,161300,229592453,1516,1516,1516,1516,0
|
|
20230731,161200,229592453,1516,1516,1516,1516,0
|
|
20230731,161100,229592453,1516,1516,1516,1516,0
|
|
20230731,161000,229592453,1516,1516,1516,1516,0
|
|
20230731,160900,229592453,1516,1516,1516,1516,0
|
|
20230731,160800,229592453,1516,1516,1516,1516,0
|
|
20230731,160700,229592453,1516,1516,1516,1516,0
|
|
20230731,160600,229592453,1516,1516,1516,1516,0
|
|
20230731,160500,229592453,1516,1516,1516,1516,0
|
|
20230731,160400,229592453,1516,1516,1516,1516,0
|
|
20230731,160300,229592453,1516,1516,1516,1516,0
|
|
20230731,160200,229592453,1516,1516,1516,1516,0
|
|
20230731,160100,229592453,1516,1516,1516,1516,0
|
|
20230731,160000,229592453,1516,1516,1516,1516,0
|
|
20230731,155900,229592453,1516,1516,1516,1516,0
|
|
20230731,155800,229592453,1516,1516,1516,1516,0
|
|
20230731,155700,229592453,1516,1516,1516,1516,0
|
|
20230731,155600,229592453,1516,1516,1516,1516,0
|
|
20230731,155500,229592453,1516,1516,1516,1516,0
|
|
20230731,155400,229592453,1516,1516,1516,1516,0
|
|
20230731,155300,229592453,1516,1516,1516,1516,2133
|
|
20230731,155200,229592453,1516,1516,1516,1516,0
|
|
20230731,155100,229592453,1516,1516,1516,1516,0
|
|
20230731,155000,229592453,1516,1516,1516,1516,0
|
|
20230731,154900,229592453,1516,1516,1516,1516,0
|
|
20230731,154800,229592453,1516,1516,1516,1516,0
|
|
20230731,154700,229592453,1516,1516,1516,1516,0
|
|
20230731,154600,229592453,1516,1516,1516,1516,0
|
|
20230731,154500,229592453,1516,1516,1516,1516,0
|
|
20230731,154400,229592453,1516,1516,1516,1516,0
|
|
20230731,154300,229592453,1516,1516,1516,1516,0
|
|
20230731,154200,229592453,1516,1516,1516,1516,0
|
|
20230731,154100,229592453,1516,1516,1516,1516,0
|
|
20230731,154000,229592453,1516,1516,1516,1516,0
|
|
20230731,153900,229592453,1516,1516,1516,1516,0
|
|
20230731,153800,229592453,1516,1516,1516,1516,0
|
|
20230731,153700,229592453,1516,1516,1516,1516,0
|
|
20230731,153600,229592453,1516,1516,1516,1516,0
|
|
20230731,153500,229592453,1516,1516,1516,1516,0
|
|
20230731,153400,229592453,1516,1516,1516,1516,0
|
|
20230731,153300,229592453,1516,1516,1516,1516,0
|
|
20230731,153200,229592453,1516,1516,1516,1516,0
|
|
20230731,153100,229592453,1516,1516,1516,1516,0
|
|
20230731,153000,229592453,1516,1516,1516,1516,2133
|
|
20230731,152900,226358825,1516,1516,1516,1516,0
|
|
20230731,152800,226358825,1516,1516,1516,1516,0
|
|
20230731,152700,226358825,1516,1516,1516,1516,0
|
|
20230731,152600,226358825,1516,1516,1516,1516,0
|
|
20230731,152500,226358825,1516,1516,1516,1516,0
|
|
20230731,152400,226358825,1516,1516,1516,1516,0
|
|
20230731,152300,226358825,1516,1516,1516,1516,0
|
|
20230731,152200,226358825,1516,1516,1516,1516,0
|
|
20230731,152100,226358825,1516,1516,1516,1516,0
|
|
20230731,152000,226358825,1516,1516,1516,1516,0
|
|
20230731,151900,226358825,1516,1516,1516,1516,4
|
|
20230731,151800,226352761,1517,1516,1517,1516,4
|
|
20230731,151700,226346696,1517,1517,1517,1517,9
|
|
20230731,151600,226333043,1517,1517,1517,1517,902
|
|
20230731,151500,224964709,1517,1516,1517,1516,98
|
|
20230731,151400,224816125,1516,1517,1517,1516,140
|
|
20230731,151300,224603879,1517,1516,1517,1516,188
|
|
20230731,151200,224318801,1516,1519,1519,1516,935
|
|
20230731,151100,222900167,1519,1518,1524,1518,423
|
|
20230731,151000,222257644,1519,1509,1519,1509,347
|
|
20230731,150900,221732249,1509,1510,1510,1509,36
|
|
20230731,150800,221677915,1509,1509,1509,1509,3
|
|
20230731,150700,221673388,1507,1507,1507,1507,0
|
|
20230731,150600,221673388,1507,1507,1507,1507,0
|
|
20230731,150500,221673388,1507,1507,1507,1507,0
|
|
20230731,150400,221673388,1507,1507,1507,1507,1
|
|
20230731,150300,221671881,1506,1507,1507,1506,144
|
|
20230731,150200,221454874,1507,1507,1507,1507,0
|
|
20230731,150100,221454874,1507,1507,1507,1507,0
|
|
20230731,150000,221454874,1507,1509,1509,1507,144
|
|
20230731,145900,221237840,1509,1509,1509,1509,26
|
|
20230731,145800,221198606,1509,1510,1510,1507,297
|
|
20230731,145700,220750164,1510,1506,1510,1506,1827
|
|
20230731,145600,217993474,1507,1505,1507,1505,500
|
|
20230731,145500,217240094,1505,1503,1505,1503,49
|
|
20230731,145400,217166441,1503,1503,1503,1503,4
|
|
20230731,145300,217160429,1505,1505,1505,1505,51
|
|
20230731,145200,217083674,1504,1503,1504,1503,79
|
|
20230731,145100,216964878,1502,1505,1505,1502,239
|
|
20230731,145000,216605424,1502,1500,1502,1500,307
|
|
20230731,144900,216144394,1502,1509,1509,1490,12060
|
|
20230731,144800,198071993,1509,1516,1516,1509,206
|
|
20230731,144700,197760842,1518,1525,1525,1485,15702
|
|
20230731,144600,174259971,1529,1528,1529,1528,9
|
|
20230731,144500,174246211,1530,1530,1530,1530,78
|
|
20230731,144400,174126871,1530,1529,1530,1529,322
|
|
20230731,144300,173634267,1530,1530,1530,1530,0
|
|
20230731,144200,173634267,1530,1530,1530,1530,766
|
|
20230731,144100,172462287,1530,1530,1530,1530,486
|
|
20230731,144000,171718707,1530,1530,1530,1530,284
|
|
20230731,143900,171284187,1530,1530,1530,1528,3
|
|
20230731,143800,171279599,1528,1529,1529,1528,140
|
|
20230731,143700,171065639,1529,1529,1529,1529,10
|
|
20230731,143600,171050349,1529,1524,1529,1524,1026
|
|
20230731,143500,169484003,1525,1525,1525,1525,1415
|
|
20230731,143400,167326128,1525,1525,1525,1525,1
|
|
20230731,143300,167324603,1524,1524,1524,1524,32
|
|
20230731,143200,167275835,1525,1525,1525,1525,1
|
|
20230731,143100,167274310,1522,1515,1522,1515,420
|
|
20230731,143000,166635283,1523,1523,1523,1523,1
|
|
20230731,142900,166633760,1515,1515,1515,1515,37
|
|
20230731,142800,166577705,1515,1515,1515,1515,45
|
|
20230731,142700,166509530,1525,1525,1525,1525,0
|
|
20230731,142600,166509530,1525,1525,1525,1525,1
|
|
20230731,142500,166508005,1511,1524,1524,1511,1501
|
|
20230731,142400,164234178,1524,1524,1524,1524,0
|
|
20230731,142300,164234178,1524,1524,1524,1524,224
|
|
20230731,142200,163892802,1523,1523,1523,1523,0
|
|
20230731,142100,163892802,1523,1523,1523,1523,27
|
|
20230731,142000,163851681,1523,1519,1523,1519,755
|
|
20230731,141900,162703863,1520,1520,1520,1520,0
|
|
20230731,141800,162703863,1520,1520,1520,1520,0
|
|
20230731,141700,162703863,1520,1520,1520,1520,37
|
|
20230731,141600,162647623,1520,1520,1520,1520,7
|
|
20230731,141500,162636983,1521,1521,1521,1521,0
|
|
20230731,141400,162636983,1521,1521,1521,1521,0
|
|
20230731,141300,162636983,1521,1521,1521,1521,0
|
|
20230731,141200,162636983,1521,1523,1523,1521,1186
|
|
20230731,141100,160832961,1520,1520,1520,1520,329
|
|
20230731,141000,160332881,1521,1520,1522,1520,900
|
|
20230731,140900,158963388,1521,1521,1521,1521,0
|
|
20230731,140800,158963388,1521,1521,1521,1521,0
|
|
20230731,140700,158963388,1521,1521,1521,1521,0
|
|
20230731,140600,158963388,1521,1521,1521,1521,0
|
|
20230731,140500,158963388,1521,1521,1521,1521,0
|
|
20230731,140400,158963388,1521,1521,1521,1521,126
|
|
20230731,140300,158771742,1521,1516,1521,1516,78
|
|
20230731,140200,158653258,1517,1515,1517,1515,2
|
|
20230731,140100,158650226,1517,1514,1517,1514,2
|
|
20230731,140000,158647195,1516,1516,1516,1516,7
|
|
20230731,135900,158636583,1517,1517,1517,1517,62
|
|
20230731,135800,158542529,1519,1514,1519,1514,75
|
|
20230731,135700,158428974,1519,1519,1519,1519,0
|
|
20230731,135600,158428974,1519,1515,1519,1515,1420
|
|
20230731,135500,156274646,1515,1514,1515,1514,652
|
|
20230731,135400,155287517,1514,1515,1515,1514,22
|
|
20230731,135300,155254197,1515,1515,1515,1515,6
|
|
20230731,135200,155245107,1515,1511,1515,1511,2
|
|
20230731,135100,155242081,1513,1507,1513,1507,828
|
|
20230731,135000,153990069,1511,1511,1511,1511,0
|
|
20230731,134900,153990069,1511,1511,1511,1511,0
|
|
20230731,134800,153990069,1511,1511,1511,1511,100
|
|
20230731,134700,153838969,1511,1511,1511,1511,0
|
|
20230731,134600,153838969,1511,1509,1511,1509,73
|
|
20230731,134500,153728810,1509,1505,1509,1505,511
|
|
20230731,134400,152958621,1505,1504,1506,1503,445
|
|
20230731,134300,152288662,1505,1506,1506,1505,31
|
|
20230731,134200,152241977,1507,1507,1507,1507,5
|
|
20230731,134100,152234442,1507,1507,1507,1507,1
|
|
20230731,134000,152232935,1509,1515,1517,1490,15554
|
|
20230731,133900,128927963,1517,1517,1517,1517,0
|
|
20230731,133800,128927963,1517,1517,1517,1517,0
|
|
20230731,133700,128927963,1517,1517,1517,1517,1
|
|
20230731,133600,128926446,1521,1521,1521,1521,2
|
|
20230731,133500,128923404,1501,1524,1524,1501,15000
|
|
20230731,133400,106202044,1529,1529,1529,1529,0
|
|
20230731,133300,106202044,1529,1529,1529,1529,0
|
|
20230731,133200,106202044,1529,1529,1529,1529,0
|
|
20230731,133100,106202044,1529,1529,1529,1529,0
|
|
20230731,133000,106202044,1529,1529,1529,1529,0
|
|
20230731,132900,106202044,1529,1529,1529,1529,0
|
|
20230731,132800,106202044,1529,1526,1529,1526,19
|
|
20230731,132700,106173044,1527,1527,1527,1527,0
|
|
20230731,132600,106173044,1527,1527,1527,1527,0
|
|
20230731,132500,106173044,1527,1527,1527,1527,308
|
|
20230731,132400,105702728,1527,1528,1531,1527,168
|
|
20230731,132300,105446057,1521,1521,1521,1521,2630
|
|
20230731,132200,101445827,1530,1529,1530,1529,50
|
|
20230731,132100,101369376,1531,1523,1531,1523,503
|
|
20230731,132000,100601841,1518,1518,1518,1518,1
|
|
20230731,131900,100600323,1518,1519,1519,1518,170
|
|
20230731,131800,100342213,1518,1518,1518,1518,0
|
|
20230731,131700,100342213,1518,1524,1524,1518,2
|
|
20230731,131600,100339171,1524,1524,1524,1524,0
|
|
20230731,131500,100339171,1524,1524,1524,1524,1
|
|
20230731,131400,100337647,1518,1518,1518,1518,0
|
|
20230731,131300,100337647,1518,1524,1524,1518,4
|
|
20230731,131200,100331557,1524,1524,1524,1524,0
|
|
20230731,131100,100331557,1524,1524,1524,1524,0
|
|
20230731,131000,100331557,1524,1524,1524,1524,2
|
|
20230731,130900,100328509,1519,1519,1519,1519,0
|
|
20230731,130800,100328509,1519,1519,1519,1519,0
|
|
20230731,130700,100328509,1519,1519,1519,1519,50
|
|
20230731,130600,100252559,1525,1525,1525,1525,0
|
|
20230731,130500,100252559,1525,1525,1525,1525,0
|
|
20230731,130400,100252559,1525,1525,1525,1525,0
|
|
20230731,130300,100252559,1525,1525,1525,1525,1
|
|
20230731,130200,100251034,1518,1525,1525,1517,3
|
|
20230731,130100,100246474,1525,1520,1525,1518,63
|
|
20230731,130000,100150662,1520,1520,1520,1520,1
|
|
20230731,125900,100149142,1520,1520,1520,1520,3
|
|
20230731,125800,100144582,1520,1520,1520,1520,11
|
|
20230731,125700,100127862,1520,1520,1520,1520,0
|
|
20230731,125600,100127862,1520,1518,1520,1518,2
|
|
20230731,125500,100124824,1517,1517,1517,1517,0
|
|
20230731,125400,100124824,1517,1517,1517,1517,0
|
|
20230731,125300,100124824,1517,1518,1518,1517,234
|
|
20230731,125200,99769668,1518,1518,1518,1518,0
|
|
20230731,125100,99769668,1518,1518,1518,1518,0
|
|
20230731,125000,99769668,1518,1518,1518,1518,0
|
|
20230731,124900,99769668,1518,1518,1518,1518,60
|
|
20230731,124800,99678588,1519,1520,1520,1519,155
|
|
20230731,124700,99443008,1521,1521,1521,1521,0
|
|
20230731,124600,99443008,1521,1521,1521,1521,0
|
|
20230731,124500,99443008,1521,1521,1521,1521,1
|
|
20230731,124400,99441487,1521,1521,1521,1521,0
|
|
20230731,124300,99441487,1521,1521,1521,1521,0
|
|
20230731,124200,99441487,1521,1521,1521,1521,25
|
|
20230731,124100,99403462,1521,1521,1521,1521,20
|
|
20230731,124000,99373042,1520,1520,1520,1520,108
|
|
20230731,123900,99208882,1521,1521,1521,1521,0
|
|
20230731,123800,99208882,1521,1521,1521,1521,0
|
|
20230731,123700,99208882,1521,1525,1525,1521,51
|
|
20230731,123600,99131307,1521,1521,1521,1521,0
|
|
20230731,123500,99131307,1521,1521,1521,1521,55
|
|
20230731,123400,99047652,1526,1525,1526,1525,703
|
|
20230731,123300,97974876,1526,1526,1526,1526,0
|
|
20230731,123200,97974876,1526,1526,1526,1526,0
|
|
20230731,123100,97974876,1526,1526,1526,1526,0
|
|
20230731,123000,97974876,1526,1522,1526,1521,65
|
|
20230731,122900,97875854,1522,1522,1522,1522,13
|
|
20230731,122800,97856068,1522,1521,1522,1521,2
|
|
20230731,122700,97853025,1522,1522,1522,1522,2
|
|
20230731,122600,97849981,1523,1523,1523,1523,50
|
|
20230731,122500,97773831,1523,1523,1523,1523,50
|
|
20230731,122400,97697681,1523,1523,1523,1523,0
|
|
20230731,122300,97697681,1523,1523,1523,1523,5
|
|
20230731,122200,97690066,1518,1518,1518,1518,0
|
|
20230731,122100,97690066,1518,1519,1519,1518,46
|
|
20230731,122000,97620237,1519,1519,1519,1519,2
|
|
20230731,121900,97617199,1523,1523,1523,1523,0
|
|
20230731,121800,97617199,1523,1523,1523,1523,0
|
|
20230731,121700,97617199,1523,1523,1523,1523,0
|
|
20230731,121600,97617199,1523,1523,1523,1523,0
|
|
20230731,121500,97617199,1523,1523,1523,1523,0
|
|
20230731,121400,97617199,1523,1523,1523,1523,0
|
|
20230731,121300,97617199,1523,1523,1523,1523,0
|
|
20230731,121200,97617199,1523,1523,1523,1523,1
|
|
20230731,121100,97615676,1517,1517,1517,1517,0
|
|
20230731,121000,97615676,1517,1517,1517,1517,0
|
|
20230731,120900,97615676,1517,1518,1518,1517,741
|
|
20230731,120800,96491150,1523,1523,1523,1523,0
|
|
20230731,120700,96491150,1523,1523,1523,1523,0
|
|
20230731,120600,96491150,1523,1523,1523,1523,10
|
|
20230731,120500,96475920,1524,1524,1524,1524,201
|
|
20230731,120400,96169596,1524,1521,1524,1518,1619
|
|
20230731,120300,93707197,1521,1522,1522,1521,1379
|
|
20230731,120200,91609648,1525,1525,1525,1525,16
|
|
20230731,120100,91585248,1526,1526,1526,1526,13
|
|
20230731,120000,91565410,1526,1526,1526,1526,4
|
|
20230731,115900,91559306,1527,1527,1527,1526,169
|
|
20230731,115800,91301262,1527,1526,1527,1525,360
|
|
20230731,115700,90752000,1525,1525,1525,1525,102
|
|
20230731,115600,90596450,1525,1525,1525,1525,11
|
|
20230731,115500,90579675,1525,1525,1525,1525,2
|
|
20230731,115400,90576625,1527,1521,1527,1521,338
|
|
20230731,115300,90061569,1521,1521,1521,1521,32
|
|
20230731,115200,90012897,1521,1520,1521,1520,31
|
|
20230731,115100,89965767,1516,1516,1516,1516,20
|
|
20230731,115000,89935447,1521,1521,1521,1521,8
|
|
20230731,114900,89923279,1521,1521,1521,1521,0
|
|
20230731,114800,89923279,1521,1521,1521,1521,11
|
|
20230731,114700,89906548,1513,1513,1513,1513,0
|
|
20230731,114600,89906548,1513,1513,1513,1513,0
|
|
20230731,114500,89906548,1513,1513,1513,1513,0
|
|
20230731,114400,89906548,1513,1513,1513,1513,0
|
|
20230731,114300,89906548,1513,1513,1513,1513,236
|
|
20230731,114200,89549480,1513,1511,1514,1511,1595
|
|
20230731,114100,87136737,1512,1511,1512,1511,50
|
|
20230731,114000,87061146,1509,1510,1510,1509,99
|
|
20230731,113900,86911741,1511,1511,1511,1511,0
|
|
20230731,113800,86911741,1511,1511,1511,1511,1
|
|
20230731,113700,86910230,1511,1511,1511,1511,0
|
|
20230731,113600,86910230,1511,1511,1511,1511,0
|
|
20230731,113500,86910230,1511,1511,1511,1511,32
|
|
20230731,113400,86861878,1510,1510,1510,1510,3
|
|
20230731,113300,86857348,1510,1510,1510,1510,0
|
|
20230731,113200,86857348,1510,1510,1510,1510,3
|
|
20230731,113100,86852818,1511,1511,1511,1511,0
|
|
20230731,113000,86852818,1511,1510,1511,1510,200
|
|
20230731,112900,86550623,1509,1509,1509,1509,3
|
|
20230731,112800,86546096,1509,1509,1509,1509,10
|
|
20230731,112700,86531006,1510,1510,1510,1510,0
|
|
20230731,112600,86531006,1510,1510,1510,1510,0
|
|
20230731,112500,86531006,1510,1510,1510,1510,1
|
|
20230731,112400,86529496,1509,1509,1509,1509,0
|
|
20230731,112300,86529496,1509,1510,1510,1509,247
|
|
20230731,112200,86156546,1509,1509,1509,1509,114
|
|
20230731,112100,85984520,1509,1505,1509,1505,152
|
|
20230731,112000,85755412,1508,1506,1508,1505,460
|
|
20230731,111900,85062981,1508,1508,1508,1508,105
|
|
20230731,111800,84904641,1508,1508,1508,1508,5
|
|
20230731,111700,84897101,1508,1508,1508,1508,25
|
|
20230731,111600,84859401,1508,1509,1509,1508,26
|
|
20230731,111500,84820172,1509,1508,1509,1508,727
|
|
20230731,111400,83723136,1509,1509,1509,1509,0
|
|
20230731,111300,83723136,1509,1509,1509,1509,0
|
|
20230731,111200,83723136,1509,1507,1509,1507,57
|
|
20230731,111100,83637136,1508,1507,1508,1507,18
|
|
20230731,111000,83610009,1507,1507,1507,1507,5
|
|
20230731,110900,83602474,1509,1509,1509,1509,0
|
|
20230731,110800,83602474,1509,1509,1509,1509,0
|
|
20230731,110700,83602474,1509,1509,1509,1509,311
|
|
20230731,110600,83133175,1509,1509,1509,1509,20
|
|
20230731,110500,83102995,1509,1509,1509,1509,0
|
|
20230731,110400,83102995,1509,1509,1509,1509,0
|
|
20230731,110300,83102995,1509,1509,1509,1509,1
|
|
20230731,110200,83101486,1508,1508,1508,1508,2
|
|
20230731,110100,83098470,1508,1507,1508,1507,99
|
|
20230731,110000,82949190,1508,1508,1508,1508,0
|
|
20230731,105900,82949190,1508,1507,1508,1507,133
|
|
20230731,105800,82748700,1508,1508,1508,1508,15
|
|
20230731,105700,82726080,1507,1507,1507,1507,214
|
|
20230731,105600,82403582,1505,1505,1505,1505,498
|
|
20230731,105500,81654092,1505,1505,1505,1505,0
|
|
20230731,105400,81654092,1505,1505,1505,1505,0
|
|
20230731,105300,81654092,1505,1505,1505,1505,0
|
|
20230731,105200,81654092,1505,1505,1505,1505,352
|
|
20230731,105100,81124332,1506,1502,1506,1502,946
|
|
20230731,105000,79701565,1502,1502,1502,1502,14
|
|
20230731,104900,79680537,1499,1499,1499,1499,255
|
|
20230731,104800,79298292,1499,1501,1501,1499,560
|
|
20230731,104700,78458842,1499,1505,1505,1499,1106
|
|
20230731,104600,76795841,1505,1504,1505,1504,205
|
|
20230731,104500,76487514,1504,1503,1504,1503,2
|
|
20230731,104400,76484507,1503,1500,1503,1500,316
|
|
20230731,104300,76010126,1500,1500,1500,1500,1
|
|
20230731,104200,76008626,1500,1500,1500,1500,0
|
|
20230731,104100,76008626,1500,1500,1500,1500,0
|
|
20230731,104000,76008626,1500,1503,1504,1500,733
|
|
20230731,103900,74906406,1503,1503,1503,1503,251
|
|
20230731,103800,74529153,1502,1501,1502,1501,720
|
|
20230731,103700,73447985,1501,1501,1501,1501,30
|
|
20230731,103600,73402955,1501,1500,1501,1500,101
|
|
20230731,103500,73251454,1500,1500,1500,1500,411
|
|
20230731,103400,72634954,1500,1500,1500,1500,15
|
|
20230731,103300,72612454,1497,1498,1500,1497,273
|
|
20230731,103200,72203741,1496,1496,1496,1496,0
|
|
20230731,103100,72203741,1496,1496,1496,1496,0
|
|
20230731,103000,72203741,1496,1500,1500,1496,200
|
|
20230731,102900,71904521,1494,1506,1506,1494,7480
|
|
20230731,102800,60688510,1506,1506,1506,1506,0
|
|
20230731,102700,60688510,1506,1506,1506,1506,0
|
|
20230731,102600,60688510,1506,1506,1506,1506,0
|
|
20230731,102500,60688510,1506,1505,1506,1505,22
|
|
20230731,102400,60655382,1505,1505,1505,1505,0
|
|
20230731,102300,60655382,1505,1505,1505,1505,301
|
|
20230731,102200,60202377,1505,1505,1505,1505,181
|
|
20230731,102100,59929972,1505,1505,1505,1505,0
|
|
20230731,102000,59929972,1505,1505,1505,1505,5
|
|
20230731,101900,59922447,1505,1505,1505,1505,5
|
|
20230731,101800,59914922,1503,1501,1503,1501,148
|
|
20230731,101700,59692518,1501,1501,1501,1501,0
|
|
20230731,101600,59692518,1501,1501,1501,1501,168
|
|
20230731,101500,59440350,1500,1500,1500,1500,1012
|
|
20230731,101400,57922350,1500,1499,1500,1499,117
|
|
20230731,101300,57746900,1500,1500,1500,1500,1
|
|
20230731,101200,57745400,1500,1499,1500,1499,2
|
|
20230731,101100,57742401,1500,1500,1500,1500,5
|
|
20230731,101000,57734901,1499,1499,1499,1499,11
|
|
20230731,100900,57718412,1499,1500,1500,1499,275
|
|
20230731,100800,57306178,1500,1500,1500,1500,1
|
|
20230731,100700,57304678,1499,1496,1499,1496,225
|
|
20230731,100600,56967461,1496,1498,1498,1496,18
|
|
20230731,100500,56940527,1498,1498,1498,1498,49
|
|
20230731,100400,56867125,1496,1496,1496,1496,20
|
|
20230731,100300,56837205,1496,1496,1496,1496,17
|
|
20230731,100200,56811773,1496,1493,1496,1493,76
|
|
20230731,100100,56698297,1494,1493,1494,1493,1133
|
|
20230731,100000,55005856,1490,1493,1493,1490,33
|
|
20230731,095900,54956653,1493,1493,1493,1493,44
|
|
20230731,095800,54890961,1494,1494,1494,1494,0
|
|
20230731,095700,54890961,1494,1492,1494,1492,101
|
|
20230731,095600,54740245,1490,1490,1491,1490,1337
|
|
20230731,095500,52748015,1489,1489,1489,1489,1212
|
|
20230731,095400,50943347,1490,1490,1490,1490,5
|
|
20230731,095300,50935897,1490,1490,1490,1490,918
|
|
20230731,095200,49568077,1491,1490,1491,1490,501
|
|
20230731,095100,48821586,1489,1489,1489,1489,1
|
|
20230731,095000,48820097,1489,1492,1492,1489,788
|
|
20230731,094900,47645905,1494,1494,1494,1494,0
|
|
20230731,094800,47645905,1494,1494,1494,1494,0
|
|
20230731,094700,47645905,1494,1492,1494,1492,39
|
|
20230731,094600,47587715,1492,1493,1493,1492,65
|
|
20230731,094500,47490725,1489,1492,1492,1489,1117
|
|
20230731,094400,45826918,1492,1492,1492,1492,22
|
|
20230731,094300,45794094,1493,1494,1494,1493,23
|
|
20230731,094200,45759754,1494,1494,1494,1494,277
|
|
20230731,094100,45345916,1494,1493,1494,1493,179
|
|
20230731,094000,45078667,1493,1493,1493,1493,30
|
|
20230731,093900,45033877,1493,1490,1493,1490,140
|
|
20230731,093800,44825187,1496,1494,1496,1494,30
|
|
20230731,093700,44780347,1490,1490,1490,1490,3396
|
|
20230731,093600,39720307,1490,1490,1490,1490,36
|
|
20230731,093500,39666667,1490,1489,1490,1489,398
|
|
20230731,093400,39074042,1490,1490,1490,1490,9
|
|
20230731,093300,39060632,1489,1484,1489,1484,360
|
|
20230731,093200,38524757,1486,1486,1486,1486,0
|
|
20230731,093100,38524757,1486,1486,1486,1486,2
|
|
20230731,093000,38521785,1489,1489,1489,1485,344
|
|
20230731,092900,38010192,1487,1491,1491,1487,2777
|
|
20230731,092800,33873041,1491,1495,1495,1491,2166
|
|
20230731,092700,30643315,1495,1495,1495,1495,2
|
|
20230731,092600,30640325,1495,1495,1495,1495,11
|
|
20230731,092500,30623880,1495,1495,1495,1495,1
|
|
20230731,092400,30622385,1491,1495,1495,1491,495
|
|
20230731,092300,29884292,1491,1496,1498,1491,340
|
|
20230731,092200,29375433,1498,1498,1498,1492,1709
|
|
20230731,092100,26820585,1498,1497,1498,1497,33
|
|
20230731,092000,26771178,1499,1499,1499,1499,0
|
|
20230731,091900,26771178,1499,1499,1499,1499,101
|
|
20230731,091800,26619779,1491,1491,1491,1491,2265
|
|
20230731,091700,23242664,1491,1499,1499,1491,1200
|
|
20230731,091600,21452472,1499,1499,1499,1499,42
|
|
20230731,091500,21389514,1491,1505,1505,1491,2037
|
|
20230731,091400,18332788,1512,1525,1525,1510,1265
|
|
20230731,091300,16420088,1526,1529,1529,1526,6695
|
|
20230731,091200,6198762,1537,1530,1537,1530,162
|
|
20230731,091100,5950202,1538,1538,1538,1538,15
|
|
20230731,091000,5927132,1538,1538,1538,1538,5
|
|
20230731,090900,5919442,1539,1539,1539,1539,1
|
|
20230731,090800,5917903,1539,1539,1539,1539,100
|
|
20230731,090700,5764003,1539,1539,1539,1539,463
|
|
20230731,090600,5051446,1539,1539,1539,1539,325
|
|
20230731,090500,4551271,1539,1538,1539,1538,316
|
|
20230731,090400,4064952,1539,1539,1539,1539,15
|
|
20230731,090300,4041867,1540,1542,1542,1540,28
|
|
20230731,090200,3998711,1571,1571,1571,1571,0
|
|
20230731,090100,3998711,1571,1571,1571,1571,0
|
|
20230731,090000,3998711,1571,1558,1571,1557,2559
|