615 lines
29 KiB
CSV
615 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230724,191200,242977000,1780,1780,1780,1780,1774
|
|
20230724,191100,242977000,1780,1780,1780,1780,0
|
|
20230724,191000,242977000,1780,1780,1780,1780,0
|
|
20230724,190900,242977000,1780,1780,1780,1780,0
|
|
20230724,190800,242977000,1780,1780,1780,1780,0
|
|
20230724,190700,242977000,1780,1780,1780,1780,0
|
|
20230724,190600,242977000,1780,1780,1780,1780,0
|
|
20230724,190500,242977000,1780,1780,1780,1780,0
|
|
20230724,190400,242977000,1780,1780,1780,1780,0
|
|
20230724,190300,242977000,1780,1780,1780,1780,0
|
|
20230724,190200,242977000,1780,1780,1780,1780,0
|
|
20230724,190100,242977000,1780,1780,1780,1780,0
|
|
20230724,190000,242977000,1780,1780,1780,1780,0
|
|
20230724,185900,242977000,1780,1780,1780,1780,0
|
|
20230724,185800,242977000,1780,1780,1780,1780,0
|
|
20230724,185700,242977000,1780,1780,1780,1780,0
|
|
20230724,185600,242977000,1780,1780,1780,1780,0
|
|
20230724,185500,242977000,1780,1780,1780,1780,0
|
|
20230724,185400,242977000,1780,1780,1780,1780,0
|
|
20230724,185300,242977000,1780,1780,1780,1780,0
|
|
20230724,185200,242977000,1780,1780,1780,1780,0
|
|
20230724,185100,242977000,1780,1780,1780,1780,0
|
|
20230724,185000,242977000,1780,1780,1780,1780,0
|
|
20230724,184900,242977000,1780,1780,1780,1780,0
|
|
20230724,184800,242977000,1780,1780,1780,1780,0
|
|
20230724,184700,242977000,1780,1780,1780,1780,0
|
|
20230724,184600,242977000,1780,1780,1780,1780,0
|
|
20230724,184500,242977000,1780,1780,1780,1780,0
|
|
20230724,184400,242977000,1780,1780,1780,1780,0
|
|
20230724,184300,242977000,1780,1780,1780,1780,0
|
|
20230724,184200,242977000,1780,1780,1780,1780,1774
|
|
20230724,184100,242977000,1780,1780,1780,1780,0
|
|
20230724,184000,242977000,1780,1780,1780,1780,0
|
|
20230724,183900,242977000,1780,1780,1780,1780,0
|
|
20230724,183800,242977000,1780,1780,1780,1780,0
|
|
20230724,183700,242977000,1780,1780,1780,1780,0
|
|
20230724,183600,242977000,1780,1780,1780,1780,0
|
|
20230724,183500,242977000,1780,1780,1780,1780,0
|
|
20230724,183400,242977000,1780,1780,1780,1780,0
|
|
20230724,183300,242977000,1780,1780,1780,1780,0
|
|
20230724,183200,242977000,1780,1780,1780,1780,0
|
|
20230724,183100,242977000,1780,1780,1780,1780,0
|
|
20230724,183000,242977000,1780,1780,1780,1780,0
|
|
20230724,182900,242977000,1780,1780,1780,1780,0
|
|
20230724,182800,242977000,1780,1780,1780,1780,0
|
|
20230724,182700,242977000,1780,1780,1780,1780,0
|
|
20230724,182600,242977000,1780,1780,1780,1780,0
|
|
20230724,182500,242977000,1780,1780,1780,1780,0
|
|
20230724,182400,242977000,1780,1780,1780,1780,0
|
|
20230724,182300,242977000,1780,1780,1780,1780,0
|
|
20230724,182200,242977000,1780,1780,1780,1780,0
|
|
20230724,182100,242977000,1780,1780,1780,1780,0
|
|
20230724,182000,242977000,1780,1780,1780,1780,0
|
|
20230724,181900,242977000,1780,1780,1780,1780,0
|
|
20230724,181800,242977000,1780,1780,1780,1780,0
|
|
20230724,181700,242977000,1780,1780,1780,1780,0
|
|
20230724,181600,242977000,1780,1780,1780,1780,0
|
|
20230724,181500,242977000,1780,1780,1780,1780,0
|
|
20230724,181400,242977000,1780,1780,1780,1780,0
|
|
20230724,181300,242977000,1780,1780,1780,1780,0
|
|
20230724,181200,242977000,1780,1780,1780,1780,1774
|
|
20230724,181100,242977000,1780,1780,1780,1780,0
|
|
20230724,181000,242977000,1780,1780,1780,1780,0
|
|
20230724,180900,242977000,1780,1780,1780,1780,0
|
|
20230724,180800,242977000,1780,1780,1780,1780,0
|
|
20230724,180700,242977000,1780,1780,1780,1780,0
|
|
20230724,180600,242977000,1780,1780,1780,1780,0
|
|
20230724,180500,242977000,1780,1780,1780,1780,0
|
|
20230724,180400,242977000,1780,1780,1780,1780,0
|
|
20230724,180300,242977000,1780,1780,1780,1780,0
|
|
20230724,180200,242977000,1780,1780,1780,1780,0
|
|
20230724,180100,242977000,1780,1780,1780,1780,0
|
|
20230724,180000,242977000,1780,1780,1780,1780,0
|
|
20230724,175900,242977000,1780,1780,1780,1780,0
|
|
20230724,175800,242977000,1780,1780,1780,1780,0
|
|
20230724,175700,242977000,1780,1780,1780,1780,0
|
|
20230724,175600,242977000,1780,1780,1780,1780,0
|
|
20230724,175500,242977000,1780,1780,1780,1780,0
|
|
20230724,175400,242977000,1780,1780,1780,1780,0
|
|
20230724,175300,242977000,1780,1780,1780,1780,0
|
|
20230724,175200,242977000,1780,1780,1780,1780,0
|
|
20230724,175100,242977000,1780,1780,1780,1780,0
|
|
20230724,175000,242977000,1780,1780,1780,1780,0
|
|
20230724,174900,242977000,1780,1780,1780,1780,0
|
|
20230724,174800,242977000,1780,1780,1780,1780,0
|
|
20230724,174700,242977000,1780,1780,1780,1780,0
|
|
20230724,174600,242977000,1780,1780,1780,1780,0
|
|
20230724,174500,242977000,1780,1780,1780,1780,0
|
|
20230724,174400,242977000,1780,1780,1780,1780,0
|
|
20230724,174300,242977000,1780,1780,1780,1780,0
|
|
20230724,174200,242977000,1780,1780,1780,1780,1774
|
|
20230724,174100,242977000,1780,1780,1780,1780,0
|
|
20230724,174000,242977000,1780,1780,1780,1780,0
|
|
20230724,173900,242977000,1780,1780,1780,1780,0
|
|
20230724,173800,242977000,1780,1780,1780,1780,0
|
|
20230724,173700,242977000,1780,1780,1780,1780,0
|
|
20230724,173600,242977000,1780,1780,1780,1780,0
|
|
20230724,173500,242977000,1780,1780,1780,1780,0
|
|
20230724,173400,242977000,1780,1780,1780,1780,0
|
|
20230724,173300,242977000,1780,1780,1780,1780,0
|
|
20230724,173200,242977000,1780,1780,1780,1780,0
|
|
20230724,173100,242977000,1780,1780,1780,1780,0
|
|
20230724,173000,242977000,1780,1780,1780,1780,0
|
|
20230724,172900,242977000,1780,1780,1780,1780,0
|
|
20230724,172800,242977000,1780,1780,1780,1780,0
|
|
20230724,172700,242977000,1780,1780,1780,1780,0
|
|
20230724,172600,242977000,1780,1780,1780,1780,0
|
|
20230724,172500,242977000,1780,1780,1780,1780,0
|
|
20230724,172400,242977000,1780,1780,1780,1780,0
|
|
20230724,172300,242977000,1780,1780,1780,1780,0
|
|
20230724,172200,242977000,1780,1780,1780,1780,0
|
|
20230724,172100,242977000,1780,1780,1780,1780,0
|
|
20230724,172000,242977000,1780,1780,1780,1780,0
|
|
20230724,171900,242977000,1780,1780,1780,1780,0
|
|
20230724,171800,242977000,1780,1780,1780,1780,0
|
|
20230724,171700,242977000,1780,1780,1780,1780,0
|
|
20230724,171600,242977000,1780,1780,1780,1780,0
|
|
20230724,171500,242977000,1780,1780,1780,1780,0
|
|
20230724,171400,242977000,1780,1780,1780,1780,0
|
|
20230724,171300,242977000,1780,1780,1780,1780,0
|
|
20230724,171200,242977000,1780,1780,1780,1780,1774
|
|
20230724,171100,242977000,1780,1780,1780,1780,0
|
|
20230724,171000,242977000,1780,1780,1780,1780,0
|
|
20230724,170900,242977000,1780,1780,1780,1780,0
|
|
20230724,170800,242977000,1780,1780,1780,1780,0
|
|
20230724,170700,242977000,1780,1780,1780,1780,0
|
|
20230724,170600,242977000,1780,1780,1780,1780,0
|
|
20230724,170500,242977000,1780,1780,1780,1780,0
|
|
20230724,170400,242977000,1780,1780,1780,1780,0
|
|
20230724,170300,242977000,1780,1780,1780,1780,0
|
|
20230724,170200,242977000,1780,1780,1780,1780,0
|
|
20230724,170100,242977000,1780,1780,1780,1780,0
|
|
20230724,170000,242977000,1780,1780,1780,1780,0
|
|
20230724,165900,242977000,1780,1780,1780,1780,0
|
|
20230724,165800,242977000,1780,1780,1780,1780,0
|
|
20230724,165700,242977000,1780,1780,1780,1780,0
|
|
20230724,165600,242977000,1780,1780,1780,1780,0
|
|
20230724,165500,242977000,1780,1780,1780,1780,0
|
|
20230724,165400,242977000,1780,1780,1780,1780,0
|
|
20230724,165300,242977000,1780,1780,1780,1780,0
|
|
20230724,165200,242977000,1780,1780,1780,1780,0
|
|
20230724,165100,242977000,1780,1780,1780,1780,0
|
|
20230724,165000,242977000,1780,1780,1780,1780,0
|
|
20230724,164900,242977000,1780,1780,1780,1780,0
|
|
20230724,164800,242977000,1780,1780,1780,1780,0
|
|
20230724,164700,242977000,1780,1780,1780,1780,0
|
|
20230724,164600,242977000,1780,1780,1780,1780,0
|
|
20230724,164500,242977000,1780,1780,1780,1780,0
|
|
20230724,164400,242977000,1780,1780,1780,1780,0
|
|
20230724,164300,242977000,1780,1780,1780,1780,0
|
|
20230724,164200,242977000,1780,1780,1780,1780,1774
|
|
20230724,164100,242977000,1780,1780,1780,1780,0
|
|
20230724,164000,242977000,1780,1780,1780,1780,0
|
|
20230724,163900,242977000,1780,1780,1780,1780,0
|
|
20230724,163800,242977000,1780,1780,1780,1780,0
|
|
20230724,163700,242977000,1780,1780,1780,1780,0
|
|
20230724,163600,242977000,1780,1780,1780,1780,0
|
|
20230724,163500,242977000,1780,1780,1780,1780,0
|
|
20230724,163400,242977000,1780,1780,1780,1780,0
|
|
20230724,163300,242977000,1780,1780,1780,1780,0
|
|
20230724,163200,242977000,1780,1780,1780,1780,0
|
|
20230724,163100,242977000,1780,1780,1780,1780,0
|
|
20230724,163000,242977000,1780,1780,1780,1780,0
|
|
20230724,162900,242977000,1780,1780,1780,1780,0
|
|
20230724,162800,242977000,1780,1780,1780,1780,0
|
|
20230724,162700,242977000,1780,1780,1780,1780,0
|
|
20230724,162600,242977000,1780,1780,1780,1780,0
|
|
20230724,162500,242977000,1780,1780,1780,1780,0
|
|
20230724,162400,242977000,1780,1780,1780,1780,0
|
|
20230724,162300,242977000,1780,1780,1780,1780,0
|
|
20230724,162200,242977000,1780,1780,1780,1780,0
|
|
20230724,162100,242977000,1780,1780,1780,1780,0
|
|
20230724,162000,242977000,1780,1780,1780,1780,0
|
|
20230724,161900,242977000,1780,1780,1780,1780,0
|
|
20230724,161800,242977000,1780,1780,1780,1780,0
|
|
20230724,161700,242977000,1780,1780,1780,1780,0
|
|
20230724,161600,242977000,1780,1780,1780,1780,0
|
|
20230724,161500,242977000,1780,1780,1780,1780,0
|
|
20230724,161400,242977000,1780,1780,1780,1780,0
|
|
20230724,161300,242977000,1780,1780,1780,1780,0
|
|
20230724,161200,242977000,1780,1780,1780,1780,1774
|
|
20230724,161100,242977000,1780,1780,1780,1780,0
|
|
20230724,161000,242977000,1780,1780,1780,1780,0
|
|
20230724,160900,242977000,1780,1780,1780,1780,0
|
|
20230724,160800,242977000,1780,1780,1780,1780,0
|
|
20230724,160700,242977000,1780,1780,1780,1780,0
|
|
20230724,160600,242977000,1780,1780,1780,1780,0
|
|
20230724,160500,242977000,1780,1780,1780,1780,0
|
|
20230724,160400,242977000,1780,1780,1780,1780,0
|
|
20230724,160300,242977000,1780,1780,1780,1780,0
|
|
20230724,160200,242977000,1780,1780,1780,1780,0
|
|
20230724,160100,242977000,1780,1780,1780,1780,0
|
|
20230724,160000,242977000,1780,1780,1780,1780,0
|
|
20230724,155900,242977000,1780,1780,1780,1780,0
|
|
20230724,155800,242977000,1780,1780,1780,1780,0
|
|
20230724,155700,242977000,1780,1780,1780,1780,0
|
|
20230724,155600,242977000,1780,1780,1780,1780,0
|
|
20230724,155500,242977000,1780,1780,1780,1780,0
|
|
20230724,155400,242977000,1780,1780,1780,1780,0
|
|
20230724,155300,242977000,1780,1780,1780,1780,0
|
|
20230724,155200,242977000,1780,1780,1780,1780,0
|
|
20230724,155100,242977000,1780,1780,1780,1780,0
|
|
20230724,155000,242977000,1780,1780,1780,1780,0
|
|
20230724,154900,242977000,1780,1780,1780,1780,0
|
|
20230724,154800,242977000,1780,1780,1780,1780,0
|
|
20230724,154700,242977000,1780,1780,1780,1780,0
|
|
20230724,154600,242977000,1780,1780,1780,1780,0
|
|
20230724,154500,242977000,1780,1780,1780,1780,0
|
|
20230724,154400,242977000,1780,1780,1780,1780,0
|
|
20230724,154300,242977000,1780,1780,1780,1780,0
|
|
20230724,154200,242977000,1780,1780,1780,1780,1774
|
|
20230724,154100,242977000,1780,1780,1780,1780,0
|
|
20230724,154000,242977000,1780,1780,1780,1780,0
|
|
20230724,153900,242977000,1780,1780,1780,1780,0
|
|
20230724,153800,242977000,1780,1780,1780,1780,0
|
|
20230724,153700,242977000,1780,1780,1780,1780,0
|
|
20230724,153600,242977000,1780,1780,1780,1780,0
|
|
20230724,153500,242977000,1780,1780,1780,1780,0
|
|
20230724,153400,242977000,1780,1780,1780,1780,0
|
|
20230724,153300,242977000,1780,1780,1780,1780,0
|
|
20230724,153200,242977000,1780,1780,1780,1780,0
|
|
20230724,153100,242977000,1780,1780,1780,1780,0
|
|
20230724,153000,242977000,1780,1780,1780,1780,1774
|
|
20230724,152900,239819280,1772,1772,1772,1772,0
|
|
20230724,152800,239819280,1772,1772,1772,1772,0
|
|
20230724,152700,239819280,1772,1772,1772,1772,0
|
|
20230724,152600,239819280,1772,1772,1772,1772,0
|
|
20230724,152500,239819280,1772,1772,1772,1772,0
|
|
20230724,152400,239819280,1772,1772,1772,1772,0
|
|
20230724,152300,239819280,1772,1772,1772,1772,0
|
|
20230724,152200,239819280,1772,1772,1772,1772,0
|
|
20230724,152100,239819280,1772,1772,1772,1772,0
|
|
20230724,152000,239819280,1772,1772,1772,1772,0
|
|
20230724,151900,239819280,1772,1770,1772,1768,1132
|
|
20230724,151800,237816710,1770,1770,1770,1770,51
|
|
20230724,151700,237726440,1768,1768,1768,1768,560
|
|
20230724,151600,236736360,1768,1768,1768,1768,100
|
|
20230724,151500,236559560,1768,1768,1768,1768,0
|
|
20230724,151400,236559560,1768,1769,1769,1768,1736
|
|
20230724,151300,233490280,1770,1770,1770,1770,400
|
|
20230724,151200,232782280,1769,1769,1769,1769,250
|
|
20230724,151100,232340030,1769,1769,1769,1769,118
|
|
20230724,151000,232131288,1769,1769,1769,1769,0
|
|
20230724,150900,232131288,1769,1771,1772,1769,2496
|
|
20230724,150800,227713242,1771,1771,1771,1771,0
|
|
20230724,150700,227713242,1771,1771,1772,1771,56
|
|
20230724,150600,227614036,1772,1772,1772,1772,1530
|
|
20230724,150500,224902876,1771,1771,1771,1771,0
|
|
20230724,150400,224902876,1771,1771,1771,1771,1
|
|
20230724,150300,224901105,1772,1772,1772,1772,1
|
|
20230724,150200,224899333,1781,1781,1781,1781,0
|
|
20230724,150100,224899333,1781,1781,1781,1781,0
|
|
20230724,150000,224899333,1781,1781,1781,1781,201
|
|
20230724,145900,224541352,1773,1773,1773,1773,0
|
|
20230724,145800,224541352,1773,1771,1773,1771,588
|
|
20230724,145700,223499028,1771,1771,1771,1771,0
|
|
20230724,145600,223499028,1771,1771,1771,1771,70
|
|
20230724,145500,223375058,1771,1771,1771,1771,0
|
|
20230724,145400,223375058,1771,1771,1771,1771,0
|
|
20230724,145300,223375058,1771,1771,1771,1771,0
|
|
20230724,145200,223375058,1771,1771,1771,1771,48
|
|
20230724,145100,223290050,1772,1772,1772,1772,0
|
|
20230724,145000,223290050,1772,1772,1772,1772,0
|
|
20230724,144900,223290050,1772,1772,1772,1772,4
|
|
20230724,144800,223282962,1773,1774,1774,1773,72
|
|
20230724,144700,223155294,1773,1773,1773,1773,0
|
|
20230724,144600,223155294,1773,1773,1773,1773,0
|
|
20230724,144500,223155294,1773,1773,1773,1773,0
|
|
20230724,144400,223155294,1773,1773,1773,1773,0
|
|
20230724,144300,223155294,1773,1773,1773,1773,0
|
|
20230724,144200,223155294,1773,1773,1773,1773,170
|
|
20230724,144100,222853884,1773,1773,1773,1773,0
|
|
20230724,144000,222853884,1773,1773,1773,1773,447
|
|
20230724,143900,222061353,1785,1773,1785,1773,61
|
|
20230724,143800,221953188,1773,1773,1773,1773,0
|
|
20230724,143700,221953188,1773,1774,1774,1773,295
|
|
20230724,143600,221430115,1774,1774,1774,1774,0
|
|
20230724,143500,221430115,1774,1774,1774,1774,0
|
|
20230724,143400,221430115,1774,1774,1774,1774,0
|
|
20230724,143300,221430115,1774,1774,1774,1774,462
|
|
20230724,143200,220610527,1774,1773,1790,1773,3012
|
|
20230724,143100,215265355,1774,1774,1774,1774,0
|
|
20230724,143000,215265355,1774,1774,1774,1774,0
|
|
20230724,142900,215265355,1774,1774,1774,1774,0
|
|
20230724,142800,215265355,1774,1774,1774,1774,0
|
|
20230724,142700,215265355,1774,1774,1774,1774,0
|
|
20230724,142600,215265355,1774,1774,1774,1774,0
|
|
20230724,142500,215265355,1774,1774,1774,1774,0
|
|
20230724,142400,215265355,1774,1773,1774,1773,14
|
|
20230724,142300,215240523,1764,1764,1764,1764,4
|
|
20230724,142200,215233467,1765,1765,1765,1765,994
|
|
20230724,142100,213479057,1765,1765,1765,1765,0
|
|
20230724,142000,213479057,1765,1765,1765,1765,0
|
|
20230724,141900,213479057,1765,1765,1765,1765,0
|
|
20230724,141800,213479057,1765,1765,1765,1765,220
|
|
20230724,141700,213090757,1765,1768,1768,1765,550
|
|
20230724,141600,212119756,1765,1765,1765,1765,0
|
|
20230724,141500,212119756,1765,1765,1765,1765,0
|
|
20230724,141400,212119756,1765,1765,1765,1765,0
|
|
20230724,141300,212119756,1765,1765,1765,1765,0
|
|
20230724,141200,212119756,1765,1765,1765,1765,0
|
|
20230724,141100,212119756,1765,1765,1765,1765,0
|
|
20230724,141000,212119756,1765,1765,1765,1765,21
|
|
20230724,140900,212082691,1774,1774,1774,1774,0
|
|
20230724,140800,212082691,1774,1774,1774,1774,0
|
|
20230724,140700,212082691,1774,1774,1774,1774,0
|
|
20230724,140600,212082691,1774,1774,1774,1774,0
|
|
20230724,140500,212082691,1774,1774,1774,1774,0
|
|
20230724,140400,212082691,1774,1774,1774,1774,271
|
|
20230724,140300,211601937,1774,1774,1774,1774,0
|
|
20230724,140200,211601937,1774,1774,1774,1774,1
|
|
20230724,140100,211600163,1774,1774,1774,1774,0
|
|
20230724,140000,211600163,1774,1775,1775,1763,4
|
|
20230724,135900,211593077,1764,1768,1768,1764,8418
|
|
20230724,135800,196733783,1775,1769,1775,1768,391
|
|
20230724,135700,196042125,1769,1769,1769,1769,0
|
|
20230724,135600,196042125,1769,1775,1775,1769,154
|
|
20230724,135500,195769693,1775,1775,1775,1775,0
|
|
20230724,135400,195769693,1775,1775,1775,1775,1
|
|
20230724,135300,195767918,1775,1775,1775,1775,0
|
|
20230724,135200,195767918,1775,1775,1775,1775,1
|
|
20230724,135100,195766143,1775,1775,1775,1775,0
|
|
20230724,135000,195766143,1775,1775,1775,1775,50
|
|
20230724,134900,195677393,1775,1775,1775,1770,1283
|
|
20230724,134800,193406318,1770,1770,1770,1770,0
|
|
20230724,134700,193406318,1770,1770,1770,1770,0
|
|
20230724,134600,193406318,1770,1770,1770,1770,0
|
|
20230724,134500,193406318,1770,1770,1770,1770,100
|
|
20230724,134400,193229318,1770,1770,1770,1770,0
|
|
20230724,134300,193229318,1770,1770,1770,1770,0
|
|
20230724,134200,193229318,1770,1770,1770,1770,2597
|
|
20230724,134100,188632628,1770,1771,1771,1770,1450
|
|
20230724,134000,186064819,1772,1772,1772,1772,0
|
|
20230724,133900,186064819,1772,1773,1778,1772,314
|
|
20230724,133800,185508376,1775,1774,1775,1774,3
|
|
20230724,133700,185503053,1779,1779,1779,1779,3
|
|
20230724,133600,185497716,1777,1777,1777,1777,30
|
|
20230724,133500,185444406,1777,1775,1777,1774,537
|
|
20230724,133400,184491215,1776,1778,1778,1776,213
|
|
20230724,133300,184112815,1779,1781,1781,1779,1331
|
|
20230724,133200,181743363,1781,1781,1781,1781,0
|
|
20230724,133100,181743363,1781,1781,1781,1781,0
|
|
20230724,133000,181743363,1781,1781,1781,1781,0
|
|
20230724,132900,181743363,1781,1781,1781,1781,0
|
|
20230724,132800,181743363,1781,1781,1781,1781,0
|
|
20230724,132700,181743363,1781,1781,1781,1781,0
|
|
20230724,132600,181743363,1781,1781,1781,1781,0
|
|
20230724,132500,181743363,1781,1781,1781,1781,0
|
|
20230724,132400,181743363,1781,1781,1781,1781,10
|
|
20230724,132300,181725553,1781,1781,1781,1781,0
|
|
20230724,132200,181725553,1781,1781,1781,1781,700
|
|
20230724,132100,180478853,1781,1781,1781,1781,0
|
|
20230724,132000,180478853,1781,1781,1781,1781,0
|
|
20230724,131900,180478853,1781,1781,1781,1781,0
|
|
20230724,131800,180478853,1781,1781,1781,1781,1807
|
|
20230724,131700,177260586,1781,1781,1781,1781,200
|
|
20230724,131600,176904386,1781,1781,1781,1781,200
|
|
20230724,131500,176548186,1781,1781,1781,1781,188
|
|
20230724,131400,176213358,1781,1781,1781,1781,1
|
|
20230724,131300,176211577,1782,1782,1782,1782,0
|
|
20230724,131200,176211577,1782,1782,1782,1782,1
|
|
20230724,131100,176209795,1781,1781,1781,1781,0
|
|
20230724,131000,176209795,1781,1782,1782,1781,1640
|
|
20230724,130900,173288055,1781,1781,1781,1781,0
|
|
20230724,130800,173288055,1781,1781,1781,1781,0
|
|
20230724,130700,173288055,1781,1781,1781,1781,1
|
|
20230724,130600,173286274,1792,1792,1792,1792,240
|
|
20230724,130500,172856194,1781,1781,1781,1781,0
|
|
20230724,130400,172856194,1781,1781,1781,1781,0
|
|
20230724,130300,172856194,1781,1781,1781,1781,0
|
|
20230724,130200,172856194,1781,1792,1792,1781,102
|
|
20230724,130100,172673982,1792,1792,1792,1792,0
|
|
20230724,130000,172673982,1792,1792,1792,1792,0
|
|
20230724,125900,172673982,1792,1789,1792,1789,1116
|
|
20230724,125800,170674434,1780,1780,1780,1780,0
|
|
20230724,125700,170674434,1780,1780,1780,1780,0
|
|
20230724,125600,170674434,1780,1779,1780,1779,1090
|
|
20230724,125500,168734273,1779,1779,1779,1779,1
|
|
20230724,125400,168732494,1775,1775,1775,1775,0
|
|
20230724,125300,168732494,1775,1775,1775,1775,313
|
|
20230724,125200,168176919,1780,1777,1780,1776,355
|
|
20230724,125100,167546195,1778,1779,1779,1778,9
|
|
20230724,125000,167530188,1780,1780,1780,1780,540
|
|
20230724,124900,166568988,1780,1780,1780,1780,2
|
|
20230724,124800,166565428,1780,1782,1782,1780,22
|
|
20230724,124700,166526231,1783,1784,1784,1783,1642
|
|
20230724,124600,163597907,1784,1785,1785,1784,76
|
|
20230724,124500,163462320,1792,1792,1792,1792,0
|
|
20230724,124400,163462320,1792,1792,1792,1792,0
|
|
20230724,124300,163462320,1792,1792,1792,1792,0
|
|
20230724,124200,163462320,1792,1784,1792,1784,9
|
|
20230724,124100,163446208,1785,1785,1785,1785,0
|
|
20230724,124000,163446208,1785,1785,1785,1785,0
|
|
20230724,123900,163446208,1785,1785,1785,1785,0
|
|
20230724,123800,163446208,1785,1785,1785,1785,0
|
|
20230724,123700,163446208,1785,1785,1785,1785,0
|
|
20230724,123600,163446208,1785,1785,1785,1785,171
|
|
20230724,123500,163140973,1785,1785,1785,1785,0
|
|
20230724,123400,163140973,1785,1785,1785,1785,0
|
|
20230724,123300,163140973,1785,1785,1785,1785,0
|
|
20230724,123200,163140973,1785,1787,1787,1785,3513
|
|
20230724,123100,156867058,1786,1786,1786,1786,0
|
|
20230724,123000,156867058,1786,1786,1786,1786,0
|
|
20230724,122900,156867058,1786,1786,1786,1786,173
|
|
20230724,122800,156558080,1786,1786,1786,1786,0
|
|
20230724,122700,156558080,1786,1786,1786,1786,0
|
|
20230724,122600,156558080,1786,1786,1786,1786,0
|
|
20230724,122500,156558080,1786,1786,1786,1786,58
|
|
20230724,122400,156454492,1786,1786,1786,1786,0
|
|
20230724,122300,156454492,1786,1786,1786,1786,0
|
|
20230724,122200,156454492,1786,1786,1786,1786,110
|
|
20230724,122100,156258032,1786,1786,1786,1786,510
|
|
20230724,122000,155347172,1794,1785,1794,1785,5
|
|
20230724,121900,155338211,1794,1786,1794,1785,454
|
|
20230724,121800,154527612,1785,1785,1785,1785,0
|
|
20230724,121700,154527612,1785,1785,1785,1785,0
|
|
20230724,121600,154527612,1785,1786,1786,1785,250
|
|
20230724,121500,154081360,1786,1786,1786,1786,0
|
|
20230724,121400,154081360,1786,1786,1786,1786,0
|
|
20230724,121300,154081360,1786,1786,1786,1786,306
|
|
20230724,121200,153534844,1785,1786,1786,1785,664
|
|
20230724,121100,152349367,1795,1786,1795,1786,519
|
|
20230724,121000,151422424,1795,1795,1795,1795,0
|
|
20230724,120900,151422424,1795,1795,1795,1795,0
|
|
20230724,120800,151422424,1795,1795,1795,1795,1
|
|
20230724,120700,151420629,1790,1790,1790,1790,1
|
|
20230724,120600,151418839,1796,1796,1796,1796,0
|
|
20230724,120500,151418839,1796,1796,1796,1796,0
|
|
20230724,120400,151418839,1796,1796,1796,1796,0
|
|
20230724,120300,151418839,1796,1796,1796,1796,1
|
|
20230724,120200,151417043,1786,1798,1798,1786,290
|
|
20230724,120100,150898970,1787,1787,1787,1787,1
|
|
20230724,120000,150897183,1799,1799,1799,1799,0
|
|
20230724,115900,150897183,1799,1799,1799,1799,0
|
|
20230724,115800,150897183,1799,1799,1799,1799,0
|
|
20230724,115700,150897183,1799,1799,1799,1799,0
|
|
20230724,115600,150897183,1799,1792,1799,1792,2000
|
|
20230724,115500,147306991,1785,1785,1785,1785,0
|
|
20230724,115400,147306991,1785,1785,1785,1785,0
|
|
20230724,115300,147306991,1785,1785,1785,1785,0
|
|
20230724,115200,147306991,1785,1785,1785,1785,611
|
|
20230724,115100,146216356,1785,1785,1785,1785,0
|
|
20230724,115000,146216356,1785,1786,1786,1785,543
|
|
20230724,114900,145246883,1786,1786,1786,1786,0
|
|
20230724,114800,145246883,1786,1786,1786,1786,1
|
|
20230724,114700,145245097,1786,1786,1786,1786,0
|
|
20230724,114600,145245097,1786,1787,1787,1786,1004
|
|
20230724,114500,143451327,1787,1787,1787,1787,0
|
|
20230724,114400,143451327,1787,1793,1793,1787,42
|
|
20230724,114300,143376267,1787,1787,1787,1787,168
|
|
20230724,114200,143076051,1787,1787,1787,1787,1
|
|
20230724,114100,143074264,1794,1794,1794,1794,1
|
|
20230724,114000,143072470,1785,1785,1785,1785,0
|
|
20230724,113900,143072470,1785,1789,1794,1785,980
|
|
20230724,113800,141321552,1790,1793,1793,1790,1763
|
|
20230724,113700,138165413,1794,1794,1794,1794,7
|
|
20230724,113600,138152855,1794,1795,1795,1794,1891
|
|
20230724,113500,134758516,1795,1795,1795,1795,0
|
|
20230724,113400,134758516,1795,1796,1796,1795,2081
|
|
20230724,113300,131022120,1795,1795,1795,1795,0
|
|
20230724,113200,131022120,1795,1795,1795,1795,0
|
|
20230724,113100,131022120,1795,1796,1796,1795,5868
|
|
20230724,113000,120488660,1795,1798,1798,1795,1097
|
|
20230724,112900,118518419,1797,1797,1797,1797,76
|
|
20230724,112800,118381847,1797,1797,1797,1797,123
|
|
20230724,112700,118160816,1797,1797,1797,1797,52
|
|
20230724,112600,118067372,1799,1799,1799,1799,191
|
|
20230724,112500,117723763,1799,1798,1799,1798,1000
|
|
20230724,112400,115924813,1797,1797,1797,1797,200
|
|
20230724,112300,115565413,1799,1799,1799,1799,1
|
|
20230724,112200,115563614,1797,1798,1798,1797,158
|
|
20230724,112100,115279684,1798,1798,1798,1798,1
|
|
20230724,112000,115277886,1799,1800,1800,1799,142
|
|
20230724,111900,115022328,1799,1799,1799,1799,0
|
|
20230724,111800,115022328,1799,1800,1800,1799,733
|
|
20230724,111700,113703303,1800,1805,1805,1800,2347
|
|
20230724,111600,109473905,1805,1805,1805,1805,28
|
|
20230724,111500,109423365,1806,1806,1806,1805,29
|
|
20230724,111400,109371010,1806,1806,1806,1806,301
|
|
20230724,111300,108827404,1806,1807,1807,1806,212
|
|
20230724,111200,108444321,1807,1808,1808,1807,355
|
|
20230724,111100,107802482,1809,1809,1809,1809,109
|
|
20230724,111000,107605301,1810,1811,1811,1809,344
|
|
20230724,110900,106982651,1811,1811,1811,1811,29
|
|
20230724,110800,106930132,1811,1811,1814,1811,31
|
|
20230724,110700,106873988,1811,1811,1811,1811,29
|
|
20230724,110600,106821469,1811,1812,1812,1811,2101
|
|
20230724,110500,103014458,1813,1813,1813,1813,3336
|
|
20230724,110400,96966290,1813,1813,1813,1813,27
|
|
20230724,110300,96917339,1813,1813,1813,1813,0
|
|
20230724,110200,96917339,1813,1813,1813,1813,300
|
|
20230724,110100,96373439,1814,1814,1814,1814,1
|
|
20230724,110000,96371625,1813,1813,1813,1813,1
|
|
20230724,105900,96369812,1814,1814,1814,1814,0
|
|
20230724,105800,96369812,1814,1814,1814,1814,890
|
|
20230724,105700,94755352,1813,1813,1813,1813,1096
|
|
20230724,105600,92768304,1814,1813,1814,1813,11
|
|
20230724,105500,92748351,1814,1814,1814,1814,450
|
|
20230724,105400,91932051,1814,1815,1815,1814,10
|
|
20230724,105300,91913910,1816,1816,1816,1816,0
|
|
20230724,105200,91913910,1816,1814,1816,1814,1142
|
|
20230724,105100,89842238,1814,1814,1814,1814,100
|
|
20230724,105000,89660838,1816,1816,1816,1816,0
|
|
20230724,104900,89660838,1816,1816,1816,1816,203
|
|
20230724,104800,89292190,1816,1816,1816,1816,0
|
|
20230724,104700,89292190,1816,1819,1819,1816,20
|
|
20230724,104600,89255831,1819,1819,1819,1819,140
|
|
20230724,104500,89001171,1821,1819,1821,1819,800
|
|
20230724,104400,87545571,1819,1819,1819,1819,29
|
|
20230724,104300,87492820,1819,1819,1819,1819,0
|
|
20230724,104200,87492820,1819,1819,1819,1819,0
|
|
20230724,104100,87492820,1819,1819,1819,1819,0
|
|
20230724,104000,87492820,1819,1819,1819,1819,30
|
|
20230724,103900,87438250,1821,1821,1821,1821,0
|
|
20230724,103800,87438250,1821,1821,1821,1821,0
|
|
20230724,103700,87438250,1821,1821,1821,1821,1
|
|
20230724,103600,87436429,1821,1821,1821,1821,0
|
|
20230724,103500,87436429,1821,1821,1821,1821,2
|
|
20230724,103400,87432787,1819,1819,1819,1819,10
|
|
20230724,103300,87414597,1819,1819,1819,1819,1
|
|
20230724,103200,87412778,1819,1819,1819,1819,0
|
|
20230724,103100,87412778,1819,1819,1819,1819,15
|
|
20230724,103000,87385493,1819,1819,1819,1819,452
|
|
20230724,102900,86563305,1814,1814,1814,1814,0
|
|
20230724,102800,86563305,1814,1814,1814,1814,0
|
|
20230724,102700,86563305,1814,1814,1814,1814,0
|
|
20230724,102600,86563305,1814,1814,1814,1814,0
|
|
20230724,102500,86563305,1814,1814,1814,1814,0
|
|
20230724,102400,86563305,1814,1814,1814,1814,0
|
|
20230724,102300,86563305,1814,1815,1815,1814,900
|
|
20230724,102200,84930703,1815,1815,1815,1815,0
|
|
20230724,102100,84930703,1815,1816,1816,1815,385
|
|
20230724,102000,84231713,1819,1819,1819,1819,1
|
|
20230724,101900,84229894,1814,1815,1815,1814,2100
|
|
20230724,101800,80419695,1821,1821,1821,1821,0
|
|
20230724,101700,80419695,1821,1821,1821,1821,0
|
|
20230724,101600,80419695,1821,1821,1821,1821,0
|
|
20230724,101500,80419695,1821,1821,1821,1821,0
|
|
20230724,101400,80419695,1821,1821,1821,1821,0
|
|
20230724,101300,80419695,1821,1812,1821,1812,2
|
|
20230724,101200,80416062,1822,1822,1822,1822,0
|
|
20230724,101100,80416062,1822,1822,1822,1822,1
|
|
20230724,101000,80414240,1817,1817,1817,1817,0
|
|
20230724,100900,80414240,1817,1817,1817,1817,0
|
|
20230724,100800,80414240,1817,1817,1817,1817,0
|
|
20230724,100700,80414240,1817,1817,1817,1817,500
|
|
20230724,100600,79505740,1810,1813,1813,1810,2886
|
|
20230724,100500,74276982,1814,1816,1816,1814,3363
|
|
20230724,100400,68172188,1817,1817,1817,1817,135
|
|
20230724,100300,67926893,1823,1818,1823,1818,95
|
|
20230724,100200,67754178,1818,1818,1818,1818,20
|
|
20230724,100100,67717818,1818,1821,1821,1818,49
|
|
20230724,100000,67628691,1824,1824,1824,1824,0
|
|
20230724,095900,67628691,1824,1824,1824,1824,0
|
|
20230724,095800,67628691,1824,1830,1830,1822,2323
|
|
20230724,095700,63393596,1825,1825,1832,1825,285
|
|
20230724,095600,62873338,1833,1833,1833,1833,0
|
|
20230724,095500,62873338,1833,1833,1833,1833,0
|
|
20230724,095400,62873338,1833,1833,1833,1833,0
|
|
20230724,095300,62873338,1833,1833,1833,1833,0
|
|
20230724,095200,62873338,1833,1833,1833,1833,1
|
|
20230724,095100,62871505,1825,1830,1830,1825,1250
|
|
20230724,095000,60587505,1833,1832,1833,1832,4
|
|
20230724,094900,60580175,1833,1833,1833,1833,1
|
|
20230724,094800,60578342,1830,1830,1830,1830,900
|
|
20230724,094700,58931342,1833,1832,1833,1832,316
|
|
20230724,094600,58352368,1834,1834,1834,1834,0
|
|
20230724,094500,58352368,1834,1834,1834,1834,0
|
|
20230724,094400,58352368,1834,1834,1834,1834,0
|
|
20230724,094300,58352368,1834,1834,1834,1834,0
|
|
20230724,094200,58352368,1834,1834,1834,1834,0
|
|
20230724,094100,58352368,1834,1834,1834,1834,0
|
|
20230724,094000,58352368,1834,1834,1834,1834,1
|
|
20230724,093900,58350534,1825,1830,1830,1825,1793
|
|
20230724,093800,55077909,1834,1834,1834,1834,0
|
|
20230724,093700,55077909,1834,1834,1834,1834,1
|
|
20230724,093600,55076075,1826,1832,1832,1826,3328
|
|
20230724,093500,48997947,1835,1835,1835,1835,0
|
|
20230724,093400,48997947,1835,1835,1835,1835,0
|
|
20230724,093300,48997947,1835,1835,1835,1835,0
|
|
20230724,093200,48997947,1835,1835,1835,1835,0
|
|
20230724,093100,48997947,1835,1826,1835,1826,2004
|
|
20230724,093000,45338610,1834,1831,1834,1826,666
|
|
20230724,092900,44121634,1831,1831,1831,1831,105
|
|
20230724,092800,43929379,1831,1831,1831,1831,700
|
|
20230724,092700,42647679,1831,1830,1831,1830,6
|
|
20230724,092600,42636698,1831,1826,1831,1826,318
|
|
20230724,092500,42055910,1827,1827,1827,1827,0
|
|
20230724,092400,42055910,1827,1827,1827,1827,1666
|
|
20230724,092300,39012128,1827,1827,1831,1826,64
|
|
20230724,092200,38895169,1826,1826,1826,1826,212
|
|
20230724,092100,38508057,1826,1825,1826,1825,3021
|
|
20230724,092000,32994514,1825,1825,1825,1825,0
|
|
20230724,091900,32994514,1825,1825,1825,1825,1
|
|
20230724,091800,32992689,1816,1824,1825,1816,49
|
|
20230724,091700,32903624,1826,1826,1826,1826,0
|
|
20230724,091600,32903624,1826,1826,1826,1826,0
|
|
20230724,091500,32903624,1826,1815,1826,1813,3648
|
|
20230724,091400,26286755,1814,1819,1829,1814,1392
|
|
20230724,091300,23756399,1831,1820,1831,1819,241
|
|
20230724,091200,23318006,1820,1820,1820,1820,1198
|
|
20230724,091100,21137646,1820,1820,1820,1820,1960
|
|
20230724,091000,17570446,1821,1820,1832,1820,2342
|
|
20230724,090900,13307993,1820,1821,1821,1819,2086
|
|
20230724,090800,9511473,1835,1835,1835,1835,0
|
|
20230724,090700,9511473,1835,1823,1835,1820,763
|
|
20230724,090600,8122034,1823,1828,1836,1823,1407
|
|
20230724,090500,5550801,1830,1834,1834,1829,1223
|
|
20230724,090400,3312672,1835,1841,1841,1835,129
|
|
20230724,090300,3075884,1841,1846,1846,1841,752
|
|
20230724,090200,1689092,1847,1852,1852,1847,325
|
|
20230724,090100,1088707,1852,1856,1856,1852,41
|
|
20230724,090000,1012641,1856,1865,1865,1856,543
|