632 lines
30 KiB
CSV
632 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230713,192900,180549612,1583,1583,1583,1583,5173
|
|
20230713,192800,180549612,1583,1583,1583,1583,0
|
|
20230713,192700,180549612,1583,1583,1583,1583,0
|
|
20230713,192600,180549612,1583,1583,1583,1583,0
|
|
20230713,192500,180549612,1583,1583,1583,1583,0
|
|
20230713,192400,180549612,1583,1583,1583,1583,0
|
|
20230713,192300,180549612,1583,1583,1583,1583,0
|
|
20230713,192200,180549612,1583,1583,1583,1583,0
|
|
20230713,192100,180549612,1583,1583,1583,1583,0
|
|
20230713,192000,180549612,1583,1583,1583,1583,0
|
|
20230713,191900,180549612,1583,1583,1583,1583,0
|
|
20230713,191800,180549612,1583,1583,1583,1583,0
|
|
20230713,191700,180549612,1583,1583,1583,1583,0
|
|
20230713,191600,180549612,1583,1583,1583,1583,0
|
|
20230713,191500,180549612,1583,1583,1583,1583,0
|
|
20230713,191400,180549612,1583,1583,1583,1583,0
|
|
20230713,191300,180549612,1583,1583,1583,1583,0
|
|
20230713,191200,180549612,1583,1583,1583,1583,0
|
|
20230713,191100,180549612,1583,1583,1583,1583,0
|
|
20230713,191000,180549612,1583,1583,1583,1583,0
|
|
20230713,190900,180549612,1583,1583,1583,1583,0
|
|
20230713,190800,180549612,1583,1583,1583,1583,0
|
|
20230713,190700,180549612,1583,1583,1583,1583,0
|
|
20230713,190600,180549612,1583,1583,1583,1583,0
|
|
20230713,190500,180549612,1583,1583,1583,1583,0
|
|
20230713,190400,180549612,1583,1583,1583,1583,0
|
|
20230713,190300,180549612,1583,1583,1583,1583,0
|
|
20230713,190200,180549612,1583,1583,1583,1583,0
|
|
20230713,190100,180549612,1583,1583,1583,1583,0
|
|
20230713,190000,180549612,1583,1583,1583,1583,0
|
|
20230713,185900,180549612,1583,1583,1583,1583,5173
|
|
20230713,185800,180549612,1583,1583,1583,1583,0
|
|
20230713,185700,180549612,1583,1583,1583,1583,0
|
|
20230713,185600,180549612,1583,1583,1583,1583,0
|
|
20230713,185500,180549612,1583,1583,1583,1583,0
|
|
20230713,185400,180549612,1583,1583,1583,1583,0
|
|
20230713,185300,180549612,1583,1583,1583,1583,0
|
|
20230713,185200,180549612,1583,1583,1583,1583,0
|
|
20230713,185100,180549612,1583,1583,1583,1583,0
|
|
20230713,185000,180549612,1583,1583,1583,1583,0
|
|
20230713,184900,180549612,1583,1583,1583,1583,0
|
|
20230713,184800,180549612,1583,1583,1583,1583,0
|
|
20230713,184700,180549612,1583,1583,1583,1583,0
|
|
20230713,184600,180549612,1583,1583,1583,1583,0
|
|
20230713,184500,180549612,1583,1583,1583,1583,0
|
|
20230713,184400,180549612,1583,1583,1583,1583,0
|
|
20230713,184300,180549612,1583,1583,1583,1583,0
|
|
20230713,184200,180549612,1583,1583,1583,1583,0
|
|
20230713,184100,180549612,1583,1583,1583,1583,0
|
|
20230713,184000,180549612,1583,1583,1583,1583,0
|
|
20230713,183900,180549612,1583,1583,1583,1583,0
|
|
20230713,183800,180549612,1583,1583,1583,1583,0
|
|
20230713,183700,180549612,1583,1583,1583,1583,0
|
|
20230713,183600,180549612,1583,1583,1583,1583,0
|
|
20230713,183500,180549612,1583,1583,1583,1583,0
|
|
20230713,183400,180549612,1583,1583,1583,1583,0
|
|
20230713,183300,180549612,1583,1583,1583,1583,0
|
|
20230713,183200,180549612,1583,1583,1583,1583,0
|
|
20230713,183100,180549612,1583,1583,1583,1583,0
|
|
20230713,183000,180549612,1583,1583,1583,1583,0
|
|
20230713,182900,180549612,1583,1583,1583,1583,5173
|
|
20230713,182800,180549612,1583,1583,1583,1583,0
|
|
20230713,182700,180549612,1583,1583,1583,1583,0
|
|
20230713,182600,180549612,1583,1583,1583,1583,0
|
|
20230713,182500,180549612,1583,1583,1583,1583,0
|
|
20230713,182400,180549612,1583,1583,1583,1583,0
|
|
20230713,182300,180549612,1583,1583,1583,1583,0
|
|
20230713,182200,180549612,1583,1583,1583,1583,0
|
|
20230713,182100,180549612,1583,1583,1583,1583,0
|
|
20230713,182000,180549612,1583,1583,1583,1583,0
|
|
20230713,181900,180549612,1583,1583,1583,1583,0
|
|
20230713,181800,180549612,1583,1583,1583,1583,0
|
|
20230713,181700,180549612,1583,1583,1583,1583,0
|
|
20230713,181600,180549612,1583,1583,1583,1583,0
|
|
20230713,181500,180549612,1583,1583,1583,1583,0
|
|
20230713,181400,180549612,1583,1583,1583,1583,0
|
|
20230713,181300,180549612,1583,1583,1583,1583,0
|
|
20230713,181200,180549612,1583,1583,1583,1583,0
|
|
20230713,181100,180549612,1583,1583,1583,1583,0
|
|
20230713,181000,180549612,1583,1583,1583,1583,0
|
|
20230713,180900,180549612,1583,1583,1583,1583,0
|
|
20230713,180800,180549612,1583,1583,1583,1583,0
|
|
20230713,180700,180549612,1583,1583,1583,1583,0
|
|
20230713,180600,180549612,1583,1583,1583,1583,0
|
|
20230713,180500,180549612,1583,1583,1583,1583,0
|
|
20230713,180400,180549612,1583,1583,1583,1583,0
|
|
20230713,180300,180549612,1583,1583,1583,1583,0
|
|
20230713,180200,180549612,1583,1583,1583,1583,0
|
|
20230713,180100,180549612,1583,1583,1583,1583,0
|
|
20230713,180000,180549612,1583,1583,1583,1583,0
|
|
20230713,175900,180549612,1583,1583,1583,1583,5173
|
|
20230713,175800,180549612,1583,1583,1583,1583,0
|
|
20230713,175700,180549612,1583,1583,1583,1583,0
|
|
20230713,175600,180549612,1583,1583,1583,1583,0
|
|
20230713,175500,180549612,1583,1583,1583,1583,0
|
|
20230713,175400,180549612,1583,1583,1583,1583,0
|
|
20230713,175300,180549612,1583,1583,1583,1583,0
|
|
20230713,175200,180549612,1583,1583,1583,1583,0
|
|
20230713,175100,180549612,1583,1583,1583,1583,0
|
|
20230713,175000,180549612,1583,1583,1583,1583,0
|
|
20230713,174900,180549612,1583,1583,1583,1583,0
|
|
20230713,174800,180549612,1583,1583,1583,1583,0
|
|
20230713,174700,180549612,1583,1583,1583,1583,0
|
|
20230713,174600,180549612,1583,1583,1583,1583,0
|
|
20230713,174500,180549612,1583,1583,1583,1583,0
|
|
20230713,174400,180549612,1583,1583,1583,1583,0
|
|
20230713,174300,180549612,1583,1583,1583,1583,0
|
|
20230713,174200,180549612,1583,1583,1583,1583,0
|
|
20230713,174100,180549612,1583,1583,1583,1583,0
|
|
20230713,174000,180549612,1583,1583,1583,1583,0
|
|
20230713,173900,180549612,1583,1583,1583,1583,0
|
|
20230713,173800,180549612,1583,1583,1583,1583,0
|
|
20230713,173700,180549612,1583,1583,1583,1583,0
|
|
20230713,173600,180549612,1583,1583,1583,1583,0
|
|
20230713,173500,180549612,1583,1583,1583,1583,0
|
|
20230713,173400,180549612,1583,1583,1583,1583,0
|
|
20230713,173300,180549612,1583,1583,1583,1583,0
|
|
20230713,173200,180549612,1583,1583,1583,1583,0
|
|
20230713,173100,180549612,1583,1583,1583,1583,0
|
|
20230713,173000,180549612,1583,1583,1583,1583,0
|
|
20230713,172900,180549612,1583,1583,1583,1583,5173
|
|
20230713,172800,180549612,1583,1583,1583,1583,0
|
|
20230713,172700,180549612,1583,1583,1583,1583,0
|
|
20230713,172600,180549612,1583,1583,1583,1583,0
|
|
20230713,172500,180549612,1583,1583,1583,1583,0
|
|
20230713,172400,180549612,1583,1583,1583,1583,0
|
|
20230713,172300,180549612,1583,1583,1583,1583,0
|
|
20230713,172200,180549612,1583,1583,1583,1583,0
|
|
20230713,172100,180549612,1583,1583,1583,1583,0
|
|
20230713,172000,180549612,1583,1583,1583,1583,0
|
|
20230713,171900,180549612,1583,1583,1583,1583,0
|
|
20230713,171800,180549612,1583,1583,1583,1583,0
|
|
20230713,171700,180549612,1583,1583,1583,1583,0
|
|
20230713,171600,180549612,1583,1583,1583,1583,0
|
|
20230713,171500,180549612,1583,1583,1583,1583,0
|
|
20230713,171400,180549612,1583,1583,1583,1583,0
|
|
20230713,171300,180549612,1583,1583,1583,1583,0
|
|
20230713,171200,180549612,1583,1583,1583,1583,0
|
|
20230713,171100,180549612,1583,1583,1583,1583,0
|
|
20230713,171000,180549612,1583,1583,1583,1583,0
|
|
20230713,170900,180549612,1583,1583,1583,1583,0
|
|
20230713,170800,180549612,1583,1583,1583,1583,0
|
|
20230713,170700,180549612,1583,1583,1583,1583,0
|
|
20230713,170600,180549612,1583,1583,1583,1583,0
|
|
20230713,170500,180549612,1583,1583,1583,1583,0
|
|
20230713,170400,180549612,1583,1583,1583,1583,0
|
|
20230713,170300,180549612,1583,1583,1583,1583,0
|
|
20230713,170200,180549612,1583,1583,1583,1583,0
|
|
20230713,170100,180549612,1583,1583,1583,1583,0
|
|
20230713,170000,180549612,1583,1583,1583,1583,0
|
|
20230713,165900,180549612,1583,1583,1583,1583,5173
|
|
20230713,165800,180549612,1583,1583,1583,1583,0
|
|
20230713,165700,180549612,1583,1583,1583,1583,0
|
|
20230713,165600,180549612,1583,1583,1583,1583,0
|
|
20230713,165500,180549612,1583,1583,1583,1583,0
|
|
20230713,165400,180549612,1583,1583,1583,1583,0
|
|
20230713,165300,180549612,1583,1583,1583,1583,0
|
|
20230713,165200,180549612,1583,1583,1583,1583,0
|
|
20230713,165100,180549612,1583,1583,1583,1583,0
|
|
20230713,165000,180549612,1583,1583,1583,1583,0
|
|
20230713,164900,180549612,1583,1583,1583,1583,0
|
|
20230713,164800,180549612,1583,1583,1583,1583,0
|
|
20230713,164700,180549612,1583,1583,1583,1583,0
|
|
20230713,164600,180549612,1583,1583,1583,1583,0
|
|
20230713,164500,180549612,1583,1583,1583,1583,0
|
|
20230713,164400,180549612,1583,1583,1583,1583,0
|
|
20230713,164300,180549612,1583,1583,1583,1583,0
|
|
20230713,164200,180549612,1583,1583,1583,1583,0
|
|
20230713,164100,180549612,1583,1583,1583,1583,0
|
|
20230713,164000,180549612,1583,1583,1583,1583,0
|
|
20230713,163900,180549612,1583,1583,1583,1583,0
|
|
20230713,163800,180549612,1583,1583,1583,1583,0
|
|
20230713,163700,180549612,1583,1583,1583,1583,0
|
|
20230713,163600,180549612,1583,1583,1583,1583,0
|
|
20230713,163500,180549612,1583,1583,1583,1583,0
|
|
20230713,163400,180549612,1583,1583,1583,1583,0
|
|
20230713,163300,180549612,1583,1583,1583,1583,0
|
|
20230713,163200,180549612,1583,1583,1583,1583,0
|
|
20230713,163100,180549612,1583,1583,1583,1583,0
|
|
20230713,163000,180549612,1583,1583,1583,1583,0
|
|
20230713,162900,180549612,1583,1583,1583,1583,5173
|
|
20230713,162800,180549612,1583,1583,1583,1583,0
|
|
20230713,162700,180549612,1583,1583,1583,1583,0
|
|
20230713,162600,180549612,1583,1583,1583,1583,0
|
|
20230713,162500,180549612,1583,1583,1583,1583,0
|
|
20230713,162400,180549612,1583,1583,1583,1583,0
|
|
20230713,162300,180549612,1583,1583,1583,1583,0
|
|
20230713,162200,180549612,1583,1583,1583,1583,0
|
|
20230713,162100,180549612,1583,1583,1583,1583,0
|
|
20230713,162000,180549612,1583,1583,1583,1583,0
|
|
20230713,161900,180549612,1583,1583,1583,1583,0
|
|
20230713,161800,180549612,1583,1583,1583,1583,0
|
|
20230713,161700,180549612,1583,1583,1583,1583,0
|
|
20230713,161600,180549612,1583,1583,1583,1583,0
|
|
20230713,161500,180549612,1583,1583,1583,1583,0
|
|
20230713,161400,180549612,1583,1583,1583,1583,0
|
|
20230713,161300,180549612,1583,1583,1583,1583,0
|
|
20230713,161200,180549612,1583,1583,1583,1583,0
|
|
20230713,161100,180549612,1583,1583,1583,1583,0
|
|
20230713,161000,180549612,1583,1583,1583,1583,0
|
|
20230713,160900,180549612,1583,1583,1583,1583,0
|
|
20230713,160800,180549612,1583,1583,1583,1583,0
|
|
20230713,160700,180549612,1583,1583,1583,1583,0
|
|
20230713,160600,180549612,1583,1583,1583,1583,0
|
|
20230713,160500,180549612,1583,1583,1583,1583,0
|
|
20230713,160400,180549612,1583,1583,1583,1583,0
|
|
20230713,160300,180549612,1583,1583,1583,1583,0
|
|
20230713,160200,180549612,1583,1583,1583,1583,0
|
|
20230713,160100,180549612,1583,1583,1583,1583,0
|
|
20230713,160000,180549612,1583,1583,1583,1583,0
|
|
20230713,155900,180549612,1583,1583,1583,1583,5173
|
|
20230713,155800,180549612,1583,1583,1583,1583,0
|
|
20230713,155700,180549612,1583,1583,1583,1583,0
|
|
20230713,155600,180549612,1583,1583,1583,1583,0
|
|
20230713,155500,180549612,1583,1583,1583,1583,0
|
|
20230713,155400,180549612,1583,1583,1583,1583,0
|
|
20230713,155300,180549612,1583,1583,1583,1583,0
|
|
20230713,155200,180549612,1583,1583,1583,1583,0
|
|
20230713,155100,180549612,1583,1583,1583,1583,0
|
|
20230713,155000,180549612,1583,1583,1583,1583,0
|
|
20230713,154900,180549612,1583,1583,1583,1583,0
|
|
20230713,154800,180549612,1583,1583,1583,1583,0
|
|
20230713,154700,180549612,1583,1583,1583,1583,0
|
|
20230713,154600,180549612,1583,1583,1583,1583,0
|
|
20230713,154500,180549612,1583,1583,1583,1583,0
|
|
20230713,154400,180549612,1583,1583,1583,1583,0
|
|
20230713,154300,180549612,1583,1583,1583,1583,0
|
|
20230713,154200,180549612,1583,1583,1583,1583,0
|
|
20230713,154100,180549612,1583,1583,1583,1583,0
|
|
20230713,154000,180549612,1583,1583,1583,1583,0
|
|
20230713,153900,180549612,1583,1583,1583,1583,0
|
|
20230713,153800,180549612,1583,1583,1583,1583,0
|
|
20230713,153700,180549612,1583,1583,1583,1583,0
|
|
20230713,153600,180549612,1583,1583,1583,1583,0
|
|
20230713,153500,180549612,1583,1583,1583,1583,0
|
|
20230713,153400,180549612,1583,1583,1583,1583,0
|
|
20230713,153300,180549612,1583,1583,1583,1583,0
|
|
20230713,153200,180549612,1583,1583,1583,1583,0
|
|
20230713,153100,180549612,1583,1583,1583,1583,0
|
|
20230713,153000,180549612,1583,1583,1583,1583,5173
|
|
20230713,152900,172360753,1581,1581,1581,1581,0
|
|
20230713,152800,172360753,1581,1581,1581,1581,0
|
|
20230713,152700,172360753,1581,1581,1581,1581,0
|
|
20230713,152600,172360753,1581,1581,1581,1581,0
|
|
20230713,152500,172360753,1581,1581,1581,1581,0
|
|
20230713,152400,172360753,1581,1581,1581,1581,0
|
|
20230713,152300,172360753,1581,1581,1581,1581,0
|
|
20230713,152200,172360753,1581,1581,1581,1581,0
|
|
20230713,152100,172360753,1581,1581,1581,1581,0
|
|
20230713,152000,172360753,1581,1581,1581,1581,0
|
|
20230713,151900,172360753,1581,1579,1581,1579,1316
|
|
20230713,151800,170280369,1579,1579,1579,1579,65
|
|
20230713,151700,170177734,1579,1579,1579,1579,79
|
|
20230713,151600,170052993,1579,1579,1579,1579,101
|
|
20230713,151500,169893514,1580,1580,1580,1580,101
|
|
20230713,151400,169733934,1579,1579,1579,1579,827
|
|
20230713,151300,168428101,1581,1580,1581,1580,4
|
|
20230713,151200,168421778,1581,1581,1581,1581,100
|
|
20230713,151100,168263678,1581,1581,1581,1581,0
|
|
20230713,151000,168263678,1581,1581,1581,1581,0
|
|
20230713,150900,168263678,1581,1581,1581,1581,0
|
|
20230713,150800,168263678,1581,1581,1581,1581,0
|
|
20230713,150700,168263678,1581,1581,1581,1581,0
|
|
20230713,150600,168263678,1581,1581,1581,1581,0
|
|
20230713,150500,168263678,1581,1581,1581,1581,947
|
|
20230713,150400,166766471,1581,1581,1581,1581,0
|
|
20230713,150300,166766471,1581,1581,1581,1581,0
|
|
20230713,150200,166766471,1581,1581,1581,1581,200
|
|
20230713,150100,166450271,1581,1581,1581,1581,235
|
|
20230713,150000,166078736,1581,1581,1581,1581,0
|
|
20230713,145900,166078736,1581,1581,1581,1581,0
|
|
20230713,145800,166078736,1581,1581,1581,1581,0
|
|
20230713,145700,166078736,1581,1579,1581,1579,441
|
|
20230713,145600,165382267,1578,1579,1579,1578,736
|
|
20230713,145500,164220126,1580,1581,1581,1580,350
|
|
20230713,145400,163667026,1581,1581,1581,1581,0
|
|
20230713,145300,163667026,1581,1581,1581,1581,0
|
|
20230713,145200,163667026,1581,1581,1581,1581,0
|
|
20230713,145100,163667026,1581,1581,1581,1581,0
|
|
20230713,145000,163667026,1581,1582,1582,1581,1001
|
|
20230713,144900,162084444,1582,1582,1582,1582,20
|
|
20230713,144800,162052804,1587,1587,1587,1587,0
|
|
20230713,144700,162052804,1587,1587,1587,1587,0
|
|
20230713,144600,162052804,1587,1587,1587,1587,1
|
|
20230713,144500,162051217,1587,1587,1587,1587,20
|
|
20230713,144400,162019477,1588,1588,1588,1588,0
|
|
20230713,144300,162019477,1588,1588,1588,1588,0
|
|
20230713,144200,162019477,1588,1588,1588,1588,0
|
|
20230713,144100,162019477,1588,1588,1588,1588,0
|
|
20230713,144000,162019477,1588,1588,1588,1588,0
|
|
20230713,143900,162019477,1588,1588,1588,1588,0
|
|
20230713,143800,162019477,1588,1583,1588,1583,501
|
|
20230713,143700,161224369,1580,1580,1580,1580,10
|
|
20230713,143600,161208569,1578,1578,1578,1578,0
|
|
20230713,143500,161208569,1578,1578,1578,1578,0
|
|
20230713,143400,161208569,1578,1578,1578,1578,18
|
|
20230713,143300,161180165,1579,1580,1580,1579,205
|
|
20230713,143200,160856427,1580,1580,1580,1580,0
|
|
20230713,143100,160856427,1580,1580,1580,1580,7
|
|
20230713,143000,160845367,1580,1580,1580,1580,0
|
|
20230713,142900,160845367,1580,1580,1580,1580,33
|
|
20230713,142800,160793227,1580,1580,1580,1580,17
|
|
20230713,142700,160766367,1579,1579,1579,1579,0
|
|
20230713,142600,160766367,1579,1579,1579,1579,0
|
|
20230713,142500,160766367,1579,1580,1580,1579,412
|
|
20230713,142400,160115807,1579,1579,1579,1579,0
|
|
20230713,142300,160115807,1579,1580,1580,1579,192
|
|
20230713,142200,159812558,1580,1580,1580,1580,0
|
|
20230713,142100,159812558,1580,1580,1580,1580,0
|
|
20230713,142000,159812558,1580,1580,1580,1580,362
|
|
20230713,141900,159240598,1581,1582,1582,1581,1262
|
|
20230713,141800,157244482,1583,1583,1583,1583,29
|
|
20230713,141700,157198575,1583,1583,1583,1583,1
|
|
20230713,141600,157196992,1583,1583,1583,1583,0
|
|
20230713,141500,157196992,1583,1583,1583,1583,0
|
|
20230713,141400,157196992,1583,1583,1583,1583,35
|
|
20230713,141300,157141587,1582,1582,1582,1582,0
|
|
20230713,141200,157141587,1582,1582,1582,1582,0
|
|
20230713,141100,157141587,1582,1582,1582,1582,0
|
|
20230713,141000,157141587,1582,1582,1582,1582,0
|
|
20230713,140900,157141587,1582,1582,1582,1582,0
|
|
20230713,140800,157141587,1582,1582,1582,1582,0
|
|
20230713,140700,157141587,1582,1582,1582,1582,10
|
|
20230713,140600,157125767,1582,1582,1582,1582,10
|
|
20230713,140500,157109947,1583,1583,1583,1583,278
|
|
20230713,140400,156669873,1583,1583,1583,1583,10
|
|
20230713,140300,156654043,1584,1584,1584,1584,0
|
|
20230713,140200,156654043,1584,1584,1584,1584,0
|
|
20230713,140100,156654043,1584,1584,1584,1584,0
|
|
20230713,140000,156654043,1584,1584,1584,1584,1
|
|
20230713,135900,156652459,1584,1584,1584,1584,0
|
|
20230713,135800,156652459,1584,1584,1584,1584,0
|
|
20230713,135700,156652459,1584,1584,1584,1584,0
|
|
20230713,135600,156652459,1584,1584,1584,1584,24
|
|
20230713,135500,156614443,1584,1584,1584,1584,0
|
|
20230713,135400,156614443,1584,1584,1584,1584,5
|
|
20230713,135300,156606523,1584,1584,1584,1584,0
|
|
20230713,135200,156606523,1584,1584,1584,1584,2
|
|
20230713,135100,156603355,1584,1584,1584,1584,1
|
|
20230713,135000,156601771,1584,1584,1584,1584,7
|
|
20230713,134900,156590683,1584,1584,1584,1584,0
|
|
20230713,134800,156590683,1584,1584,1584,1584,178
|
|
20230713,134700,156308731,1585,1585,1585,1585,0
|
|
20230713,134600,156308731,1585,1585,1585,1585,0
|
|
20230713,134500,156308731,1585,1585,1585,1585,0
|
|
20230713,134400,156308731,1585,1585,1585,1585,0
|
|
20230713,134300,156308731,1585,1586,1586,1585,1162
|
|
20230713,134200,154466539,1586,1586,1586,1586,0
|
|
20230713,134100,154466539,1586,1586,1586,1586,0
|
|
20230713,134000,154466539,1586,1586,1586,1586,0
|
|
20230713,133900,154466539,1586,1586,1586,1586,0
|
|
20230713,133800,154466539,1586,1586,1586,1586,0
|
|
20230713,133700,154466539,1586,1586,1586,1586,101
|
|
20230713,133600,154306353,1586,1586,1586,1586,0
|
|
20230713,133500,154306353,1586,1586,1586,1586,130
|
|
20230713,133400,154100173,1586,1586,1586,1586,0
|
|
20230713,133300,154100173,1586,1586,1586,1586,133
|
|
20230713,133200,153889235,1585,1587,1587,1585,822
|
|
20230713,133100,152585826,1595,1590,1595,1590,500
|
|
20230713,133000,151790316,1587,1587,1587,1587,2
|
|
20230713,132900,151787142,1587,1587,1587,1587,200
|
|
20230713,132800,151469742,1587,1587,1587,1587,0
|
|
20230713,132700,151469742,1587,1587,1587,1587,0
|
|
20230713,132600,151469742,1587,1588,1588,1587,48
|
|
20230713,132500,151393565,1590,1590,1590,1590,0
|
|
20230713,132400,151393565,1590,1590,1590,1590,0
|
|
20230713,132300,151393565,1590,1590,1590,1590,1
|
|
20230713,132200,151391975,1589,1589,1589,1589,0
|
|
20230713,132100,151391975,1589,1589,1589,1589,0
|
|
20230713,132000,151391975,1589,1589,1589,1589,1
|
|
20230713,131900,151390386,1589,1589,1589,1589,0
|
|
20230713,131800,151390386,1589,1589,1589,1589,0
|
|
20230713,131700,151390386,1589,1590,1590,1589,2
|
|
20230713,131600,151387207,1590,1590,1590,1590,0
|
|
20230713,131500,151387207,1590,1590,1590,1590,0
|
|
20230713,131400,151387207,1590,1590,1590,1590,2
|
|
20230713,131300,151384027,1594,1594,1594,1594,0
|
|
20230713,131200,151384027,1594,1594,1594,1594,20
|
|
20230713,131100,151352147,1595,1595,1595,1595,0
|
|
20230713,131000,151352147,1595,1595,1595,1595,0
|
|
20230713,130900,151352147,1595,1595,1595,1595,0
|
|
20230713,130800,151352147,1595,1595,1595,1595,0
|
|
20230713,130700,151352147,1595,1595,1595,1595,0
|
|
20230713,130600,151352147,1595,1595,1595,1595,0
|
|
20230713,130500,151352147,1595,1595,1595,1595,0
|
|
20230713,130400,151352147,1595,1595,1595,1595,0
|
|
20230713,130300,151352147,1595,1595,1595,1595,0
|
|
20230713,130200,151352147,1595,1595,1595,1595,1500
|
|
20230713,130100,148959647,1595,1595,1595,1595,0
|
|
20230713,130000,148959647,1595,1595,1595,1595,20
|
|
20230713,125900,148927747,1595,1595,1595,1595,20
|
|
20230713,125800,148895847,1590,1590,1590,1590,1000
|
|
20230713,125700,147305847,1595,1595,1595,1595,0
|
|
20230713,125600,147305847,1595,1595,1595,1595,1000
|
|
20230713,125500,145710847,1595,1595,1595,1595,0
|
|
20230713,125400,145710847,1595,1595,1595,1595,100
|
|
20230713,125300,145551347,1585,1585,1585,1585,0
|
|
20230713,125200,145551347,1585,1585,1585,1585,0
|
|
20230713,125100,145551347,1585,1585,1585,1585,23
|
|
20230713,125000,145514892,1585,1585,1585,1585,0
|
|
20230713,124900,145514892,1585,1585,1585,1585,0
|
|
20230713,124800,145514892,1585,1585,1585,1585,0
|
|
20230713,124700,145514892,1585,1585,1585,1585,0
|
|
20230713,124600,145514892,1585,1585,1585,1585,0
|
|
20230713,124500,145514892,1585,1585,1585,1585,0
|
|
20230713,124400,145514892,1585,1585,1585,1585,0
|
|
20230713,124300,145514892,1585,1585,1585,1585,0
|
|
20230713,124200,145514892,1585,1584,1585,1584,64
|
|
20230713,124100,145413456,1585,1585,1585,1585,25
|
|
20230713,124000,145373831,1585,1585,1585,1585,0
|
|
20230713,123900,145373831,1585,1585,1585,1585,0
|
|
20230713,123800,145373831,1585,1585,1585,1585,0
|
|
20230713,123700,145373831,1585,1585,1585,1585,0
|
|
20230713,123600,145373831,1585,1585,1585,1585,0
|
|
20230713,123500,145373831,1585,1585,1585,1585,703
|
|
20230713,123400,144259576,1586,1586,1586,1586,105
|
|
20230713,123300,144093046,1586,1586,1586,1586,0
|
|
20230713,123200,144093046,1586,1586,1586,1586,0
|
|
20230713,123100,144093046,1586,1586,1586,1586,0
|
|
20230713,123000,144093046,1586,1586,1586,1586,500
|
|
20230713,122900,143300046,1585,1590,1590,1585,516
|
|
20230713,122800,142481859,1595,1595,1595,1595,20
|
|
20230713,122700,142449959,1595,1595,1595,1595,0
|
|
20230713,122600,142449959,1595,1595,1595,1595,0
|
|
20230713,122500,142449959,1595,1595,1595,1595,0
|
|
20230713,122400,142449959,1595,1595,1595,1595,0
|
|
20230713,122300,142449959,1595,1595,1595,1595,0
|
|
20230713,122200,142449959,1595,1595,1595,1595,0
|
|
20230713,122100,142449959,1595,1595,1595,1595,0
|
|
20230713,122000,142449959,1595,1595,1595,1595,10
|
|
20230713,121900,142434009,1590,1590,1590,1590,0
|
|
20230713,121800,142434009,1590,1591,1591,1590,231
|
|
20230713,121700,142066712,1594,1595,1595,1594,14
|
|
20230713,121600,142044392,1595,1595,1595,1595,0
|
|
20230713,121500,142044392,1595,1595,1595,1595,0
|
|
20230713,121400,142044392,1595,1595,1595,1595,55
|
|
20230713,121300,141956667,1595,1595,1595,1595,2
|
|
20230713,121200,141953477,1595,1595,1595,1595,0
|
|
20230713,121100,141953477,1595,1595,1595,1595,0
|
|
20230713,121000,141953477,1595,1595,1595,1595,0
|
|
20230713,120900,141953477,1595,1595,1595,1595,0
|
|
20230713,120800,141953477,1595,1595,1595,1595,1
|
|
20230713,120700,141951882,1595,1595,1595,1595,0
|
|
20230713,120600,141951882,1595,1595,1595,1595,0
|
|
20230713,120500,141951882,1595,1595,1595,1595,0
|
|
20230713,120400,141951882,1595,1595,1595,1595,0
|
|
20230713,120300,141951882,1595,1595,1595,1595,0
|
|
20230713,120200,141951882,1595,1595,1595,1595,0
|
|
20230713,120100,141951882,1595,1595,1595,1595,0
|
|
20230713,120000,141951882,1595,1595,1595,1595,0
|
|
20230713,115900,141951882,1595,1595,1595,1595,10
|
|
20230713,115800,141935932,1594,1594,1594,1594,10
|
|
20230713,115700,141919992,1593,1593,1593,1593,8
|
|
20230713,115600,141907248,1593,1593,1593,1593,2
|
|
20230713,115500,141904062,1592,1591,1592,1591,40
|
|
20230713,115400,141840402,1590,1590,1590,1590,0
|
|
20230713,115300,141840402,1590,1590,1590,1590,0
|
|
20230713,115200,141840402,1590,1590,1590,1590,0
|
|
20230713,115100,141840402,1590,1590,1590,1590,0
|
|
20230713,115000,141840402,1590,1590,1590,1590,0
|
|
20230713,114900,141840402,1590,1590,1590,1590,0
|
|
20230713,114800,141840402,1590,1590,1590,1590,410
|
|
20230713,114700,141188502,1590,1590,1590,1590,0
|
|
20230713,114600,141188502,1590,1590,1590,1590,0
|
|
20230713,114500,141188502,1590,1590,1590,1590,0
|
|
20230713,114400,141188502,1590,1590,1590,1590,0
|
|
20230713,114300,141188502,1590,1590,1590,1590,0
|
|
20230713,114200,141188502,1590,1594,1594,1590,1200
|
|
20230713,114100,139280355,1595,1595,1595,1595,223
|
|
20230713,114000,138924670,1595,1595,1595,1595,17
|
|
20230713,113900,138897555,1598,1598,1598,1598,0
|
|
20230713,113800,138897555,1598,1598,1598,1598,0
|
|
20230713,113700,138897555,1598,1598,1598,1598,0
|
|
20230713,113600,138897555,1598,1598,1598,1598,0
|
|
20230713,113500,138897555,1598,1598,1598,1598,0
|
|
20230713,113400,138897555,1598,1598,1598,1598,0
|
|
20230713,113300,138897555,1598,1598,1598,1598,0
|
|
20230713,113200,138897555,1598,1598,1598,1598,2
|
|
20230713,113100,138894359,1595,1595,1595,1595,10
|
|
20230713,113000,138878409,1595,1595,1595,1595,346
|
|
20230713,112900,138326539,1595,1595,1595,1595,1
|
|
20230713,112800,138324944,1597,1597,1597,1597,0
|
|
20230713,112700,138324944,1597,1598,1598,1597,97
|
|
20230713,112600,138170034,1600,1600,1600,1600,0
|
|
20230713,112500,138170034,1600,1600,1600,1600,0
|
|
20230713,112400,138170034,1600,1600,1600,1600,3
|
|
20230713,112300,138165234,1595,1595,1595,1595,0
|
|
20230713,112200,138165234,1595,1595,1595,1595,0
|
|
20230713,112100,138165234,1595,1599,1599,1595,200
|
|
20230713,112000,137845689,1599,1599,1599,1599,0
|
|
20230713,111900,137845689,1599,1599,1599,1599,0
|
|
20230713,111800,137845689,1599,1599,1599,1599,7
|
|
20230713,111700,137834496,1605,1605,1605,1605,500
|
|
20230713,111600,137031996,1605,1605,1605,1605,0
|
|
20230713,111500,137031996,1605,1605,1605,1605,0
|
|
20230713,111400,137031996,1605,1605,1605,1605,6
|
|
20230713,111300,137022366,1605,1605,1605,1605,0
|
|
20230713,111200,137022366,1605,1605,1605,1605,0
|
|
20230713,111100,137022366,1605,1604,1606,1604,369
|
|
20230713,111000,136430053,1603,1603,1603,1603,143
|
|
20230713,110900,136200824,1603,1601,1603,1595,1004
|
|
20230713,110800,134595062,1601,1601,1601,1601,26
|
|
20230713,110700,134553436,1600,1600,1600,1600,404
|
|
20230713,110600,133907036,1599,1596,1599,1596,3
|
|
20230713,110500,133902242,1595,1595,1595,1595,0
|
|
20230713,110400,133902242,1595,1595,1595,1595,0
|
|
20230713,110300,133902242,1595,1596,1596,1595,764
|
|
20230713,110200,132683185,1596,1597,1597,1596,379
|
|
20230713,110100,132078183,1597,1597,1597,1597,259
|
|
20230713,110000,131664560,1598,1598,1598,1598,4
|
|
20230713,105900,131658168,1599,1599,1599,1599,0
|
|
20230713,105800,131658168,1599,1599,1599,1599,79
|
|
20230713,105700,131531847,1599,1601,1601,1599,510
|
|
20230713,105600,130716337,1601,1601,1601,1601,1
|
|
20230713,105500,130714736,1601,1601,1601,1601,188
|
|
20230713,105400,130413748,1603,1603,1603,1603,100
|
|
20230713,105300,130253448,1604,1604,1604,1604,0
|
|
20230713,105200,130253448,1604,1604,1604,1604,0
|
|
20230713,105100,130253448,1604,1604,1604,1604,0
|
|
20230713,105000,130253448,1604,1604,1604,1604,0
|
|
20230713,104900,130253448,1604,1604,1604,1604,34
|
|
20230713,104800,130198912,1604,1604,1604,1604,153
|
|
20230713,104700,129953500,1604,1604,1604,1604,52
|
|
20230713,104600,129870092,1604,1604,1604,1604,710
|
|
20230713,104500,128731252,1605,1604,1605,1604,550
|
|
20230713,104400,127848552,1604,1604,1604,1604,100
|
|
20230713,104300,127688152,1604,1604,1604,1604,30
|
|
20230713,104200,127640032,1604,1604,1604,1604,0
|
|
20230713,104100,127640032,1604,1604,1605,1604,570
|
|
20230713,104000,126725744,1606,1604,1606,1604,920
|
|
20230713,103900,125249682,1604,1595,1604,1595,13536
|
|
20230713,103800,103609486,1595,1593,1595,1593,2980
|
|
20230713,103700,98856744,1593,1593,1593,1593,191
|
|
20230713,103600,98552481,1586,1586,1586,1586,0
|
|
20230713,103500,98552481,1586,1586,1590,1586,552
|
|
20230713,103400,97675401,1594,1594,1594,1594,0
|
|
20230713,103300,97675401,1594,1594,1594,1594,1
|
|
20230713,103200,97673807,1594,1594,1594,1594,119
|
|
20230713,103100,97484121,1594,1594,1594,1594,30
|
|
20230713,103000,97436301,1594,1592,1594,1592,1716
|
|
20230713,102900,94702902,1592,1590,1592,1590,2343
|
|
20230713,102800,90974255,1585,1585,1585,1585,0
|
|
20230713,102700,90974255,1585,1585,1585,1585,0
|
|
20230713,102600,90974255,1585,1585,1585,1585,0
|
|
20230713,102500,90974255,1585,1585,1585,1585,6
|
|
20230713,102400,90964745,1585,1585,1585,1585,6
|
|
20230713,102300,90955235,1585,1585,1585,1585,100
|
|
20230713,102200,90796735,1591,1591,1591,1591,1
|
|
20230713,102100,90795144,1585,1585,1585,1585,0
|
|
20230713,102000,90795144,1585,1585,1585,1585,209
|
|
20230713,101900,90463879,1591,1588,1591,1588,1192
|
|
20230713,101800,88568172,1588,1587,1590,1587,1745
|
|
20230713,101700,85797147,1584,1584,1584,1584,600
|
|
20230713,101600,84846747,1587,1587,1587,1587,100
|
|
20230713,101500,84688047,1587,1587,1587,1587,0
|
|
20230713,101400,84688047,1587,1587,1587,1587,906
|
|
20230713,101300,83250225,1588,1588,1588,1588,0
|
|
20230713,101200,83250225,1588,1588,1588,1588,0
|
|
20230713,101100,83250225,1588,1588,1588,1588,0
|
|
20230713,101000,83250225,1588,1588,1588,1588,1725
|
|
20230713,100900,80510925,1590,1590,1590,1590,0
|
|
20230713,100800,80510925,1590,1588,1590,1588,507
|
|
20230713,100700,79705362,1588,1587,1588,1587,364
|
|
20230713,100600,79127425,1587,1586,1587,1586,359
|
|
20230713,100500,78557943,1585,1585,1585,1585,471
|
|
20230713,100400,77811408,1584,1584,1584,1584,221
|
|
20230713,100300,77461344,1581,1581,1581,1581,0
|
|
20230713,100200,77461344,1581,1581,1581,1581,0
|
|
20230713,100100,77461344,1581,1581,1581,1581,0
|
|
20230713,100000,77461344,1581,1581,1581,1581,0
|
|
20230713,095900,77461344,1581,1581,1581,1581,0
|
|
20230713,095800,77461344,1581,1582,1582,1581,930
|
|
20230713,095700,75990414,1581,1581,1581,1581,1
|
|
20230713,095600,75988833,1585,1584,1585,1584,401
|
|
20230713,095500,75353349,1580,1580,1580,1580,0
|
|
20230713,095400,75353349,1580,1580,1580,1580,0
|
|
20230713,095300,75353349,1580,1580,1580,1580,1465
|
|
20230713,095200,73038649,1580,1580,1580,1580,0
|
|
20230713,095100,73038649,1580,1580,1580,1580,0
|
|
20230713,095000,73038649,1580,1580,1580,1580,0
|
|
20230713,094900,73038649,1580,1580,1580,1580,633
|
|
20230713,094800,72038509,1586,1586,1586,1586,0
|
|
20230713,094700,72038509,1586,1586,1586,1586,2
|
|
20230713,094600,72035337,1586,1580,1586,1580,56
|
|
20230713,094500,71946557,1586,1580,1586,1580,51
|
|
20230713,094400,71865971,1580,1580,1580,1580,0
|
|
20230713,094300,71865971,1580,1580,1580,1580,100
|
|
20230713,094200,71707971,1580,1580,1580,1580,0
|
|
20230713,094100,71707971,1580,1580,1580,1580,40
|
|
20230713,094000,71644771,1580,1580,1580,1580,180
|
|
20230713,093900,71360371,1580,1580,1580,1580,101
|
|
20230713,093800,71200791,1581,1586,1586,1581,2
|
|
20230713,093700,71197624,1587,1587,1587,1587,0
|
|
20230713,093600,71197624,1587,1587,1587,1587,1
|
|
20230713,093500,71196037,1587,1587,1587,1587,5
|
|
20230713,093400,71188102,1582,1582,1582,1582,2400
|
|
20230713,093300,67391302,1585,1586,1586,1585,2200
|
|
20230713,093200,63903302,1589,1589,1589,1589,134
|
|
20230713,093100,63690376,1589,1590,1590,1589,105
|
|
20230713,093000,63523524,1589,1589,1589,1589,629
|
|
20230713,092900,62524043,1589,1589,1589,1589,0
|
|
20230713,092800,62524043,1589,1586,1589,1586,497
|
|
20230713,092700,61735798,1588,1589,1589,1588,140
|
|
20230713,092600,61513342,1589,1588,1589,1588,252
|
|
20230713,092500,61113162,1589,1589,1590,1589,1518
|
|
20230713,092400,58701058,1589,1592,1592,1578,354
|
|
20230713,092300,58141819,1593,1583,1597,1580,13273
|
|
20230713,092200,37103494,1583,1579,1583,1579,7509
|
|
20230713,092100,25231266,1579,1577,1579,1577,915
|
|
20230713,092000,23787746,1577,1571,1577,1571,3585
|
|
20230713,091900,18143951,1570,1565,1570,1565,3343
|
|
20230713,091800,12899543,1565,1567,1567,1565,100
|
|
20230713,091700,12742983,1567,1567,1568,1566,283
|
|
20230713,091600,12299526,1567,1565,1567,1564,681
|
|
20230713,091500,11233731,1565,1564,1565,1564,100
|
|
20230713,091400,11077238,1561,1561,1561,1561,1
|
|
20230713,091300,11075677,1563,1560,1563,1560,877
|
|
20230713,091200,9705244,1561,1561,1561,1561,0
|
|
20230713,091100,9705244,1561,1561,1561,1561,0
|
|
20230713,091000,9705244,1561,1561,1561,1561,50
|
|
20230713,090900,9627194,1561,1561,1561,1561,0
|
|
20230713,090800,9627194,1561,1561,1561,1561,0
|
|
20230713,090700,9627194,1561,1560,1561,1560,38
|
|
20230713,090600,9567896,1560,1561,1561,1560,283
|
|
20230713,090500,9126383,1561,1561,1561,1561,3
|
|
20230713,090400,9121700,1561,1563,1563,1561,102
|
|
20230713,090300,8962440,1563,1563,1563,1563,0
|
|
20230713,090200,8962440,1563,1565,1565,1563,1635
|
|
20230713,090100,6406923,1564,1552,1564,1552,3314
|
|
20230713,090000,1226175,1563,1564,1564,1563,784
|