636 lines
30 KiB
CSV
636 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230712,193300,202320434,1190,1190,1190,1190,4793
|
|
20230712,193200,202320434,1190,1190,1190,1190,0
|
|
20230712,193100,202320434,1190,1190,1190,1190,0
|
|
20230712,193000,202320434,1190,1190,1190,1190,0
|
|
20230712,192900,202320434,1190,1190,1190,1190,0
|
|
20230712,192800,202320434,1190,1190,1190,1190,0
|
|
20230712,192700,202320434,1190,1190,1190,1190,0
|
|
20230712,192600,202320434,1190,1190,1190,1190,0
|
|
20230712,192500,202320434,1190,1190,1190,1190,0
|
|
20230712,192400,202320434,1190,1190,1190,1190,0
|
|
20230712,192300,202320434,1190,1190,1190,1190,0
|
|
20230712,192200,202320434,1190,1190,1190,1190,0
|
|
20230712,192100,202320434,1190,1190,1190,1190,0
|
|
20230712,192000,202320434,1190,1190,1190,1190,0
|
|
20230712,191900,202320434,1190,1190,1190,1190,0
|
|
20230712,191800,202320434,1190,1190,1190,1190,0
|
|
20230712,191700,202320434,1190,1190,1190,1190,0
|
|
20230712,191600,202320434,1190,1190,1190,1190,0
|
|
20230712,191500,202320434,1190,1190,1190,1190,0
|
|
20230712,191400,202320434,1190,1190,1190,1190,0
|
|
20230712,191300,202320434,1190,1190,1190,1190,0
|
|
20230712,191200,202320434,1190,1190,1190,1190,0
|
|
20230712,191100,202320434,1190,1190,1190,1190,0
|
|
20230712,191000,202320434,1190,1190,1190,1190,0
|
|
20230712,190900,202320434,1190,1190,1190,1190,0
|
|
20230712,190800,202320434,1190,1190,1190,1190,0
|
|
20230712,190700,202320434,1190,1190,1190,1190,0
|
|
20230712,190600,202320434,1190,1190,1190,1190,0
|
|
20230712,190500,202320434,1190,1190,1190,1190,0
|
|
20230712,190400,202320434,1190,1190,1190,1190,0
|
|
20230712,190300,202320434,1190,1190,1190,1190,4793
|
|
20230712,190200,202320434,1190,1190,1190,1190,0
|
|
20230712,190100,202320434,1190,1190,1190,1190,0
|
|
20230712,190000,202320434,1190,1190,1190,1190,0
|
|
20230712,185900,202320434,1190,1190,1190,1190,0
|
|
20230712,185800,202320434,1190,1190,1190,1190,0
|
|
20230712,185700,202320434,1190,1190,1190,1190,0
|
|
20230712,185600,202320434,1190,1190,1190,1190,0
|
|
20230712,185500,202320434,1190,1190,1190,1190,0
|
|
20230712,185400,202320434,1190,1190,1190,1190,0
|
|
20230712,185300,202320434,1190,1190,1190,1190,0
|
|
20230712,185200,202320434,1190,1190,1190,1190,0
|
|
20230712,185100,202320434,1190,1190,1190,1190,0
|
|
20230712,185000,202320434,1190,1190,1190,1190,0
|
|
20230712,184900,202320434,1190,1190,1190,1190,0
|
|
20230712,184800,202320434,1190,1190,1190,1190,0
|
|
20230712,184700,202320434,1190,1190,1190,1190,0
|
|
20230712,184600,202320434,1190,1190,1190,1190,0
|
|
20230712,184500,202320434,1190,1190,1190,1190,0
|
|
20230712,184400,202320434,1190,1190,1190,1190,0
|
|
20230712,184300,202320434,1190,1190,1190,1190,0
|
|
20230712,184200,202320434,1190,1190,1190,1190,0
|
|
20230712,184100,202320434,1190,1190,1190,1190,0
|
|
20230712,184000,202320434,1190,1190,1190,1190,0
|
|
20230712,183900,202320434,1190,1190,1190,1190,0
|
|
20230712,183800,202320434,1190,1190,1190,1190,0
|
|
20230712,183700,202320434,1190,1190,1190,1190,0
|
|
20230712,183600,202320434,1190,1190,1190,1190,0
|
|
20230712,183500,202320434,1190,1190,1190,1190,0
|
|
20230712,183400,202320434,1190,1190,1190,1190,0
|
|
20230712,183300,202320434,1190,1190,1190,1190,4793
|
|
20230712,183200,202320434,1190,1190,1190,1190,0
|
|
20230712,183100,202320434,1190,1190,1190,1190,0
|
|
20230712,183000,202320434,1190,1190,1190,1190,0
|
|
20230712,182900,202320434,1190,1190,1190,1190,0
|
|
20230712,182800,202320434,1190,1190,1190,1190,0
|
|
20230712,182700,202320434,1190,1190,1190,1190,0
|
|
20230712,182600,202320434,1190,1190,1190,1190,0
|
|
20230712,182500,202320434,1190,1190,1190,1190,0
|
|
20230712,182400,202320434,1190,1190,1190,1190,0
|
|
20230712,182300,202320434,1190,1190,1190,1190,0
|
|
20230712,182200,202320434,1190,1190,1190,1190,0
|
|
20230712,182100,202320434,1190,1190,1190,1190,0
|
|
20230712,182000,202320434,1190,1190,1190,1190,0
|
|
20230712,181900,202320434,1190,1190,1190,1190,0
|
|
20230712,181800,202320434,1190,1190,1190,1190,0
|
|
20230712,181700,202320434,1190,1190,1190,1190,0
|
|
20230712,181600,202320434,1190,1190,1190,1190,0
|
|
20230712,181500,202320434,1190,1190,1190,1190,0
|
|
20230712,181400,202320434,1190,1190,1190,1190,0
|
|
20230712,181300,202320434,1190,1190,1190,1190,0
|
|
20230712,181200,202320434,1190,1190,1190,1190,0
|
|
20230712,181100,202320434,1190,1190,1190,1190,0
|
|
20230712,181000,202320434,1190,1190,1190,1190,0
|
|
20230712,180900,202320434,1190,1190,1190,1190,0
|
|
20230712,180800,202320434,1190,1190,1190,1190,0
|
|
20230712,180700,202320434,1190,1190,1190,1190,0
|
|
20230712,180600,202320434,1190,1190,1190,1190,0
|
|
20230712,180500,202320434,1190,1190,1190,1190,0
|
|
20230712,180400,202320434,1190,1190,1190,1190,0
|
|
20230712,180300,202320434,1190,1190,1190,1190,4793
|
|
20230712,180200,202320434,1190,1190,1190,1190,0
|
|
20230712,180100,202320434,1190,1190,1190,1190,0
|
|
20230712,180000,202320434,1190,1190,1190,1190,0
|
|
20230712,175900,202320434,1190,1190,1190,1190,0
|
|
20230712,175800,202320434,1190,1190,1190,1190,0
|
|
20230712,175700,202320434,1190,1190,1190,1190,0
|
|
20230712,175600,202320434,1190,1190,1190,1190,0
|
|
20230712,175500,202320434,1190,1190,1190,1190,0
|
|
20230712,175400,202320434,1190,1190,1190,1190,0
|
|
20230712,175300,202320434,1190,1190,1190,1190,0
|
|
20230712,175200,202320434,1190,1190,1190,1190,0
|
|
20230712,175100,202320434,1190,1190,1190,1190,0
|
|
20230712,175000,202320434,1190,1190,1190,1190,0
|
|
20230712,174900,202320434,1190,1190,1190,1190,0
|
|
20230712,174800,202320434,1190,1190,1190,1190,0
|
|
20230712,174700,202320434,1190,1190,1190,1190,0
|
|
20230712,174600,202320434,1190,1190,1190,1190,0
|
|
20230712,174500,202320434,1190,1190,1190,1190,0
|
|
20230712,174400,202320434,1190,1190,1190,1190,0
|
|
20230712,174300,202320434,1190,1190,1190,1190,0
|
|
20230712,174200,202320434,1190,1190,1190,1190,0
|
|
20230712,174100,202320434,1190,1190,1190,1190,0
|
|
20230712,174000,202320434,1190,1190,1190,1190,0
|
|
20230712,173900,202320434,1190,1190,1190,1190,0
|
|
20230712,173800,202320434,1190,1190,1190,1190,0
|
|
20230712,173700,202320434,1190,1190,1190,1190,0
|
|
20230712,173600,202320434,1190,1190,1190,1190,0
|
|
20230712,173500,202320434,1190,1190,1190,1190,0
|
|
20230712,173400,202320434,1190,1190,1190,1190,0
|
|
20230712,173300,202320434,1190,1190,1190,1190,4793
|
|
20230712,173200,202320434,1190,1190,1190,1190,0
|
|
20230712,173100,202320434,1190,1190,1190,1190,0
|
|
20230712,173000,202320434,1190,1190,1190,1190,0
|
|
20230712,172900,202320434,1190,1190,1190,1190,0
|
|
20230712,172800,202320434,1190,1190,1190,1190,0
|
|
20230712,172700,202320434,1190,1190,1190,1190,0
|
|
20230712,172600,202320434,1190,1190,1190,1190,0
|
|
20230712,172500,202320434,1190,1190,1190,1190,0
|
|
20230712,172400,202320434,1190,1190,1190,1190,0
|
|
20230712,172300,202320434,1190,1190,1190,1190,0
|
|
20230712,172200,202320434,1190,1190,1190,1190,0
|
|
20230712,172100,202320434,1190,1190,1190,1190,0
|
|
20230712,172000,202320434,1190,1190,1190,1190,0
|
|
20230712,171900,202320434,1190,1190,1190,1190,0
|
|
20230712,171800,202320434,1190,1190,1190,1190,0
|
|
20230712,171700,202320434,1190,1190,1190,1190,0
|
|
20230712,171600,202320434,1190,1190,1190,1190,0
|
|
20230712,171500,202320434,1190,1190,1190,1190,0
|
|
20230712,171400,202320434,1190,1190,1190,1190,0
|
|
20230712,171300,202320434,1190,1190,1190,1190,0
|
|
20230712,171200,202320434,1190,1190,1190,1190,0
|
|
20230712,171100,202320434,1190,1190,1190,1190,0
|
|
20230712,171000,202320434,1190,1190,1190,1190,0
|
|
20230712,170900,202320434,1190,1190,1190,1190,0
|
|
20230712,170800,202320434,1190,1190,1190,1190,0
|
|
20230712,170700,202320434,1190,1190,1190,1190,0
|
|
20230712,170600,202320434,1190,1190,1190,1190,0
|
|
20230712,170500,202320434,1190,1190,1190,1190,0
|
|
20230712,170400,202320434,1190,1190,1190,1190,0
|
|
20230712,170300,202320434,1190,1190,1190,1190,4793
|
|
20230712,170200,202320434,1190,1190,1190,1190,0
|
|
20230712,170100,202320434,1190,1190,1190,1190,0
|
|
20230712,170000,202320434,1190,1190,1190,1190,0
|
|
20230712,165900,202320434,1190,1190,1190,1190,0
|
|
20230712,165800,202320434,1190,1190,1190,1190,0
|
|
20230712,165700,202320434,1190,1190,1190,1190,0
|
|
20230712,165600,202320434,1190,1190,1190,1190,0
|
|
20230712,165500,202320434,1190,1190,1190,1190,0
|
|
20230712,165400,202320434,1190,1190,1190,1190,0
|
|
20230712,165300,202320434,1190,1190,1190,1190,0
|
|
20230712,165200,202320434,1190,1190,1190,1190,0
|
|
20230712,165100,202320434,1190,1190,1190,1190,0
|
|
20230712,165000,202320434,1190,1190,1190,1190,0
|
|
20230712,164900,202320434,1190,1190,1190,1190,0
|
|
20230712,164800,202320434,1190,1190,1190,1190,0
|
|
20230712,164700,202320434,1190,1190,1190,1190,0
|
|
20230712,164600,202320434,1190,1190,1190,1190,0
|
|
20230712,164500,202320434,1190,1190,1190,1190,0
|
|
20230712,164400,202320434,1190,1190,1190,1190,0
|
|
20230712,164300,202320434,1190,1190,1190,1190,0
|
|
20230712,164200,202320434,1190,1190,1190,1190,0
|
|
20230712,164100,202320434,1190,1190,1190,1190,0
|
|
20230712,164000,202320434,1190,1190,1190,1190,0
|
|
20230712,163900,202320434,1190,1190,1190,1190,0
|
|
20230712,163800,202320434,1190,1190,1190,1190,0
|
|
20230712,163700,202320434,1190,1190,1190,1190,0
|
|
20230712,163600,202320434,1190,1190,1190,1190,0
|
|
20230712,163500,202320434,1190,1190,1190,1190,0
|
|
20230712,163400,202320434,1190,1190,1190,1190,0
|
|
20230712,163300,202320434,1190,1190,1190,1190,4793
|
|
20230712,163200,202320434,1190,1190,1190,1190,0
|
|
20230712,163100,202320434,1190,1190,1190,1190,0
|
|
20230712,163000,202320434,1190,1190,1190,1190,0
|
|
20230712,162900,202320434,1190,1190,1190,1190,0
|
|
20230712,162800,202320434,1190,1190,1190,1190,0
|
|
20230712,162700,202320434,1190,1190,1190,1190,0
|
|
20230712,162600,202320434,1190,1190,1190,1190,0
|
|
20230712,162500,202320434,1190,1190,1190,1190,0
|
|
20230712,162400,202320434,1190,1190,1190,1190,0
|
|
20230712,162300,202320434,1190,1190,1190,1190,0
|
|
20230712,162200,202320434,1190,1190,1190,1190,0
|
|
20230712,162100,202320434,1190,1190,1190,1190,0
|
|
20230712,162000,202320434,1190,1190,1190,1190,0
|
|
20230712,161900,202320434,1190,1190,1190,1190,0
|
|
20230712,161800,202320434,1190,1190,1190,1190,0
|
|
20230712,161700,202320434,1190,1190,1190,1190,0
|
|
20230712,161600,202320434,1190,1190,1190,1190,0
|
|
20230712,161500,202320434,1190,1190,1190,1190,0
|
|
20230712,161400,202320434,1190,1190,1190,1190,0
|
|
20230712,161300,202320434,1190,1190,1190,1190,0
|
|
20230712,161200,202320434,1190,1190,1190,1190,0
|
|
20230712,161100,202320434,1190,1190,1190,1190,0
|
|
20230712,161000,202320434,1190,1190,1190,1190,0
|
|
20230712,160900,202320434,1190,1190,1190,1190,0
|
|
20230712,160800,202320434,1190,1190,1190,1190,0
|
|
20230712,160700,202320434,1190,1190,1190,1190,0
|
|
20230712,160600,202320434,1190,1190,1190,1190,0
|
|
20230712,160500,202320434,1190,1190,1190,1190,0
|
|
20230712,160400,202320434,1190,1190,1190,1190,0
|
|
20230712,160300,202320434,1190,1190,1190,1190,4793
|
|
20230712,160200,202320434,1190,1190,1190,1190,0
|
|
20230712,160100,202320434,1190,1190,1190,1190,0
|
|
20230712,160000,202320434,1190,1190,1190,1190,0
|
|
20230712,155900,202320434,1190,1190,1190,1190,0
|
|
20230712,155800,202320434,1190,1190,1190,1190,0
|
|
20230712,155700,202320434,1190,1190,1190,1190,0
|
|
20230712,155600,202320434,1190,1190,1190,1190,0
|
|
20230712,155500,202320434,1190,1190,1190,1190,0
|
|
20230712,155400,202320434,1190,1190,1190,1190,0
|
|
20230712,155300,202320434,1190,1190,1190,1190,0
|
|
20230712,155200,202320434,1190,1190,1190,1190,0
|
|
20230712,155100,202320434,1190,1190,1190,1190,0
|
|
20230712,155000,202320434,1190,1190,1190,1190,0
|
|
20230712,154900,202320434,1190,1190,1190,1190,0
|
|
20230712,154800,202320434,1190,1190,1190,1190,0
|
|
20230712,154700,202320434,1190,1190,1190,1190,0
|
|
20230712,154600,202320434,1190,1190,1190,1190,0
|
|
20230712,154500,202320434,1190,1190,1190,1190,0
|
|
20230712,154400,202320434,1190,1190,1190,1190,0
|
|
20230712,154300,202320434,1190,1190,1190,1190,0
|
|
20230712,154200,202320434,1190,1190,1190,1190,0
|
|
20230712,154100,202320434,1190,1190,1190,1190,0
|
|
20230712,154000,202320434,1190,1190,1190,1190,0
|
|
20230712,153900,202320434,1190,1190,1190,1190,0
|
|
20230712,153800,202320434,1190,1190,1190,1190,0
|
|
20230712,153700,202320434,1190,1190,1190,1190,0
|
|
20230712,153600,202320434,1190,1190,1190,1190,0
|
|
20230712,153500,202320434,1190,1190,1190,1190,0
|
|
20230712,153400,202320434,1190,1190,1190,1190,0
|
|
20230712,153300,202320434,1190,1190,1190,1190,4793
|
|
20230712,153200,202320434,1190,1190,1190,1190,0
|
|
20230712,153100,202320434,1190,1190,1190,1190,0
|
|
20230712,153000,202320434,1190,1190,1190,1190,4793
|
|
20230712,152900,196616764,1181,1181,1181,1181,0
|
|
20230712,152800,196616764,1181,1181,1181,1181,0
|
|
20230712,152700,196616764,1181,1181,1181,1181,0
|
|
20230712,152600,196616764,1181,1181,1181,1181,0
|
|
20230712,152500,196616764,1181,1181,1181,1181,0
|
|
20230712,152400,196616764,1181,1181,1181,1181,0
|
|
20230712,152300,196616764,1181,1181,1181,1181,0
|
|
20230712,152200,196616764,1181,1181,1181,1181,0
|
|
20230712,152100,196616764,1181,1181,1181,1181,0
|
|
20230712,152000,196616764,1181,1181,1181,1181,0
|
|
20230712,151900,196616764,1181,1181,1181,1181,0
|
|
20230712,151800,196616764,1181,1178,1181,1178,932
|
|
20230712,151700,195518854,1180,1179,1180,1179,111
|
|
20230712,151600,195387984,1175,1175,1175,1175,68
|
|
20230712,151500,195308084,1181,1180,1181,1180,100
|
|
20230712,151400,195190062,1180,1180,1180,1180,0
|
|
20230712,151300,195190062,1180,1180,1180,1180,0
|
|
20230712,151200,195190062,1180,1180,1180,1180,11
|
|
20230712,151100,195177082,1179,1179,1179,1179,1
|
|
20230712,151000,195175903,1179,1178,1179,1172,960
|
|
20230712,150900,194048861,1182,1182,1182,1182,0
|
|
20230712,150800,194048861,1182,1182,1182,1182,0
|
|
20230712,150700,194048861,1182,1182,1182,1182,0
|
|
20230712,150600,194048861,1182,1182,1182,1182,0
|
|
20230712,150500,194048861,1182,1182,1182,1182,0
|
|
20230712,150400,194048861,1182,1182,1182,1181,19
|
|
20230712,150300,194026420,1183,1183,1183,1183,0
|
|
20230712,150200,194026420,1183,1184,1184,1183,488
|
|
20230712,150100,193448630,1184,1184,1184,1182,1519
|
|
20230712,150000,191650216,1182,1183,1185,1182,214
|
|
20230712,145900,191397240,1186,1185,1186,1185,50
|
|
20230712,145800,191337988,1184,1184,1184,1184,0
|
|
20230712,145700,191337988,1184,1184,1184,1184,0
|
|
20230712,145600,191337988,1184,1184,1184,1184,31
|
|
20230712,145500,191301284,1188,1183,1189,1182,3490
|
|
20230712,145400,187172955,1183,1182,1183,1182,10901
|
|
20230712,145300,174287072,1182,1182,1182,1182,101
|
|
20230712,145200,174167690,1183,1183,1183,1183,0
|
|
20230712,145100,174167690,1183,1183,1184,1183,5100
|
|
20230712,145000,168130390,1179,1178,1179,1178,5000
|
|
20230712,144900,162235970,1178,1178,1178,1178,8
|
|
20230712,144800,162226546,1179,1179,1179,1179,0
|
|
20230712,144700,162226546,1179,1168,1179,1168,2450
|
|
20230712,144600,159363773,1168,1168,1168,1168,200
|
|
20230712,144500,159130173,1168,1168,1168,1168,9
|
|
20230712,144400,159119661,1168,1168,1168,1168,0
|
|
20230712,144300,159119661,1168,1168,1168,1168,1030
|
|
20230712,144200,157916621,1168,1168,1168,1168,0
|
|
20230712,144100,157916621,1168,1168,1168,1168,0
|
|
20230712,144000,157916621,1168,1168,1168,1168,0
|
|
20230712,143900,157916621,1168,1168,1168,1168,50
|
|
20230712,143800,157858221,1165,1168,1168,1165,191
|
|
20230712,143700,157635676,1165,1165,1165,1165,200
|
|
20230712,143600,157402676,1168,1168,1168,1168,0
|
|
20230712,143500,157402676,1168,1168,1168,1168,10
|
|
20230712,143400,157390996,1168,1168,1168,1168,0
|
|
20230712,143300,157390996,1168,1168,1168,1168,0
|
|
20230712,143200,157390996,1168,1168,1168,1168,0
|
|
20230712,143100,157390996,1168,1168,1168,1168,10
|
|
20230712,143000,157379316,1165,1165,1165,1165,0
|
|
20230712,142900,157379316,1165,1165,1165,1165,6
|
|
20230712,142800,157372326,1169,1169,1169,1169,1
|
|
20230712,142700,157371157,1169,1169,1169,1169,0
|
|
20230712,142600,157371157,1169,1169,1169,1169,0
|
|
20230712,142500,157371157,1169,1169,1169,1169,0
|
|
20230712,142400,157371157,1169,1169,1169,1169,0
|
|
20230712,142300,157371157,1169,1169,1169,1169,0
|
|
20230712,142200,157371157,1169,1169,1169,1169,0
|
|
20230712,142100,157371157,1169,1169,1169,1169,0
|
|
20230712,142000,157371157,1169,1169,1169,1169,2
|
|
20230712,141900,157368819,1170,1170,1170,1170,0
|
|
20230712,141800,157368819,1170,1170,1170,1170,0
|
|
20230712,141700,157368819,1170,1170,1170,1170,0
|
|
20230712,141600,157368819,1170,1170,1170,1170,1
|
|
20230712,141500,157367649,1163,1168,1168,1163,18000
|
|
20230712,141400,136429890,1170,1170,1170,1170,0
|
|
20230712,141300,136429890,1170,1170,1170,1170,0
|
|
20230712,141200,136429890,1170,1170,1170,1170,0
|
|
20230712,141100,136429890,1170,1170,1170,1170,20
|
|
20230712,141000,136406490,1170,1170,1170,1170,1
|
|
20230712,140900,136405320,1170,1169,1170,1168,51
|
|
20230712,140800,136345709,1169,1169,1169,1169,100
|
|
20230712,140700,136228809,1170,1170,1170,1170,160
|
|
20230712,140600,136041609,1171,1171,1171,1171,5243
|
|
20230712,140500,129902056,1173,1173,1173,1173,0
|
|
20230712,140400,129902056,1173,1173,1173,1173,0
|
|
20230712,140300,129902056,1173,1172,1173,1172,379
|
|
20230712,140200,129457848,1171,1171,1171,1171,1000
|
|
20230712,140100,128286848,1173,1173,1173,1173,0
|
|
20230712,140000,128286848,1173,1173,1173,1173,0
|
|
20230712,135900,128286848,1173,1173,1173,1173,220
|
|
20230712,135800,128028788,1173,1173,1173,1173,300
|
|
20230712,135700,127676888,1173,1172,1173,1172,1070
|
|
20230712,135600,126421878,1172,1172,1172,1172,30
|
|
20230712,135500,126386718,1172,1172,1172,1172,0
|
|
20230712,135400,126386718,1172,1172,1172,1172,206
|
|
20230712,135300,126145286,1172,1172,1172,1172,0
|
|
20230712,135200,126145286,1172,1172,1172,1172,100
|
|
20230712,135100,126028086,1173,1172,1173,1172,180
|
|
20230712,135000,125817096,1172,1172,1172,1172,255
|
|
20230712,134900,125518236,1172,1172,1172,1172,790
|
|
20230712,134800,124592356,1172,1172,1172,1172,0
|
|
20230712,134700,124592356,1172,1172,1172,1172,5
|
|
20230712,134600,124586496,1171,1171,1171,1171,1200
|
|
20230712,134500,123181296,1171,1171,1171,1171,310
|
|
20230712,134400,122818286,1171,1171,1171,1171,2764
|
|
20230712,134300,119581642,1175,1175,1175,1175,0
|
|
20230712,134200,119581642,1175,1173,1175,1173,3000
|
|
20230712,134100,116059688,1174,1172,1174,1172,1576
|
|
20230712,134000,114211764,1175,1175,1175,1175,0
|
|
20230712,133900,114211764,1175,1175,1175,1175,0
|
|
20230712,133800,114211764,1175,1175,1175,1175,18
|
|
20230712,133700,114190614,1173,1176,1176,1173,1282
|
|
20230712,133600,112683036,1176,1176,1176,1176,0
|
|
20230712,133500,112683036,1176,1176,1176,1176,990
|
|
20230712,133400,111518796,1176,1176,1176,1176,500
|
|
20230712,133300,110930796,1176,1176,1176,1176,358
|
|
20230712,133200,110509788,1176,1176,1176,1176,55
|
|
20230712,133100,110445108,1176,1176,1176,1176,0
|
|
20230712,133000,110445108,1176,1176,1176,1176,3
|
|
20230712,132900,110441580,1176,1176,1176,1176,0
|
|
20230712,132800,110441580,1176,1176,1176,1176,10
|
|
20230712,132700,110429820,1172,1172,1172,1172,88
|
|
20230712,132600,110326684,1172,1172,1172,1172,0
|
|
20230712,132500,110326684,1172,1172,1172,1172,28
|
|
20230712,132400,110293868,1172,1172,1172,1172,0
|
|
20230712,132300,110293868,1172,1172,1172,1172,2
|
|
20230712,132200,110291524,1172,1172,1172,1172,0
|
|
20230712,132100,110291524,1172,1172,1172,1172,0
|
|
20230712,132000,110291524,1172,1172,1172,1172,0
|
|
20230712,131900,110291524,1172,1172,1172,1172,10
|
|
20230712,131800,110279804,1172,1172,1172,1172,0
|
|
20230712,131700,110279804,1172,1172,1172,1172,0
|
|
20230712,131600,110279804,1172,1172,1172,1172,0
|
|
20230712,131500,110279804,1172,1172,1172,1172,0
|
|
20230712,131400,110279804,1172,1172,1172,1172,0
|
|
20230712,131300,110279804,1172,1172,1172,1172,22
|
|
20230712,131200,110254020,1172,1173,1173,1172,92
|
|
20230712,131100,110146156,1173,1173,1173,1173,150
|
|
20230712,131000,109970206,1176,1176,1176,1176,0
|
|
20230712,130900,109970206,1176,1176,1176,1176,0
|
|
20230712,130800,109970206,1176,1176,1176,1176,0
|
|
20230712,130700,109970206,1176,1176,1176,1176,1
|
|
20230712,130600,109969030,1176,1176,1176,1176,100
|
|
20230712,130500,109851430,1176,1176,1176,1176,0
|
|
20230712,130400,109851430,1176,1176,1176,1176,0
|
|
20230712,130300,109851430,1176,1176,1176,1176,0
|
|
20230712,130200,109851430,1176,1176,1176,1176,0
|
|
20230712,130100,109851430,1176,1176,1176,1176,0
|
|
20230712,130000,109851430,1176,1176,1176,1176,500
|
|
20230712,125900,109263430,1176,1176,1176,1176,0
|
|
20230712,125800,109263430,1176,1176,1176,1176,0
|
|
20230712,125700,109263430,1176,1176,1176,1176,0
|
|
20230712,125600,109263430,1176,1176,1176,1176,5
|
|
20230712,125500,109257550,1171,1171,1171,1171,0
|
|
20230712,125400,109257550,1171,1171,1171,1171,2669
|
|
20230712,125300,106132151,1171,1171,1171,1171,0
|
|
20230712,125200,106132151,1171,1171,1171,1171,0
|
|
20230712,125100,106132151,1171,1171,1171,1171,0
|
|
20230712,125000,106132151,1171,1171,1171,1171,0
|
|
20230712,124900,106132151,1171,1171,1171,1171,0
|
|
20230712,124800,106132151,1171,1172,1172,1171,2096
|
|
20230712,124700,103677412,1171,1171,1171,1171,0
|
|
20230712,124600,103677412,1171,1171,1171,1171,0
|
|
20230712,124500,103677412,1171,1171,1171,1171,3766
|
|
20230712,124400,99267426,1171,1165,1171,1164,2704
|
|
20230712,124300,96103661,1169,1169,1169,1169,0
|
|
20230712,124200,96103661,1169,1169,1169,1169,1
|
|
20230712,124100,96102492,1164,1164,1164,1164,0
|
|
20230712,124000,96102492,1164,1164,1164,1164,0
|
|
20230712,123900,96102492,1164,1168,1168,1164,1000
|
|
20230712,123800,94938131,1169,1169,1169,1169,166
|
|
20230712,123700,94744077,1169,1169,1169,1169,0
|
|
20230712,123600,94744077,1169,1169,1169,1169,0
|
|
20230712,123500,94744077,1169,1169,1169,1169,0
|
|
20230712,123400,94744077,1169,1169,1169,1169,0
|
|
20230712,123300,94744077,1169,1169,1169,1169,1
|
|
20230712,123200,94742908,1165,1165,1165,1165,0
|
|
20230712,123100,94742908,1165,1165,1165,1165,0
|
|
20230712,123000,94742908,1165,1165,1165,1165,70
|
|
20230712,122900,94661358,1170,1170,1170,1170,0
|
|
20230712,122800,94661358,1170,1170,1170,1170,0
|
|
20230712,122700,94661358,1170,1170,1170,1170,0
|
|
20230712,122600,94661358,1170,1170,1170,1170,1
|
|
20230712,122500,94660188,1164,1164,1164,1164,0
|
|
20230712,122400,94660188,1164,1164,1164,1164,0
|
|
20230712,122300,94660188,1164,1164,1164,1164,0
|
|
20230712,122200,94660188,1164,1164,1164,1164,0
|
|
20230712,122100,94660188,1164,1164,1164,1164,0
|
|
20230712,122000,94660188,1164,1164,1170,1164,1201
|
|
20230712,121900,93262218,1163,1166,1166,1163,10050
|
|
20230712,121800,81572112,1167,1176,1176,1167,10000
|
|
20230712,121700,69896640,1179,1179,1179,1179,0
|
|
20230712,121600,69896640,1179,1179,1179,1179,1
|
|
20230712,121500,69895461,1176,1176,1176,1176,0
|
|
20230712,121400,69895461,1176,1176,1176,1176,0
|
|
20230712,121300,69895461,1176,1176,1176,1176,0
|
|
20230712,121200,69895461,1176,1176,1176,1176,429
|
|
20230712,121100,69390957,1194,1171,1194,1171,6475
|
|
20230712,121000,61733653,1170,1170,1170,1170,0
|
|
20230712,120900,61733653,1170,1170,1170,1170,7
|
|
20230712,120800,61725463,1171,1171,1171,1171,0
|
|
20230712,120700,61725463,1171,1171,1171,1171,4
|
|
20230712,120600,61720779,1172,1172,1172,1172,0
|
|
20230712,120500,61720779,1172,1172,1172,1172,0
|
|
20230712,120400,61720779,1172,1172,1172,1172,0
|
|
20230712,120300,61720779,1172,1172,1172,1172,0
|
|
20230712,120200,61720779,1172,1172,1172,1172,0
|
|
20230712,120100,61720779,1172,1172,1172,1172,0
|
|
20230712,120000,61720779,1172,1172,1172,1172,2
|
|
20230712,115900,61718435,1170,1173,1173,1170,103
|
|
20230712,115800,61597625,1173,1173,1173,1173,3
|
|
20230712,115700,61594106,1174,1174,1174,1174,0
|
|
20230712,115600,61594106,1174,1174,1174,1174,0
|
|
20230712,115500,61594106,1174,1174,1174,1174,0
|
|
20230712,115400,61594106,1174,1174,1174,1174,0
|
|
20230712,115300,61594106,1174,1174,1174,1174,0
|
|
20230712,115200,61594106,1174,1170,1174,1170,20
|
|
20230712,115100,61570666,1173,1170,1173,1170,6
|
|
20230712,115000,61563631,1170,1170,1170,1170,45
|
|
20230712,114900,61510981,1174,1174,1174,1174,0
|
|
20230712,114800,61510981,1174,1174,1174,1174,0
|
|
20230712,114700,61510981,1174,1174,1174,1174,5
|
|
20230712,114600,61505111,1171,1171,1171,1171,0
|
|
20230712,114500,61505111,1171,1171,1171,1171,1
|
|
20230712,114400,61503940,1174,1174,1174,1174,3
|
|
20230712,114300,61500418,1175,1175,1175,1175,0
|
|
20230712,114200,61500418,1175,1175,1175,1175,0
|
|
20230712,114100,61500418,1175,1175,1175,1175,0
|
|
20230712,114000,61500418,1175,1175,1175,1175,0
|
|
20230712,113900,61500418,1175,1175,1175,1175,0
|
|
20230712,113800,61500418,1175,1175,1175,1175,0
|
|
20230712,113700,61500418,1175,1175,1175,1175,0
|
|
20230712,113600,61500418,1175,1175,1175,1175,0
|
|
20230712,113500,61500418,1175,1175,1175,1175,10
|
|
20230712,113400,61488668,1166,1166,1166,1166,0
|
|
20230712,113300,61488668,1166,1166,1166,1166,3319
|
|
20230712,113200,57618714,1165,1165,1165,1165,200
|
|
20230712,113100,57385714,1165,1163,1165,1163,800
|
|
20230712,113000,56455312,1164,1164,1164,1164,0
|
|
20230712,112900,56455312,1164,1165,1165,1164,202
|
|
20230712,112800,56220183,1165,1165,1165,1165,300
|
|
20230712,112700,55870683,1165,1163,1165,1159,3561
|
|
20230712,112600,51736277,1163,1163,1163,1163,0
|
|
20230712,112500,51736277,1163,1163,1163,1163,74
|
|
20230712,112400,51650215,1165,1165,1165,1165,134
|
|
20230712,112300,51494105,1162,1164,1164,1162,1841
|
|
20230712,112200,49352578,1166,1166,1166,1166,10
|
|
20230712,112100,49340918,1165,1165,1165,1165,54
|
|
20230712,112000,49278008,1166,1166,1166,1166,0
|
|
20230712,111900,49278008,1166,1166,1166,1166,10
|
|
20230712,111800,49266348,1166,1166,1166,1166,500
|
|
20230712,111700,48683348,1166,1166,1166,1165,3057
|
|
20230712,111600,45119665,1169,1167,1169,1167,18
|
|
20230712,111500,45098639,1170,1170,1170,1170,1367
|
|
20230712,111400,43499249,1167,1167,1167,1167,10
|
|
20230712,111300,43487579,1170,1168,1170,1167,846
|
|
20230712,111200,42499871,1170,1168,1170,1168,418
|
|
20230712,111100,42011611,1170,1170,1170,1170,0
|
|
20230712,111000,42011611,1170,1168,1170,1168,20
|
|
20230712,110900,41988231,1170,1170,1170,1170,0
|
|
20230712,110800,41988231,1170,1170,1170,1170,100
|
|
20230712,110700,41871231,1170,1170,1170,1170,0
|
|
20230712,110600,41871231,1170,1170,1170,1170,595
|
|
20230712,110500,41175081,1170,1170,1170,1170,423
|
|
20230712,110400,40680171,1170,1170,1170,1170,0
|
|
20230712,110300,40680171,1170,1170,1170,1170,1
|
|
20230712,110200,40679001,1170,1170,1170,1170,0
|
|
20230712,110100,40679001,1170,1170,1170,1170,18
|
|
20230712,110000,40657941,1168,1168,1168,1168,491
|
|
20230712,105900,40084453,1169,1170,1170,1169,406
|
|
20230712,105800,39609537,1170,1170,1170,1170,200
|
|
20230712,105700,39375537,1170,1170,1170,1170,0
|
|
20230712,105600,39375537,1170,1170,1170,1170,0
|
|
20230712,105500,39375537,1170,1170,1170,1170,2557
|
|
20230712,105400,36383847,1170,1170,1170,1170,18
|
|
20230712,105300,36362787,1169,1169,1169,1169,100
|
|
20230712,105200,36245887,1169,1169,1169,1169,0
|
|
20230712,105100,36245887,1169,1169,1169,1169,0
|
|
20230712,105000,36245887,1169,1169,1169,1169,111
|
|
20230712,104900,36116128,1170,1170,1170,1170,1102
|
|
20230712,104800,34826788,1170,1170,1170,1170,100
|
|
20230712,104700,34709788,1168,1168,1168,1168,216
|
|
20230712,104600,34457500,1168,1166,1168,1166,525
|
|
20230712,104500,33844340,1166,1166,1166,1166,0
|
|
20230712,104400,33844340,1166,1168,1168,1166,12
|
|
20230712,104300,33830346,1168,1168,1168,1168,3
|
|
20230712,104200,33826842,1170,1170,1170,1170,0
|
|
20230712,104100,33826842,1170,1170,1170,1170,0
|
|
20230712,104000,33826842,1170,1169,1170,1165,906
|
|
20230712,103900,32770813,1167,1170,1170,1167,3299
|
|
20230712,103800,28912131,1176,1176,1176,1176,0
|
|
20230712,103700,28912131,1176,1176,1176,1176,0
|
|
20230712,103600,28912131,1176,1176,1176,1176,0
|
|
20230712,103500,28912131,1176,1176,1176,1176,0
|
|
20230712,103400,28912131,1176,1176,1176,1176,0
|
|
20230712,103300,28912131,1176,1176,1176,1176,0
|
|
20230712,103200,28912131,1176,1176,1176,1176,0
|
|
20230712,103100,28912131,1176,1176,1176,1176,0
|
|
20230712,103000,28912131,1176,1176,1176,1176,40
|
|
20230712,102900,28865091,1176,1176,1176,1176,2
|
|
20230712,102800,28862739,1176,1171,1176,1171,3297
|
|
20230712,102700,25001942,1172,1172,1172,1172,10
|
|
20230712,102600,24990222,1177,1177,1177,1177,0
|
|
20230712,102500,24990222,1177,1177,1177,1177,0
|
|
20230712,102400,24990222,1177,1177,1177,1177,0
|
|
20230712,102300,24990222,1177,1177,1177,1177,0
|
|
20230712,102200,24990222,1177,1173,1177,1171,994
|
|
20230712,102100,23825678,1177,1178,1178,1174,2330
|
|
20230712,102000,21086102,1178,1178,1178,1178,1
|
|
20230712,101900,21084924,1185,1185,1185,1185,0
|
|
20230712,101800,21084924,1185,1185,1185,1185,0
|
|
20230712,101700,21084924,1185,1185,1185,1185,0
|
|
20230712,101600,21084924,1185,1185,1185,1185,11
|
|
20230712,101500,21071889,1178,1179,1179,1178,117
|
|
20230712,101400,20933960,1185,1185,1185,1185,0
|
|
20230712,101300,20933960,1185,1185,1185,1185,0
|
|
20230712,101200,20933960,1185,1185,1185,1185,0
|
|
20230712,101100,20933960,1185,1185,1185,1185,0
|
|
20230712,101000,20933960,1185,1185,1185,1185,2
|
|
20230712,100900,20931590,1185,1185,1185,1185,0
|
|
20230712,100800,20931590,1185,1185,1185,1185,0
|
|
20230712,100700,20931590,1185,1185,1185,1185,0
|
|
20230712,100600,20931590,1185,1185,1185,1185,0
|
|
20230712,100500,20931590,1185,1180,1185,1180,60
|
|
20230712,100400,20860740,1185,1185,1185,1185,0
|
|
20230712,100300,20860740,1185,1185,1185,1185,5
|
|
20230712,100200,20854815,1178,1178,1178,1178,0
|
|
20230712,100100,20854815,1178,1178,1178,1178,100
|
|
20230712,100000,20737015,1177,1178,1178,1177,832
|
|
20230712,095900,19757310,1185,1185,1185,1185,1
|
|
20230712,095800,19756125,1178,1178,1178,1178,2
|
|
20230712,095700,19753769,1185,1185,1185,1185,0
|
|
20230712,095600,19753769,1185,1185,1185,1185,0
|
|
20230712,095500,19753769,1185,1185,1185,1185,1
|
|
20230712,095400,19752584,1179,1179,1179,1178,456
|
|
20230712,095300,19215013,1180,1185,1185,1180,55
|
|
20230712,095200,19150108,1180,1180,1180,1180,0
|
|
20230712,095100,19150108,1180,1180,1180,1180,0
|
|
20230712,095000,19150108,1180,1180,1180,1180,0
|
|
20230712,094900,19150108,1180,1181,1181,1180,627
|
|
20230712,094800,18409768,1182,1182,1182,1182,4
|
|
20230712,094700,18405040,1185,1185,1185,1185,0
|
|
20230712,094600,18405040,1185,1185,1185,1185,1
|
|
20230712,094500,18403855,1181,1181,1181,1181,184
|
|
20230712,094400,18186551,1185,1185,1185,1185,0
|
|
20230712,094300,18186551,1185,1185,1185,1185,1
|
|
20230712,094200,18185366,1181,1181,1181,1181,0
|
|
20230712,094100,18185366,1181,1181,1181,1181,100
|
|
20230712,094000,18067266,1186,1185,1196,1183,2811
|
|
20230712,093900,14727273,1186,1186,1186,1186,100
|
|
20230712,093800,14608673,1197,1197,1197,1197,0
|
|
20230712,093700,14608673,1197,1186,1197,1186,210
|
|
20230712,093600,14359503,1197,1197,1197,1197,0
|
|
20230712,093500,14359503,1197,1186,1197,1186,193
|
|
20230712,093400,14130484,1189,1189,1189,1189,0
|
|
20230712,093300,14130484,1189,1189,1189,1189,0
|
|
20230712,093200,14130484,1189,1189,1189,1189,5
|
|
20230712,093100,14124539,1197,1197,1197,1187,304
|
|
20230712,093000,13763661,1197,1197,1197,1197,1
|
|
20230712,092900,13762464,1190,1190,1190,1190,100
|
|
20230712,092800,13643464,1203,1203,1203,1203,0
|
|
20230712,092700,13643464,1203,1188,1203,1188,300
|
|
20230712,092600,13286952,1188,1188,1188,1186,1117
|
|
20230712,092500,11961224,1189,1189,1189,1189,111
|
|
20230712,092400,11829245,1199,1199,1199,1199,0
|
|
20230712,092300,11829245,1199,1199,1199,1199,0
|
|
20230712,092200,11829245,1199,1199,1199,1199,0
|
|
20230712,092100,11829245,1199,1199,1199,1199,0
|
|
20230712,092000,11829245,1199,1199,1199,1199,233
|
|
20230712,091900,11549878,1199,1199,1199,1199,0
|
|
20230712,091800,11549878,1199,1199,1199,1199,0
|
|
20230712,091700,11549878,1199,1199,1199,1199,68
|
|
20230712,091600,11468346,1186,1199,1204,1181,932
|
|
20230712,091500,10354701,1199,1199,1199,1199,0
|
|
20230712,091400,10354701,1199,1199,1199,1199,0
|
|
20230712,091300,10354701,1199,1199,1199,1199,0
|
|
20230712,091200,10354701,1199,1199,1199,1199,15
|
|
20230712,091100,10336716,1199,1199,1199,1199,0
|
|
20230712,091000,10336716,1199,1199,1199,1199,0
|
|
20230712,090900,10336716,1199,1199,1199,1199,0
|
|
20230712,090800,10336716,1199,1199,1199,1199,0
|
|
20230712,090700,10336716,1199,1199,1199,1199,0
|
|
20230712,090600,10336716,1199,1199,1199,1199,1
|
|
20230712,090500,10335517,1199,1198,1199,1181,4810
|
|
20230712,090400,4651491,1204,1203,1204,1203,263
|
|
20230712,090300,4334969,1203,1203,1203,1203,0
|
|
20230712,090200,4334969,1203,1203,1203,1203,1500
|
|
20230712,090100,2530469,1194,1194,1194,1194,0
|
|
20230712,090000,2530469,1194,1206,1206,1194,2109
|