597 lines
28 KiB
CSV
597 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230731,185400,325498363,1767,1767,1767,1767,1281
|
|
20230731,185300,325498363,1767,1767,1767,1767,0
|
|
20230731,185200,325498363,1767,1767,1767,1767,0
|
|
20230731,185100,325498363,1767,1767,1767,1767,0
|
|
20230731,185000,325498363,1767,1767,1767,1767,0
|
|
20230731,184900,325498363,1767,1767,1767,1767,0
|
|
20230731,184800,325498363,1767,1767,1767,1767,0
|
|
20230731,184700,325498363,1767,1767,1767,1767,0
|
|
20230731,184600,325498363,1767,1767,1767,1767,0
|
|
20230731,184500,325498363,1767,1767,1767,1767,0
|
|
20230731,184400,325498363,1767,1767,1767,1767,0
|
|
20230731,184300,325498363,1767,1767,1767,1767,0
|
|
20230731,184200,325498363,1767,1767,1767,1767,0
|
|
20230731,184100,325498363,1767,1767,1767,1767,0
|
|
20230731,184000,325498363,1767,1767,1767,1767,0
|
|
20230731,183900,325498363,1767,1767,1767,1767,0
|
|
20230731,183800,325498363,1767,1767,1767,1767,0
|
|
20230731,183700,325498363,1767,1767,1767,1767,0
|
|
20230731,183600,325498363,1767,1767,1767,1767,0
|
|
20230731,183500,325498363,1767,1767,1767,1767,0
|
|
20230731,183400,325498363,1767,1767,1767,1767,0
|
|
20230731,183300,325498363,1767,1767,1767,1767,0
|
|
20230731,183200,325498363,1767,1767,1767,1767,0
|
|
20230731,183100,325498363,1767,1767,1767,1767,0
|
|
20230731,183000,325498363,1767,1767,1767,1767,0
|
|
20230731,182900,325498363,1767,1767,1767,1767,0
|
|
20230731,182800,325498363,1767,1767,1767,1767,0
|
|
20230731,182700,325498363,1767,1767,1767,1767,0
|
|
20230731,182600,325498363,1767,1767,1767,1767,0
|
|
20230731,182500,325498363,1767,1767,1767,1767,0
|
|
20230731,182400,325498363,1767,1767,1767,1767,1281
|
|
20230731,182300,325498363,1767,1767,1767,1767,0
|
|
20230731,182200,325498363,1767,1767,1767,1767,0
|
|
20230731,182100,325498363,1767,1767,1767,1767,0
|
|
20230731,182000,325498363,1767,1767,1767,1767,0
|
|
20230731,181900,325498363,1767,1767,1767,1767,0
|
|
20230731,181800,325498363,1767,1767,1767,1767,0
|
|
20230731,181700,325498363,1767,1767,1767,1767,0
|
|
20230731,181600,325498363,1767,1767,1767,1767,0
|
|
20230731,181500,325498363,1767,1767,1767,1767,0
|
|
20230731,181400,325498363,1767,1767,1767,1767,0
|
|
20230731,181300,325498363,1767,1767,1767,1767,0
|
|
20230731,181200,325498363,1767,1767,1767,1767,0
|
|
20230731,181100,325498363,1767,1767,1767,1767,0
|
|
20230731,181000,325498363,1767,1767,1767,1767,0
|
|
20230731,180900,325498363,1767,1767,1767,1767,0
|
|
20230731,180800,325498363,1767,1767,1767,1767,0
|
|
20230731,180700,325498363,1767,1767,1767,1767,0
|
|
20230731,180600,325498363,1767,1767,1767,1767,0
|
|
20230731,180500,325498363,1767,1767,1767,1767,0
|
|
20230731,180400,325498363,1767,1767,1767,1767,0
|
|
20230731,180300,325498363,1767,1767,1767,1767,0
|
|
20230731,180200,325498363,1767,1767,1767,1767,0
|
|
20230731,180100,325498363,1767,1767,1767,1767,0
|
|
20230731,180000,325498363,1767,1767,1767,1767,0
|
|
20230731,175900,325498363,1767,1767,1767,1767,0
|
|
20230731,175800,325498363,1767,1767,1767,1767,0
|
|
20230731,175700,325498363,1767,1767,1767,1767,0
|
|
20230731,175600,325498363,1767,1767,1767,1767,0
|
|
20230731,175500,325498363,1767,1767,1767,1767,0
|
|
20230731,175400,325498363,1767,1767,1767,1767,1281
|
|
20230731,175300,325498363,1767,1767,1767,1767,0
|
|
20230731,175200,325498363,1767,1767,1767,1767,0
|
|
20230731,175100,325498363,1767,1767,1767,1767,0
|
|
20230731,175000,325498363,1767,1767,1767,1767,0
|
|
20230731,174900,325498363,1767,1767,1767,1767,0
|
|
20230731,174800,325498363,1767,1767,1767,1767,0
|
|
20230731,174700,325498363,1767,1767,1767,1767,0
|
|
20230731,174600,325498363,1767,1767,1767,1767,0
|
|
20230731,174500,325498363,1767,1767,1767,1767,0
|
|
20230731,174400,325498363,1767,1767,1767,1767,0
|
|
20230731,174300,325498363,1767,1767,1767,1767,0
|
|
20230731,174200,325498363,1767,1767,1767,1767,0
|
|
20230731,174100,325498363,1767,1767,1767,1767,0
|
|
20230731,174000,325498363,1767,1767,1767,1767,0
|
|
20230731,173900,325498363,1767,1767,1767,1767,0
|
|
20230731,173800,325498363,1767,1767,1767,1767,0
|
|
20230731,173700,325498363,1767,1767,1767,1767,0
|
|
20230731,173600,325498363,1767,1767,1767,1767,0
|
|
20230731,173500,325498363,1767,1767,1767,1767,0
|
|
20230731,173400,325498363,1767,1767,1767,1767,0
|
|
20230731,173300,325498363,1767,1767,1767,1767,0
|
|
20230731,173200,325498363,1767,1767,1767,1767,0
|
|
20230731,173100,325498363,1767,1767,1767,1767,0
|
|
20230731,173000,325498363,1767,1767,1767,1767,0
|
|
20230731,172900,325498363,1767,1767,1767,1767,0
|
|
20230731,172800,325498363,1767,1767,1767,1767,0
|
|
20230731,172700,325498363,1767,1767,1767,1767,0
|
|
20230731,172600,325498363,1767,1767,1767,1767,0
|
|
20230731,172500,325498363,1767,1767,1767,1767,0
|
|
20230731,172400,325498363,1767,1767,1767,1767,1281
|
|
20230731,172300,325498363,1767,1767,1767,1767,0
|
|
20230731,172200,325498363,1767,1767,1767,1767,0
|
|
20230731,172100,325498363,1767,1767,1767,1767,0
|
|
20230731,172000,325498363,1767,1767,1767,1767,0
|
|
20230731,171900,325498363,1767,1767,1767,1767,0
|
|
20230731,171800,325498363,1767,1767,1767,1767,0
|
|
20230731,171700,325498363,1767,1767,1767,1767,0
|
|
20230731,171600,325498363,1767,1767,1767,1767,0
|
|
20230731,171500,325498363,1767,1767,1767,1767,0
|
|
20230731,171400,325498363,1767,1767,1767,1767,0
|
|
20230731,171300,325498363,1767,1767,1767,1767,0
|
|
20230731,171200,325498363,1767,1767,1767,1767,0
|
|
20230731,171100,325498363,1767,1767,1767,1767,0
|
|
20230731,171000,325498363,1767,1767,1767,1767,0
|
|
20230731,170900,325498363,1767,1767,1767,1767,0
|
|
20230731,170800,325498363,1767,1767,1767,1767,0
|
|
20230731,170700,325498363,1767,1767,1767,1767,0
|
|
20230731,170600,325498363,1767,1767,1767,1767,0
|
|
20230731,170500,325498363,1767,1767,1767,1767,0
|
|
20230731,170400,325498363,1767,1767,1767,1767,0
|
|
20230731,170300,325498363,1767,1767,1767,1767,0
|
|
20230731,170200,325498363,1767,1767,1767,1767,0
|
|
20230731,170100,325498363,1767,1767,1767,1767,0
|
|
20230731,170000,325498363,1767,1767,1767,1767,0
|
|
20230731,165900,325498363,1767,1767,1767,1767,0
|
|
20230731,165800,325498363,1767,1767,1767,1767,0
|
|
20230731,165700,325498363,1767,1767,1767,1767,0
|
|
20230731,165600,325498363,1767,1767,1767,1767,0
|
|
20230731,165500,325498363,1767,1767,1767,1767,0
|
|
20230731,165400,325498363,1767,1767,1767,1767,1281
|
|
20230731,165300,325498363,1767,1767,1767,1767,0
|
|
20230731,165200,325498363,1767,1767,1767,1767,0
|
|
20230731,165100,325498363,1767,1767,1767,1767,0
|
|
20230731,165000,325498363,1767,1767,1767,1767,0
|
|
20230731,164900,325498363,1767,1767,1767,1767,0
|
|
20230731,164800,325498363,1767,1767,1767,1767,0
|
|
20230731,164700,325498363,1767,1767,1767,1767,0
|
|
20230731,164600,325498363,1767,1767,1767,1767,0
|
|
20230731,164500,325498363,1767,1767,1767,1767,0
|
|
20230731,164400,325498363,1767,1767,1767,1767,0
|
|
20230731,164300,325498363,1767,1767,1767,1767,0
|
|
20230731,164200,325498363,1767,1767,1767,1767,0
|
|
20230731,164100,325498363,1767,1767,1767,1767,0
|
|
20230731,164000,325498363,1767,1767,1767,1767,0
|
|
20230731,163900,325498363,1767,1767,1767,1767,0
|
|
20230731,163800,325498363,1767,1767,1767,1767,0
|
|
20230731,163700,325498363,1767,1767,1767,1767,0
|
|
20230731,163600,325498363,1767,1767,1767,1767,0
|
|
20230731,163500,325498363,1767,1767,1767,1767,0
|
|
20230731,163400,325498363,1767,1767,1767,1767,0
|
|
20230731,163300,325498363,1767,1767,1767,1767,0
|
|
20230731,163200,325498363,1767,1767,1767,1767,0
|
|
20230731,163100,325498363,1767,1767,1767,1767,0
|
|
20230731,163000,325498363,1767,1767,1767,1767,0
|
|
20230731,162900,325498363,1767,1767,1767,1767,0
|
|
20230731,162800,325498363,1767,1767,1767,1767,0
|
|
20230731,162700,325498363,1767,1767,1767,1767,0
|
|
20230731,162600,325498363,1767,1767,1767,1767,0
|
|
20230731,162500,325498363,1767,1767,1767,1767,0
|
|
20230731,162400,325498363,1767,1767,1767,1767,1281
|
|
20230731,162300,325498363,1767,1767,1767,1767,0
|
|
20230731,162200,325498363,1767,1767,1767,1767,0
|
|
20230731,162100,325498363,1767,1767,1767,1767,0
|
|
20230731,162000,325498363,1767,1767,1767,1767,0
|
|
20230731,161900,325498363,1767,1767,1767,1767,0
|
|
20230731,161800,325498363,1767,1767,1767,1767,0
|
|
20230731,161700,325498363,1767,1767,1767,1767,0
|
|
20230731,161600,325498363,1767,1767,1767,1767,0
|
|
20230731,161500,325498363,1767,1767,1767,1767,0
|
|
20230731,161400,325498363,1767,1767,1767,1767,0
|
|
20230731,161300,325498363,1767,1767,1767,1767,0
|
|
20230731,161200,325498363,1767,1767,1767,1767,0
|
|
20230731,161100,325498363,1767,1767,1767,1767,0
|
|
20230731,161000,325498363,1767,1767,1767,1767,0
|
|
20230731,160900,325498363,1767,1767,1767,1767,0
|
|
20230731,160800,325498363,1767,1767,1767,1767,0
|
|
20230731,160700,325498363,1767,1767,1767,1767,0
|
|
20230731,160600,325498363,1767,1767,1767,1767,0
|
|
20230731,160500,325498363,1767,1767,1767,1767,0
|
|
20230731,160400,325498363,1767,1767,1767,1767,0
|
|
20230731,160300,325498363,1767,1767,1767,1767,0
|
|
20230731,160200,325498363,1767,1767,1767,1767,0
|
|
20230731,160100,325498363,1767,1767,1767,1767,0
|
|
20230731,160000,325498363,1767,1767,1767,1767,0
|
|
20230731,155900,325498363,1767,1767,1767,1767,0
|
|
20230731,155800,325498363,1767,1767,1767,1767,0
|
|
20230731,155700,325498363,1767,1767,1767,1767,0
|
|
20230731,155600,325498363,1767,1767,1767,1767,0
|
|
20230731,155500,325498363,1767,1767,1767,1767,0
|
|
20230731,155400,325498363,1767,1767,1767,1767,1281
|
|
20230731,155300,325498363,1767,1767,1767,1767,0
|
|
20230731,155200,325498363,1767,1767,1767,1767,0
|
|
20230731,155100,325498363,1767,1767,1767,1767,0
|
|
20230731,155000,325498363,1767,1767,1767,1767,0
|
|
20230731,154900,325498363,1767,1767,1767,1767,0
|
|
20230731,154800,325498363,1767,1767,1767,1767,0
|
|
20230731,154700,325498363,1767,1767,1767,1767,0
|
|
20230731,154600,325498363,1767,1767,1767,1767,0
|
|
20230731,154500,325498363,1767,1767,1767,1767,0
|
|
20230731,154400,325498363,1767,1767,1767,1767,0
|
|
20230731,154300,325498363,1767,1767,1767,1767,0
|
|
20230731,154200,325498363,1767,1767,1767,1767,0
|
|
20230731,154100,325498363,1767,1767,1767,1767,0
|
|
20230731,154000,325498363,1767,1767,1767,1767,0
|
|
20230731,153900,325498363,1767,1767,1767,1767,0
|
|
20230731,153800,325498363,1767,1767,1767,1767,0
|
|
20230731,153700,325498363,1767,1767,1767,1767,0
|
|
20230731,153600,325498363,1767,1767,1767,1767,0
|
|
20230731,153500,325498363,1767,1767,1767,1767,0
|
|
20230731,153400,325498363,1767,1767,1767,1767,0
|
|
20230731,153300,325498363,1767,1767,1767,1767,0
|
|
20230731,153200,325498363,1767,1767,1767,1767,0
|
|
20230731,153100,325498363,1767,1767,1767,1767,0
|
|
20230731,153000,325498363,1767,1767,1767,1767,1281
|
|
20230731,152900,323234836,1765,1765,1765,1765,0
|
|
20230731,152800,323234836,1765,1765,1765,1765,0
|
|
20230731,152700,323234836,1765,1765,1765,1765,0
|
|
20230731,152600,323234836,1765,1765,1765,1765,0
|
|
20230731,152500,323234836,1765,1765,1765,1765,0
|
|
20230731,152400,323234836,1765,1765,1765,1765,0
|
|
20230731,152300,323234836,1765,1765,1765,1765,0
|
|
20230731,152200,323234836,1765,1765,1765,1765,0
|
|
20230731,152100,323234836,1765,1765,1765,1765,0
|
|
20230731,152000,323234836,1765,1765,1765,1765,0
|
|
20230731,151900,323234836,1765,1765,1765,1765,0
|
|
20230731,151800,323234836,1765,1765,1765,1765,447
|
|
20230731,151700,322445881,1766,1766,1766,1766,0
|
|
20230731,151600,322445881,1766,1764,1766,1764,1267
|
|
20230731,151500,320210806,1765,1765,1765,1765,17
|
|
20230731,151400,320180801,1765,1765,1765,1765,29
|
|
20230731,151300,320129616,1765,1766,1766,1765,264
|
|
20230731,151200,319663409,1766,1766,1766,1765,536
|
|
20230731,151100,318717334,1766,1765,1766,1765,35
|
|
20230731,151000,318655542,1764,1766,1766,1764,592
|
|
20230731,150900,317610166,1766,1766,1766,1766,121
|
|
20230731,150800,317396480,1765,1765,1765,1765,535
|
|
20230731,150700,316452205,1764,1764,1764,1764,28
|
|
20230731,150600,316402813,1764,1764,1764,1764,24
|
|
20230731,150500,316360477,1764,1764,1764,1762,613
|
|
20230731,150400,315280145,1761,1764,1765,1761,635
|
|
20230731,150300,314160288,1764,1764,1764,1764,35
|
|
20230731,150200,314098548,1764,1764,1764,1764,34
|
|
20230731,150100,314038572,1764,1764,1764,1764,35
|
|
20230731,150000,313976832,1764,1764,1764,1764,35
|
|
20230731,145900,313915092,1764,1764,1764,1758,421
|
|
20230731,145800,313174548,1764,1764,1764,1764,18
|
|
20230731,145700,313142796,1764,1763,1764,1758,790
|
|
20230731,145600,311753340,1763,1764,1764,1763,19
|
|
20230731,145500,311719826,1766,1766,1766,1766,36
|
|
20230731,145400,311656250,1759,1766,1766,1759,3338
|
|
20230731,145300,305778605,1766,1766,1766,1766,34
|
|
20230731,145200,305718561,1766,1766,1766,1766,35
|
|
20230731,145100,305656751,1766,1766,1766,1766,35
|
|
20230731,145000,305594941,1765,1765,1765,1765,456
|
|
20230731,144900,304790101,1765,1765,1765,1765,605
|
|
20230731,144800,303722276,1765,1764,1765,1764,1234
|
|
20230731,144700,301545466,1765,1765,1765,1765,38
|
|
20230731,144600,301478396,1764,1765,1765,1763,142
|
|
20230731,144500,301227868,1765,1765,1765,1765,35
|
|
20230731,144400,301166093,1763,1765,1765,1763,42
|
|
20230731,144300,301091979,1765,1765,1765,1765,43
|
|
20230731,144200,301016084,1765,1765,1765,1765,577
|
|
20230731,144100,299997679,1765,1765,1765,1765,35
|
|
20230731,144000,299935904,1765,1765,1765,1765,35
|
|
20230731,143900,299874129,1765,1765,1765,1765,34
|
|
20230731,143800,299814119,1756,1765,1765,1756,178
|
|
20230731,143700,299501236,1765,1765,1765,1765,35
|
|
20230731,143600,299439461,1765,1765,1765,1765,38
|
|
20230731,143500,299372391,1765,1764,1765,1764,31
|
|
20230731,143400,299317689,1764,1764,1764,1764,35
|
|
20230731,143300,299255949,1764,1764,1764,1764,65
|
|
20230731,143200,299141289,1764,1760,1764,1760,651
|
|
20230731,143100,297994501,1760,1760,1760,1760,930
|
|
20230731,143000,296357701,1756,1756,1756,1756,1483
|
|
20230731,142900,293753553,1756,1760,1760,1756,1534
|
|
20230731,142800,291059781,1760,1760,1760,1760,82
|
|
20230731,142700,290915461,1760,1760,1760,1760,35
|
|
20230731,142600,290853861,1760,1760,1760,1760,17
|
|
20230731,142500,290823941,1760,1760,1760,1760,45
|
|
20230731,142400,290744741,1760,1754,1760,1754,35
|
|
20230731,142300,290683147,1760,1760,1760,1760,35
|
|
20230731,142200,290621547,1760,1760,1760,1760,27
|
|
20230731,142100,290574027,1760,1760,1760,1760,0
|
|
20230731,142000,290574027,1760,1760,1760,1760,5
|
|
20230731,141900,290565227,1760,1760,1760,1760,4
|
|
20230731,141800,290558187,1760,1760,1760,1760,0
|
|
20230731,141700,290558187,1760,1760,1760,1760,4
|
|
20230731,141600,290551147,1752,1752,1752,1752,0
|
|
20230731,141500,290551147,1752,1752,1752,1752,0
|
|
20230731,141400,290551147,1752,1752,1752,1752,300
|
|
20230731,141300,290025547,1760,1760,1760,1760,0
|
|
20230731,141200,290025547,1760,1760,1760,1760,0
|
|
20230731,141100,290025547,1760,1760,1760,1760,0
|
|
20230731,141000,290025547,1760,1760,1760,1760,169
|
|
20230731,140900,289728107,1750,1750,1750,1750,0
|
|
20230731,140800,289728107,1750,1750,1750,1750,1
|
|
20230731,140700,289726357,1750,1750,1750,1750,0
|
|
20230731,140600,289726357,1750,1752,1752,1750,3001
|
|
20230731,140500,284474569,1750,1750,1750,1750,201
|
|
20230731,140400,284122819,1755,1755,1755,1750,3021
|
|
20230731,140300,278833103,1755,1758,1758,1755,7458
|
|
20230731,140200,265735695,1758,1759,1759,1758,361
|
|
20230731,140100,265100737,1760,1760,1760,1760,10
|
|
20230731,140000,265083137,1760,1766,1766,1760,4893
|
|
20230731,135900,256469818,1761,1766,1766,1761,4001
|
|
20230731,135800,249424037,1763,1763,1763,1763,0
|
|
20230731,135700,249424037,1763,1761,1763,1760,456
|
|
20230731,135600,248620571,1762,1762,1763,1762,506
|
|
20230731,135500,247728998,1762,1762,1762,1762,0
|
|
20230731,135400,247728998,1762,1762,1762,1762,8
|
|
20230731,135300,247714902,1760,1762,1762,1760,2092
|
|
20230731,135200,244028900,1762,1762,1763,1762,341
|
|
20230731,135100,243428057,1763,1763,1763,1763,663
|
|
20230731,135000,242259188,1766,1764,1766,1763,1118
|
|
20230731,134900,240287140,1766,1766,1766,1766,6
|
|
20230731,134800,240276544,1766,1766,1766,1766,200
|
|
20230731,134700,239923344,1766,1766,1766,1766,1
|
|
20230731,134600,239921578,1766,1766,1766,1766,0
|
|
20230731,134500,239921578,1766,1766,1766,1766,0
|
|
20230731,134400,239921578,1766,1766,1766,1766,0
|
|
20230731,134300,239921578,1766,1766,1766,1766,50
|
|
20230731,134200,239833278,1766,1766,1766,1766,0
|
|
20230731,134100,239833278,1766,1766,1766,1766,0
|
|
20230731,134000,239833278,1766,1765,1766,1765,2
|
|
20230731,133900,239829747,1764,1764,1764,1764,400
|
|
20230731,133800,239124147,1765,1765,1765,1765,99
|
|
20230731,133700,238949412,1765,1764,1765,1764,280
|
|
20230731,133600,238455473,1765,1765,1765,1765,881
|
|
20230731,133500,236900508,1766,1765,1766,1765,10
|
|
20230731,133400,236882853,1766,1766,1766,1766,45
|
|
20230731,133300,236803383,1765,1765,1765,1765,186
|
|
20230731,133200,236475093,1765,1765,1765,1765,168
|
|
20230731,133100,236178573,1765,1766,1766,1765,442
|
|
20230731,133000,235398233,1768,1768,1768,1768,0
|
|
20230731,132900,235398233,1768,1770,1770,1768,956
|
|
20230731,132800,233707649,1770,1770,1770,1770,30
|
|
20230731,132700,233654549,1770,1770,1770,1770,56
|
|
20230731,132600,233555429,1770,1770,1770,1770,287
|
|
20230731,132500,233047439,1770,1770,1770,1770,215
|
|
20230731,132400,232666889,1770,1770,1770,1768,5
|
|
20230731,132300,232658041,1770,1770,1770,1768,813
|
|
20230731,132200,231219095,1772,1772,1772,1772,800
|
|
20230731,132100,229801495,1772,1774,1774,1772,706
|
|
20230731,132000,228550051,1774,1777,1777,1774,91
|
|
20230731,131900,228388467,1778,1778,1778,1774,416
|
|
20230731,131800,227649031,1779,1779,1779,1779,1
|
|
20230731,131700,227647252,1779,1768,1779,1766,3201
|
|
20230731,131600,221992935,1779,1779,1779,1779,0
|
|
20230731,131500,221992935,1779,1779,1779,1779,1
|
|
20230731,131400,221991156,1777,1777,1778,1777,3353
|
|
20230731,131300,216029881,1777,1776,1777,1776,154
|
|
20230731,131200,215756364,1776,1773,1776,1773,102
|
|
20230731,131100,215575515,1776,1775,1776,1775,14
|
|
20230731,131000,215550654,1775,1773,1775,1773,617
|
|
20230731,130900,214456074,1772,1772,1772,1771,570
|
|
20230731,130800,213446092,1772,1770,1772,1770,529
|
|
20230731,130700,212509758,1770,1770,1770,1770,0
|
|
20230731,130600,212509758,1770,1769,1770,1769,1080
|
|
20230731,130500,210598786,1769,1769,1769,1769,0
|
|
20230731,130400,210598786,1769,1769,1769,1769,0
|
|
20230731,130300,210598786,1769,1769,1769,1769,85
|
|
20230731,130200,210448421,1769,1769,1769,1769,0
|
|
20230731,130100,210448421,1769,1769,1769,1769,0
|
|
20230731,130000,210448421,1769,1769,1769,1769,890
|
|
20230731,125900,208874011,1769,1769,1769,1769,0
|
|
20230731,125800,208874011,1769,1769,1770,1769,903
|
|
20230731,125700,207276603,1769,1769,1769,1769,5
|
|
20230731,125600,207267758,1769,1769,1769,1769,0
|
|
20230731,125500,207267758,1769,1769,1769,1769,20
|
|
20230731,125400,207232378,1769,1769,1769,1769,0
|
|
20230731,125300,207232378,1769,1769,1769,1769,0
|
|
20230731,125200,207232378,1769,1769,1769,1769,0
|
|
20230731,125100,207232378,1769,1765,1769,1765,1765
|
|
20230731,125000,204113187,1765,1765,1765,1765,0
|
|
20230731,124900,204113187,1765,1765,1765,1765,0
|
|
20230731,124800,204113187,1765,1765,1765,1765,500
|
|
20230731,124700,203230687,1765,1764,1765,1764,1467
|
|
20230731,124600,200642886,1763,1763,1763,1763,1241
|
|
20230731,124500,198455003,1763,1763,1763,1763,300
|
|
20230731,124400,197926103,1763,1764,1764,1763,170
|
|
20230731,124300,197626392,1763,1763,1763,1763,865
|
|
20230731,124200,196101397,1764,1764,1764,1764,2422
|
|
20230731,124100,191828989,1764,1764,1764,1764,1
|
|
20230731,124000,191827225,1765,1765,1765,1765,0
|
|
20230731,123900,191827225,1765,1765,1765,1765,0
|
|
20230731,123800,191827225,1765,1765,1765,1765,75
|
|
20230731,123700,191694850,1765,1765,1765,1765,0
|
|
20230731,123600,191694850,1765,1765,1765,1765,20
|
|
20230731,123500,191659550,1763,1765,1765,1763,1330
|
|
20230731,123400,189314364,1765,1765,1765,1765,1
|
|
20230731,123300,189312599,1764,1764,1765,1764,2437
|
|
20230731,123200,185011445,1764,1764,1764,1764,4
|
|
20230731,123100,185004389,1764,1764,1764,1764,0
|
|
20230731,123000,185004389,1764,1764,1764,1764,13
|
|
20230731,122900,184981457,1764,1764,1764,1764,0
|
|
20230731,122800,184981457,1764,1764,1764,1764,278
|
|
20230731,122700,184491065,1764,1764,1764,1764,10
|
|
20230731,122600,184473425,1765,1765,1765,1765,284
|
|
20230731,122500,183972165,1765,1764,1765,1764,808
|
|
20230731,122400,182546653,1764,1764,1764,1764,1
|
|
20230731,122300,182544889,1763,1763,1763,1763,170
|
|
20230731,122200,182245179,1761,1761,1761,1761,40
|
|
20230731,122100,182174739,1761,1761,1761,1761,0
|
|
20230731,122000,182174739,1761,1761,1761,1761,40
|
|
20230731,121900,182104299,1762,1762,1762,1762,0
|
|
20230731,121800,182104299,1762,1762,1762,1762,500
|
|
20230731,121700,181223299,1764,1764,1764,1764,0
|
|
20230731,121600,181223299,1764,1764,1764,1764,1
|
|
20230731,121500,181221535,1761,1761,1761,1761,0
|
|
20230731,121400,181221535,1761,1761,1761,1761,30
|
|
20230731,121300,181168705,1761,1761,1761,1761,345
|
|
20230731,121200,180561160,1760,1761,1761,1760,2193
|
|
20230731,121100,176699743,1765,1762,1765,1762,1004
|
|
20230731,121000,174928895,1762,1762,1762,1762,200
|
|
20230731,120900,174576495,1766,1766,1766,1766,0
|
|
20230731,120800,174576495,1766,1766,1766,1766,0
|
|
20230731,120700,174576495,1766,1766,1766,1766,0
|
|
20230731,120600,174576495,1766,1766,1766,1766,0
|
|
20230731,120500,174576495,1766,1766,1766,1766,0
|
|
20230731,120400,174576495,1766,1765,1766,1761,30
|
|
20230731,120300,174523620,1765,1765,1765,1765,23
|
|
20230731,120200,174483025,1765,1765,1765,1765,3
|
|
20230731,120100,174477730,1765,1765,1765,1765,0
|
|
20230731,120000,174477730,1765,1764,1765,1764,68
|
|
20230731,115900,174357728,1764,1764,1764,1764,50
|
|
20230731,115800,174269528,1761,1760,1761,1760,172
|
|
20230731,115700,173966637,1764,1762,1764,1762,202
|
|
20230731,115600,173610710,1760,1760,1760,1760,13
|
|
20230731,115500,173587830,1761,1762,1762,1761,1028
|
|
20230731,115400,171776522,1762,1762,1762,1762,150
|
|
20230731,115300,171512222,1762,1762,1762,1762,0
|
|
20230731,115200,171512222,1762,1762,1762,1762,10
|
|
20230731,115100,171494602,1761,1761,1761,1761,1062
|
|
20230731,115000,169624420,1761,1760,1761,1760,1700
|
|
20230731,114900,166631920,1759,1759,1759,1759,1
|
|
20230731,114800,166630161,1759,1759,1759,1759,8
|
|
20230731,114700,166616089,1760,1760,1760,1760,0
|
|
20230731,114600,166616089,1760,1760,1760,1760,0
|
|
20230731,114500,166616089,1760,1760,1760,1760,0
|
|
20230731,114400,166616089,1760,1760,1760,1760,231
|
|
20230731,114300,166209529,1761,1760,1761,1760,4
|
|
20230731,114200,166202488,1760,1759,1760,1759,2221
|
|
20230731,114100,162294344,1759,1759,1759,1759,800
|
|
20230731,114000,160887144,1759,1759,1759,1759,0
|
|
20230731,113900,160887144,1759,1759,1759,1759,0
|
|
20230731,113800,160887144,1759,1759,1759,1759,1
|
|
20230731,113700,160885385,1758,1758,1758,1758,10
|
|
20230731,113600,160867805,1758,1758,1758,1758,304
|
|
20230731,113500,160333373,1758,1758,1758,1758,5
|
|
20230731,113400,160324583,1758,1758,1758,1758,0
|
|
20230731,113300,160324583,1758,1758,1758,1758,0
|
|
20230731,113200,160324583,1758,1758,1758,1758,700
|
|
20230731,113100,159093983,1758,1757,1758,1757,410
|
|
20230731,113000,158373612,1761,1761,1761,1761,0
|
|
20230731,112900,158373612,1761,1758,1761,1757,1007
|
|
20230731,112800,156601454,1757,1757,1757,1757,283
|
|
20230731,112700,156104223,1755,1755,1755,1755,0
|
|
20230731,112600,156104223,1755,1756,1756,1755,1766
|
|
20230731,112500,153003893,1755,1755,1755,1755,1385
|
|
20230731,112400,150573218,1755,1755,1755,1755,0
|
|
20230731,112300,150573218,1755,1755,1755,1755,1
|
|
20230731,112200,150571463,1755,1755,1755,1755,0
|
|
20230731,112100,150571463,1755,1754,1755,1749,41
|
|
20230731,112000,150499613,1755,1755,1755,1755,1
|
|
20230731,111900,150497858,1754,1754,1754,1754,473
|
|
20230731,111800,149668216,1754,1754,1754,1754,5220
|
|
20230731,111700,140512336,1754,1754,1754,1754,6
|
|
20230731,111600,140501812,1754,1754,1754,1754,0
|
|
20230731,111500,140501812,1754,1753,1754,1753,265
|
|
20230731,111400,140037180,1754,1754,1754,1754,0
|
|
20230731,111300,140037180,1754,1754,1754,1754,0
|
|
20230731,111200,140037180,1754,1754,1754,1754,0
|
|
20230731,111100,140037180,1754,1754,1754,1754,0
|
|
20230731,111000,140037180,1754,1754,1754,1754,0
|
|
20230731,110900,140037180,1754,1754,1754,1754,1
|
|
20230731,110800,140035426,1750,1750,1750,1750,3007
|
|
20230731,110700,134773176,1750,1750,1750,1750,240
|
|
20230731,110600,134353176,1750,1750,1750,1750,10
|
|
20230731,110500,134335676,1750,1750,1750,1750,13
|
|
20230731,110400,134312926,1750,1750,1750,1750,0
|
|
20230731,110300,134312926,1750,1750,1750,1750,0
|
|
20230731,110200,134312926,1750,1750,1750,1750,69
|
|
20230731,110100,134192176,1754,1754,1754,1754,0
|
|
20230731,110000,134192176,1754,1753,1754,1753,55
|
|
20230731,105900,134095726,1753,1753,1753,1753,1702
|
|
20230731,105800,131112120,1753,1753,1753,1753,0
|
|
20230731,105700,131112120,1753,1753,1753,1753,517
|
|
20230731,105600,130205819,1753,1753,1753,1753,1
|
|
20230731,105500,130204066,1749,1753,1753,1749,201
|
|
20230731,105400,129852510,1752,1752,1752,1752,0
|
|
20230731,105300,129852510,1752,1752,1752,1751,507
|
|
20230731,105200,128964247,1752,1752,1752,1752,496
|
|
20230731,105100,128095255,1753,1752,1753,1752,1667
|
|
20230731,105000,125173659,1752,1752,1752,1752,11
|
|
20230731,104900,125154387,1752,1752,1752,1752,1000
|
|
20230731,104800,123402387,1749,1749,1749,1749,74
|
|
20230731,104700,123272961,1752,1752,1752,1752,1
|
|
20230731,104600,123271209,1749,1752,1753,1749,87
|
|
20230731,104500,123118811,1753,1753,1753,1753,0
|
|
20230731,104400,123118811,1753,1753,1753,1753,52
|
|
20230731,104300,123027655,1754,1754,1754,1754,100
|
|
20230731,104200,122852255,1754,1754,1754,1754,0
|
|
20230731,104100,122852255,1754,1754,1754,1754,50
|
|
20230731,104000,122764555,1754,1754,1754,1754,30
|
|
20230731,103900,122711935,1755,1755,1755,1755,355
|
|
20230731,103800,122088910,1755,1753,1756,1753,259
|
|
20230731,103700,121634440,1753,1751,1753,1750,7812
|
|
20230731,103600,107950397,1750,1750,1750,1750,265
|
|
20230731,103500,107486647,1750,1750,1750,1750,400
|
|
20230731,103400,106786647,1750,1751,1751,1750,906
|
|
20230731,103300,105200246,1751,1751,1751,1750,214
|
|
20230731,103200,104825642,1749,1749,1750,1749,373
|
|
20230731,103100,104173053,1749,1749,1749,1749,400
|
|
20230731,103000,103473453,1749,1749,1749,1748,22
|
|
20230731,102900,103434995,1749,1748,1749,1748,94
|
|
20230731,102800,103270665,1748,1748,1748,1748,10
|
|
20230731,102700,103253185,1750,1749,1750,1749,633
|
|
20230731,102600,102145568,1749,1743,1749,1743,750
|
|
20230731,102500,100836818,1750,1750,1750,1750,800
|
|
20230731,102400,99436818,1749,1749,1750,1749,142
|
|
20230731,102300,99188458,1749,1747,1749,1747,549
|
|
20230731,102200,98228663,1748,1747,1749,1747,84
|
|
20230731,102100,98081897,1747,1747,1747,1747,0
|
|
20230731,102000,98081897,1747,1747,1747,1747,0
|
|
20230731,101900,98081897,1747,1747,1747,1747,2
|
|
20230731,101800,98078403,1735,1745,1745,1735,540
|
|
20230731,101700,97138855,1745,1745,1745,1745,30
|
|
20230731,101600,97086505,1745,1745,1745,1745,30
|
|
20230731,101500,97034155,1748,1747,1748,1747,642
|
|
20230731,101400,95911969,1746,1745,1746,1745,153
|
|
20230731,101300,95644949,1744,1743,1744,1743,860
|
|
20230731,101200,94145139,1744,1744,1744,1744,0
|
|
20230731,101100,94145139,1744,1744,1744,1744,0
|
|
20230731,101000,94145139,1744,1744,1744,1744,0
|
|
20230731,100900,94145139,1744,1744,1744,1744,0
|
|
20230731,100800,94145139,1744,1745,1745,1744,64
|
|
20230731,100700,94033522,1744,1746,1746,1744,461
|
|
20230731,100600,93229038,1748,1748,1748,1746,508
|
|
20230731,100500,92341084,1748,1748,1748,1748,225
|
|
20230731,100400,91947784,1749,1749,1749,1749,10
|
|
20230731,100300,91930294,1750,1750,1750,1749,79
|
|
20230731,100200,91792114,1750,1749,1750,1747,2575
|
|
20230731,100100,87288459,1749,1746,1749,1746,2550
|
|
20230731,100000,82832306,1747,1747,1747,1747,1
|
|
20230731,095900,82830559,1746,1746,1747,1746,252
|
|
20230731,095800,82390566,1746,1747,1747,1746,447
|
|
20230731,095700,81609958,1747,1744,1747,1744,4128
|
|
20230731,095600,74406498,1743,1739,1743,1739,3882
|
|
20230731,095500,67646801,1739,1738,1739,1738,408
|
|
20230731,095400,66937677,1727,1727,1727,1727,0
|
|
20230731,095300,66937677,1727,1739,1739,1727,483
|
|
20230731,095200,66100656,1739,1739,1739,1739,600
|
|
20230731,095100,65057256,1739,1739,1739,1739,0
|
|
20230731,095000,65057256,1739,1737,1739,1737,3919
|
|
20230731,094900,58242915,1739,1739,1739,1739,0
|
|
20230731,094800,58242915,1739,1739,1739,1739,0
|
|
20230731,094700,58242915,1739,1739,1739,1739,0
|
|
20230731,094600,58242915,1739,1739,1739,1739,80
|
|
20230731,094500,58103795,1739,1739,1739,1739,1
|
|
20230731,094400,58102056,1726,1734,1734,1726,316
|
|
20230731,094300,57554168,1734,1734,1734,1734,1000
|
|
20230731,094200,55820168,1734,1739,1739,1734,1100
|
|
20230731,094100,53912268,1738,1734,1738,1734,1701
|
|
20230731,094000,50961044,1734,1734,1734,1734,0
|
|
20230731,093900,50961044,1734,1734,1734,1734,5
|
|
20230731,093800,50952374,1733,1733,1733,1733,463
|
|
20230731,093700,50149995,1733,1733,1733,1733,15
|
|
20230731,093600,50124000,1733,1733,1733,1733,2132
|
|
20230731,093500,46429244,1733,1733,1733,1733,83
|
|
20230731,093400,46285405,1733,1725,1733,1725,551
|
|
20230731,093300,45333890,1725,1725,1733,1725,1707
|
|
20230731,093200,42389307,1733,1725,1733,1725,354
|
|
20230731,093100,41778649,1734,1734,1734,1734,0
|
|
20230731,093000,41778649,1734,1734,1734,1734,0
|
|
20230731,092900,41778649,1734,1734,1734,1734,0
|
|
20230731,092800,41778649,1734,1734,1734,1734,273
|
|
20230731,092700,41305267,1734,1734,1734,1725,4
|
|
20230731,092600,41298340,1734,1734,1734,1734,0
|
|
20230731,092500,41298340,1734,1724,1734,1724,1516
|
|
20230731,092400,38684746,1734,1734,1734,1734,0
|
|
20230731,092300,38684746,1734,1733,1734,1733,100
|
|
20230731,092200,38511396,1734,1734,1734,1734,0
|
|
20230731,092100,38511396,1734,1734,1734,1734,200
|
|
20230731,092000,38164596,1734,1734,1734,1734,101
|
|
20230731,091900,37989462,1734,1734,1734,1734,10
|
|
20230731,091800,37972122,1734,1735,1735,1723,319
|
|
20230731,091700,37420945,1735,1725,1735,1723,5420
|
|
20230731,091600,28049326,1737,1737,1737,1737,0
|
|
20230731,091500,28049326,1737,1737,1737,1726,2121
|
|
20230731,091400,24383614,1739,1734,1739,1728,1329
|
|
20230731,091300,22086934,1740,1742,1742,1734,1416
|
|
20230731,091200,19624715,1743,1744,1744,1738,504
|
|
20230731,091100,18748745,1735,1745,1745,1735,1861
|
|
20230731,091000,15504498,1745,1745,1745,1740,900
|
|
20230731,090900,13935748,1745,1739,1745,1736,486
|
|
20230731,090800,13091329,1735,1735,1739,1735,543
|
|
20230731,090700,12149212,1739,1739,1739,1739,0
|
|
20230731,090600,12149212,1739,1739,1739,1739,1
|
|
20230731,090500,12147473,1734,1738,1738,1734,64
|
|
20230731,090400,12036321,1739,1733,1739,1733,107
|
|
20230731,090300,11850658,1733,1733,1733,1733,10
|
|
20230731,090200,11833328,1739,1726,1739,1726,456
|
|
20230731,090100,11045375,1726,1730,1739,1725,1130
|
|
20230731,090000,9094217,1730,1725,1730,1725,5271
|