678 lines
32 KiB
CSV
678 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230724,201500,163526186,1149,1149,1149,1149,761
|
|
20230724,201400,163526186,1149,1149,1149,1149,0
|
|
20230724,201300,163526186,1149,1149,1149,1149,0
|
|
20230724,201200,163526186,1149,1149,1149,1149,0
|
|
20230724,201100,163526186,1149,1149,1149,1149,0
|
|
20230724,201000,163526186,1149,1149,1149,1149,0
|
|
20230724,200900,163526186,1149,1149,1149,1149,0
|
|
20230724,200800,163526186,1149,1149,1149,1149,0
|
|
20230724,200700,163526186,1149,1149,1149,1149,0
|
|
20230724,200600,163526186,1149,1149,1149,1149,0
|
|
20230724,200500,163526186,1149,1149,1149,1149,0
|
|
20230724,200400,163526186,1149,1149,1149,1149,0
|
|
20230724,200300,163526186,1149,1149,1149,1149,0
|
|
20230724,200200,163526186,1149,1149,1149,1149,0
|
|
20230724,200100,163526186,1149,1149,1149,1149,0
|
|
20230724,200000,163526186,1149,1149,1149,1149,0
|
|
20230724,195900,163526186,1149,1149,1149,1149,0
|
|
20230724,195800,163526186,1149,1149,1149,1149,0
|
|
20230724,195700,163526186,1149,1149,1149,1149,0
|
|
20230724,195600,163526186,1149,1149,1149,1149,0
|
|
20230724,195500,163526186,1149,1149,1149,1149,0
|
|
20230724,195400,163526186,1149,1149,1149,1149,0
|
|
20230724,195300,163526186,1149,1149,1149,1149,0
|
|
20230724,195200,163526186,1149,1149,1149,1149,0
|
|
20230724,195100,163526186,1149,1149,1149,1149,0
|
|
20230724,195000,163526186,1149,1149,1149,1149,0
|
|
20230724,194900,163526186,1149,1149,1149,1149,0
|
|
20230724,194800,163526186,1149,1149,1149,1149,0
|
|
20230724,194700,163526186,1149,1149,1149,1149,0
|
|
20230724,194600,163526186,1149,1149,1149,1149,0
|
|
20230724,194500,163526186,1149,1149,1149,1149,761
|
|
20230724,194400,163526186,1149,1149,1149,1149,0
|
|
20230724,194300,163526186,1149,1149,1149,1149,0
|
|
20230724,194200,163526186,1149,1149,1149,1149,0
|
|
20230724,194100,163526186,1149,1149,1149,1149,0
|
|
20230724,194000,163526186,1149,1149,1149,1149,0
|
|
20230724,193900,163526186,1149,1149,1149,1149,0
|
|
20230724,193800,163526186,1149,1149,1149,1149,0
|
|
20230724,193700,163526186,1149,1149,1149,1149,0
|
|
20230724,193600,163526186,1149,1149,1149,1149,0
|
|
20230724,193500,163526186,1149,1149,1149,1149,0
|
|
20230724,193400,163526186,1149,1149,1149,1149,0
|
|
20230724,193300,163526186,1149,1149,1149,1149,0
|
|
20230724,193200,163526186,1149,1149,1149,1149,0
|
|
20230724,193100,163526186,1149,1149,1149,1149,0
|
|
20230724,193000,163526186,1149,1149,1149,1149,0
|
|
20230724,192900,163526186,1149,1149,1149,1149,0
|
|
20230724,192800,163526186,1149,1149,1149,1149,0
|
|
20230724,192700,163526186,1149,1149,1149,1149,0
|
|
20230724,192600,163526186,1149,1149,1149,1149,0
|
|
20230724,192500,163526186,1149,1149,1149,1149,0
|
|
20230724,192400,163526186,1149,1149,1149,1149,0
|
|
20230724,192300,163526186,1149,1149,1149,1149,0
|
|
20230724,192200,163526186,1149,1149,1149,1149,0
|
|
20230724,192100,163526186,1149,1149,1149,1149,0
|
|
20230724,192000,163526186,1149,1149,1149,1149,0
|
|
20230724,191900,163526186,1149,1149,1149,1149,0
|
|
20230724,191800,163526186,1149,1149,1149,1149,0
|
|
20230724,191700,163526186,1149,1149,1149,1149,0
|
|
20230724,191600,163526186,1149,1149,1149,1149,0
|
|
20230724,191500,163526186,1149,1149,1149,1149,761
|
|
20230724,191400,163526186,1149,1149,1149,1149,0
|
|
20230724,191300,163526186,1149,1149,1149,1149,0
|
|
20230724,191200,163526186,1149,1149,1149,1149,0
|
|
20230724,191100,163526186,1149,1149,1149,1149,0
|
|
20230724,191000,163526186,1149,1149,1149,1149,0
|
|
20230724,190900,163526186,1149,1149,1149,1149,0
|
|
20230724,190800,163526186,1149,1149,1149,1149,0
|
|
20230724,190700,163526186,1149,1149,1149,1149,0
|
|
20230724,190600,163526186,1149,1149,1149,1149,0
|
|
20230724,190500,163526186,1149,1149,1149,1149,0
|
|
20230724,190400,163526186,1149,1149,1149,1149,0
|
|
20230724,190300,163526186,1149,1149,1149,1149,0
|
|
20230724,190200,163526186,1149,1149,1149,1149,0
|
|
20230724,190100,163526186,1149,1149,1149,1149,0
|
|
20230724,190000,163526186,1149,1149,1149,1149,0
|
|
20230724,185900,163526186,1149,1149,1149,1149,0
|
|
20230724,185800,163526186,1149,1149,1149,1149,0
|
|
20230724,185700,163526186,1149,1149,1149,1149,0
|
|
20230724,185600,163526186,1149,1149,1149,1149,0
|
|
20230724,185500,163526186,1149,1149,1149,1149,0
|
|
20230724,185400,163526186,1149,1149,1149,1149,0
|
|
20230724,185300,163526186,1149,1149,1149,1149,0
|
|
20230724,185200,163526186,1149,1149,1149,1149,0
|
|
20230724,185100,163526186,1149,1149,1149,1149,0
|
|
20230724,185000,163526186,1149,1149,1149,1149,0
|
|
20230724,184900,163526186,1149,1149,1149,1149,0
|
|
20230724,184800,163526186,1149,1149,1149,1149,0
|
|
20230724,184700,163526186,1149,1149,1149,1149,0
|
|
20230724,184600,163526186,1149,1149,1149,1149,0
|
|
20230724,184500,163526186,1149,1149,1149,1149,761
|
|
20230724,184400,163526186,1149,1149,1149,1149,0
|
|
20230724,184300,163526186,1149,1149,1149,1149,0
|
|
20230724,184200,163526186,1149,1149,1149,1149,0
|
|
20230724,184100,163526186,1149,1149,1149,1149,0
|
|
20230724,184000,163526186,1149,1149,1149,1149,0
|
|
20230724,183900,163526186,1149,1149,1149,1149,0
|
|
20230724,183800,163526186,1149,1149,1149,1149,0
|
|
20230724,183700,163526186,1149,1149,1149,1149,0
|
|
20230724,183600,163526186,1149,1149,1149,1149,0
|
|
20230724,183500,163526186,1149,1149,1149,1149,0
|
|
20230724,183400,163526186,1149,1149,1149,1149,0
|
|
20230724,183300,163526186,1149,1149,1149,1149,0
|
|
20230724,183200,163526186,1149,1149,1149,1149,0
|
|
20230724,183100,163526186,1149,1149,1149,1149,0
|
|
20230724,183000,163526186,1149,1149,1149,1149,0
|
|
20230724,182900,163526186,1149,1149,1149,1149,0
|
|
20230724,182800,163526186,1149,1149,1149,1149,0
|
|
20230724,182700,163526186,1149,1149,1149,1149,0
|
|
20230724,182600,163526186,1149,1149,1149,1149,0
|
|
20230724,182500,163526186,1149,1149,1149,1149,0
|
|
20230724,182400,163526186,1149,1149,1149,1149,0
|
|
20230724,182300,163526186,1149,1149,1149,1149,0
|
|
20230724,182200,163526186,1149,1149,1149,1149,0
|
|
20230724,182100,163526186,1149,1149,1149,1149,0
|
|
20230724,182000,163526186,1149,1149,1149,1149,0
|
|
20230724,181900,163526186,1149,1149,1149,1149,0
|
|
20230724,181800,163526186,1149,1149,1149,1149,0
|
|
20230724,181700,163526186,1149,1149,1149,1149,0
|
|
20230724,181600,163526186,1149,1149,1149,1149,0
|
|
20230724,181500,163526186,1149,1149,1149,1149,761
|
|
20230724,181400,163526186,1149,1149,1149,1149,0
|
|
20230724,181300,163526186,1149,1149,1149,1149,0
|
|
20230724,181200,163526186,1149,1149,1149,1149,0
|
|
20230724,181100,163526186,1149,1149,1149,1149,0
|
|
20230724,181000,163526186,1149,1149,1149,1149,0
|
|
20230724,180900,163526186,1149,1149,1149,1149,0
|
|
20230724,180800,163526186,1149,1149,1149,1149,0
|
|
20230724,180700,163526186,1149,1149,1149,1149,0
|
|
20230724,180600,163526186,1149,1149,1149,1149,0
|
|
20230724,180500,163526186,1149,1149,1149,1149,0
|
|
20230724,180400,163526186,1149,1149,1149,1149,0
|
|
20230724,180300,163526186,1149,1149,1149,1149,0
|
|
20230724,180200,163526186,1149,1149,1149,1149,0
|
|
20230724,180100,163526186,1149,1149,1149,1149,0
|
|
20230724,180000,163526186,1149,1149,1149,1149,0
|
|
20230724,175900,163526186,1149,1149,1149,1149,0
|
|
20230724,175800,163526186,1149,1149,1149,1149,0
|
|
20230724,175700,163526186,1149,1149,1149,1149,0
|
|
20230724,175600,163526186,1149,1149,1149,1149,0
|
|
20230724,175500,163526186,1149,1149,1149,1149,0
|
|
20230724,175400,163526186,1149,1149,1149,1149,0
|
|
20230724,175300,163526186,1149,1149,1149,1149,0
|
|
20230724,175200,163526186,1149,1149,1149,1149,0
|
|
20230724,175100,163526186,1149,1149,1149,1149,0
|
|
20230724,175000,163526186,1149,1149,1149,1149,0
|
|
20230724,174900,163526186,1149,1149,1149,1149,0
|
|
20230724,174800,163526186,1149,1149,1149,1149,0
|
|
20230724,174700,163526186,1149,1149,1149,1149,0
|
|
20230724,174600,163526186,1149,1149,1149,1149,0
|
|
20230724,174500,163526186,1149,1149,1149,1149,761
|
|
20230724,174400,163526186,1149,1149,1149,1149,0
|
|
20230724,174300,163526186,1149,1149,1149,1149,0
|
|
20230724,174200,163526186,1149,1149,1149,1149,0
|
|
20230724,174100,163526186,1149,1149,1149,1149,0
|
|
20230724,174000,163526186,1149,1149,1149,1149,0
|
|
20230724,173900,163526186,1149,1149,1149,1149,0
|
|
20230724,173800,163526186,1149,1149,1149,1149,0
|
|
20230724,173700,163526186,1149,1149,1149,1149,0
|
|
20230724,173600,163526186,1149,1149,1149,1149,0
|
|
20230724,173500,163526186,1149,1149,1149,1149,0
|
|
20230724,173400,163526186,1149,1149,1149,1149,0
|
|
20230724,173300,163526186,1149,1149,1149,1149,0
|
|
20230724,173200,163526186,1149,1149,1149,1149,0
|
|
20230724,173100,163526186,1149,1149,1149,1149,0
|
|
20230724,173000,163526186,1149,1149,1149,1149,0
|
|
20230724,172900,163526186,1149,1149,1149,1149,0
|
|
20230724,172800,163526186,1149,1149,1149,1149,0
|
|
20230724,172700,163526186,1149,1149,1149,1149,0
|
|
20230724,172600,163526186,1149,1149,1149,1149,0
|
|
20230724,172500,163526186,1149,1149,1149,1149,0
|
|
20230724,172400,163526186,1149,1149,1149,1149,0
|
|
20230724,172300,163526186,1149,1149,1149,1149,0
|
|
20230724,172200,163526186,1149,1149,1149,1149,0
|
|
20230724,172100,163526186,1149,1149,1149,1149,0
|
|
20230724,172000,163526186,1149,1149,1149,1149,0
|
|
20230724,171900,163526186,1149,1149,1149,1149,0
|
|
20230724,171800,163526186,1149,1149,1149,1149,0
|
|
20230724,171700,163526186,1149,1149,1149,1149,0
|
|
20230724,171600,163526186,1149,1149,1149,1149,0
|
|
20230724,171500,163526186,1149,1149,1149,1149,761
|
|
20230724,171400,163526186,1149,1149,1149,1149,0
|
|
20230724,171300,163526186,1149,1149,1149,1149,0
|
|
20230724,171200,163526186,1149,1149,1149,1149,0
|
|
20230724,171100,163526186,1149,1149,1149,1149,0
|
|
20230724,171000,163526186,1149,1149,1149,1149,0
|
|
20230724,170900,163526186,1149,1149,1149,1149,0
|
|
20230724,170800,163526186,1149,1149,1149,1149,0
|
|
20230724,170700,163526186,1149,1149,1149,1149,0
|
|
20230724,170600,163526186,1149,1149,1149,1149,0
|
|
20230724,170500,163526186,1149,1149,1149,1149,0
|
|
20230724,170400,163526186,1149,1149,1149,1149,0
|
|
20230724,170300,163526186,1149,1149,1149,1149,0
|
|
20230724,170200,163526186,1149,1149,1149,1149,0
|
|
20230724,170100,163526186,1149,1149,1149,1149,0
|
|
20230724,170000,163526186,1149,1149,1149,1149,0
|
|
20230724,165900,163526186,1149,1149,1149,1149,0
|
|
20230724,165800,163526186,1149,1149,1149,1149,0
|
|
20230724,165700,163526186,1149,1149,1149,1149,0
|
|
20230724,165600,163526186,1149,1149,1149,1149,0
|
|
20230724,165500,163526186,1149,1149,1149,1149,0
|
|
20230724,165400,163526186,1149,1149,1149,1149,0
|
|
20230724,165300,163526186,1149,1149,1149,1149,0
|
|
20230724,165200,163526186,1149,1149,1149,1149,0
|
|
20230724,165100,163526186,1149,1149,1149,1149,0
|
|
20230724,165000,163526186,1149,1149,1149,1149,0
|
|
20230724,164900,163526186,1149,1149,1149,1149,0
|
|
20230724,164800,163526186,1149,1149,1149,1149,0
|
|
20230724,164700,163526186,1149,1149,1149,1149,0
|
|
20230724,164600,163526186,1149,1149,1149,1149,0
|
|
20230724,164500,163526186,1149,1149,1149,1149,761
|
|
20230724,164400,163526186,1149,1149,1149,1149,0
|
|
20230724,164300,163526186,1149,1149,1149,1149,0
|
|
20230724,164200,163526186,1149,1149,1149,1149,0
|
|
20230724,164100,163526186,1149,1149,1149,1149,0
|
|
20230724,164000,163526186,1149,1149,1149,1149,0
|
|
20230724,163900,163526186,1149,1149,1149,1149,0
|
|
20230724,163800,163526186,1149,1149,1149,1149,0
|
|
20230724,163700,163526186,1149,1149,1149,1149,0
|
|
20230724,163600,163526186,1149,1149,1149,1149,0
|
|
20230724,163500,163526186,1149,1149,1149,1149,0
|
|
20230724,163400,163526186,1149,1149,1149,1149,0
|
|
20230724,163300,163526186,1149,1149,1149,1149,0
|
|
20230724,163200,163526186,1149,1149,1149,1149,0
|
|
20230724,163100,163526186,1149,1149,1149,1149,0
|
|
20230724,163000,163526186,1149,1149,1149,1149,0
|
|
20230724,162900,163526186,1149,1149,1149,1149,0
|
|
20230724,162800,163526186,1149,1149,1149,1149,0
|
|
20230724,162700,163526186,1149,1149,1149,1149,0
|
|
20230724,162600,163526186,1149,1149,1149,1149,0
|
|
20230724,162500,163526186,1149,1149,1149,1149,0
|
|
20230724,162400,163526186,1149,1149,1149,1149,0
|
|
20230724,162300,163526186,1149,1149,1149,1149,0
|
|
20230724,162200,163526186,1149,1149,1149,1149,0
|
|
20230724,162100,163526186,1149,1149,1149,1149,0
|
|
20230724,162000,163526186,1149,1149,1149,1149,0
|
|
20230724,161900,163526186,1149,1149,1149,1149,0
|
|
20230724,161800,163526186,1149,1149,1149,1149,0
|
|
20230724,161700,163526186,1149,1149,1149,1149,0
|
|
20230724,161600,163526186,1149,1149,1149,1149,0
|
|
20230724,161500,163526186,1149,1149,1149,1149,761
|
|
20230724,161400,163526186,1149,1149,1149,1149,0
|
|
20230724,161300,163526186,1149,1149,1149,1149,0
|
|
20230724,161200,163526186,1149,1149,1149,1149,0
|
|
20230724,161100,163526186,1149,1149,1149,1149,0
|
|
20230724,161000,163526186,1149,1149,1149,1149,0
|
|
20230724,160900,163526186,1149,1149,1149,1149,0
|
|
20230724,160800,163526186,1149,1149,1149,1149,0
|
|
20230724,160700,163526186,1149,1149,1149,1149,0
|
|
20230724,160600,163526186,1149,1149,1149,1149,0
|
|
20230724,160500,163526186,1149,1149,1149,1149,0
|
|
20230724,160400,163526186,1149,1149,1149,1149,0
|
|
20230724,160300,163526186,1149,1149,1149,1149,0
|
|
20230724,160200,163526186,1149,1149,1149,1149,0
|
|
20230724,160100,163526186,1149,1149,1149,1149,0
|
|
20230724,160000,163526186,1149,1149,1149,1149,0
|
|
20230724,155900,163526186,1149,1149,1149,1149,0
|
|
20230724,155800,163526186,1149,1149,1149,1149,0
|
|
20230724,155700,163526186,1149,1149,1149,1149,0
|
|
20230724,155600,163526186,1149,1149,1149,1149,0
|
|
20230724,155500,163526186,1149,1149,1149,1149,0
|
|
20230724,155400,163526186,1149,1149,1149,1149,0
|
|
20230724,155300,163526186,1149,1149,1149,1149,0
|
|
20230724,155200,163526186,1149,1149,1149,1149,0
|
|
20230724,155100,163526186,1149,1149,1149,1149,0
|
|
20230724,155000,163526186,1149,1149,1149,1149,0
|
|
20230724,154900,163526186,1149,1149,1149,1149,0
|
|
20230724,154800,163526186,1149,1149,1149,1149,0
|
|
20230724,154700,163526186,1149,1149,1149,1149,0
|
|
20230724,154600,163526186,1149,1149,1149,1149,0
|
|
20230724,154500,163526186,1149,1149,1149,1149,761
|
|
20230724,154400,163526186,1149,1149,1149,1149,0
|
|
20230724,154300,163526186,1149,1149,1149,1149,0
|
|
20230724,154200,163526186,1149,1149,1149,1149,0
|
|
20230724,154100,163526186,1149,1149,1149,1149,0
|
|
20230724,154000,163526186,1149,1149,1149,1149,0
|
|
20230724,153900,163526186,1149,1149,1149,1149,0
|
|
20230724,153800,163526186,1149,1149,1149,1149,0
|
|
20230724,153700,163526186,1149,1149,1149,1149,0
|
|
20230724,153600,163526186,1149,1149,1149,1149,0
|
|
20230724,153500,163526186,1149,1149,1149,1149,0
|
|
20230724,153400,163526186,1149,1149,1149,1149,0
|
|
20230724,153300,163526186,1149,1149,1149,1149,0
|
|
20230724,153200,163526186,1149,1149,1149,1149,0
|
|
20230724,153100,163526186,1149,1149,1149,1149,0
|
|
20230724,153000,163526186,1149,1149,1149,1149,761
|
|
20230724,152900,162651797,1149,1149,1149,1149,0
|
|
20230724,152800,162651797,1149,1149,1149,1149,0
|
|
20230724,152700,162651797,1149,1149,1149,1149,0
|
|
20230724,152600,162651797,1149,1149,1149,1149,0
|
|
20230724,152500,162651797,1149,1149,1149,1149,0
|
|
20230724,152400,162651797,1149,1149,1149,1149,0
|
|
20230724,152300,162651797,1149,1149,1149,1149,0
|
|
20230724,152200,162651797,1149,1149,1149,1149,0
|
|
20230724,152100,162651797,1149,1149,1149,1149,0
|
|
20230724,152000,162651797,1149,1149,1149,1149,0
|
|
20230724,151900,162651797,1149,1147,1149,1145,980
|
|
20230724,151800,161529310,1147,1147,1147,1147,0
|
|
20230724,151700,161529310,1147,1147,1147,1147,0
|
|
20230724,151600,161529310,1147,1147,1147,1147,0
|
|
20230724,151500,161529310,1147,1147,1147,1147,76
|
|
20230724,151400,161442138,1147,1148,1148,1147,2813
|
|
20230724,151300,158215617,1150,1150,1150,1150,0
|
|
20230724,151200,158215617,1150,1150,1150,1150,11
|
|
20230724,151100,158202967,1150,1151,1151,1150,278
|
|
20230724,151000,157882991,1150,1150,1150,1150,0
|
|
20230724,150900,157882991,1150,1152,1152,1150,7
|
|
20230724,150800,157874931,1152,1152,1152,1152,0
|
|
20230724,150700,157874931,1152,1152,1152,1152,0
|
|
20230724,150600,157874931,1152,1152,1152,1152,0
|
|
20230724,150500,157874931,1152,1152,1152,1152,3
|
|
20230724,150400,157871475,1153,1154,1154,1153,4
|
|
20230724,150300,157866861,1156,1156,1156,1156,0
|
|
20230724,150200,157866861,1156,1156,1156,1156,0
|
|
20230724,150100,157866861,1156,1156,1156,1156,0
|
|
20230724,150000,157866861,1156,1156,1156,1156,0
|
|
20230724,145900,157866861,1156,1156,1156,1156,0
|
|
20230724,145800,157866861,1156,1151,1156,1151,38
|
|
20230724,145700,157823038,1151,1151,1151,1151,0
|
|
20230724,145600,157823038,1151,1151,1151,1151,0
|
|
20230724,145500,157823038,1151,1151,1151,1151,38
|
|
20230724,145400,157779300,1150,1150,1150,1150,77
|
|
20230724,145300,157690750,1150,1150,1150,1150,0
|
|
20230724,145200,157690750,1150,1150,1150,1150,461
|
|
20230724,145100,157160600,1153,1153,1153,1153,0
|
|
20230724,145000,157160600,1153,1153,1153,1153,0
|
|
20230724,144900,157160600,1153,1153,1153,1153,0
|
|
20230724,144800,157160600,1153,1153,1153,1153,0
|
|
20230724,144700,157160600,1153,1153,1153,1153,0
|
|
20230724,144600,157160600,1153,1153,1153,1153,0
|
|
20230724,144500,157160600,1153,1153,1153,1153,0
|
|
20230724,144400,157160600,1153,1153,1153,1153,0
|
|
20230724,144300,157160600,1153,1153,1153,1153,43
|
|
20230724,144200,157111021,1153,1153,1153,1153,5
|
|
20230724,144100,157105256,1153,1153,1153,1153,10
|
|
20230724,144000,157093726,1153,1153,1153,1153,22
|
|
20230724,143900,157068360,1153,1153,1153,1153,0
|
|
20230724,143800,157068360,1153,1153,1153,1153,11
|
|
20230724,143700,157055677,1153,1148,1153,1147,928
|
|
20230724,143600,155991240,1154,1150,1154,1148,4001
|
|
20230724,143500,151397066,1154,1154,1154,1154,0
|
|
20230724,143400,151397066,1154,1154,1154,1154,0
|
|
20230724,143300,151397066,1154,1154,1154,1154,0
|
|
20230724,143200,151397066,1154,1154,1154,1154,0
|
|
20230724,143100,151397066,1154,1154,1154,1154,0
|
|
20230724,143000,151397066,1154,1154,1154,1154,0
|
|
20230724,142900,151397066,1154,1154,1154,1154,2
|
|
20230724,142800,151394758,1155,1155,1155,1155,0
|
|
20230724,142700,151394758,1155,1155,1155,1155,0
|
|
20230724,142600,151394758,1155,1155,1155,1155,0
|
|
20230724,142500,151394758,1155,1155,1155,1155,0
|
|
20230724,142400,151394758,1155,1155,1155,1155,0
|
|
20230724,142300,151394758,1155,1155,1155,1155,0
|
|
20230724,142200,151394758,1155,1155,1155,1155,0
|
|
20230724,142100,151394758,1155,1155,1155,1155,0
|
|
20230724,142000,151394758,1155,1146,1155,1146,42
|
|
20230724,141900,151346504,1148,1154,1154,1144,28028
|
|
20230724,141800,119152359,1155,1155,1155,1155,484
|
|
20230724,141700,118593339,1155,1155,1155,1155,0
|
|
20230724,141600,118593339,1155,1155,1155,1155,30
|
|
20230724,141500,118558689,1154,1154,1154,1154,0
|
|
20230724,141400,118558689,1154,1154,1154,1154,0
|
|
20230724,141300,118558689,1154,1154,1154,1154,0
|
|
20230724,141200,118558689,1154,1154,1154,1154,500
|
|
20230724,141100,117981689,1155,1155,1155,1155,0
|
|
20230724,141000,117981689,1155,1155,1155,1155,500
|
|
20230724,140900,117404189,1154,1154,1154,1154,0
|
|
20230724,140800,117404189,1154,1154,1154,1154,21
|
|
20230724,140700,117379955,1154,1154,1154,1154,21
|
|
20230724,140600,117355721,1154,1154,1154,1154,191
|
|
20230724,140500,117135307,1154,1154,1154,1154,760
|
|
20230724,140400,116258267,1156,1156,1156,1156,0
|
|
20230724,140300,116258267,1156,1156,1156,1156,0
|
|
20230724,140200,116258267,1156,1156,1156,1156,0
|
|
20230724,140100,116258267,1156,1156,1156,1156,0
|
|
20230724,140000,116258267,1156,1156,1156,1156,0
|
|
20230724,135900,116258267,1156,1156,1156,1156,0
|
|
20230724,135800,116258267,1156,1156,1156,1156,0
|
|
20230724,135700,116258267,1156,1156,1156,1156,0
|
|
20230724,135600,116258267,1156,1156,1156,1156,146
|
|
20230724,135500,116089491,1156,1156,1156,1156,0
|
|
20230724,135400,116089491,1156,1156,1156,1156,0
|
|
20230724,135300,116089491,1156,1156,1156,1156,0
|
|
20230724,135200,116089491,1156,1156,1156,1156,0
|
|
20230724,135100,116089491,1156,1156,1156,1156,519
|
|
20230724,135000,115489527,1156,1156,1156,1156,0
|
|
20230724,134900,115489527,1156,1156,1156,1156,0
|
|
20230724,134800,115489527,1156,1156,1156,1156,0
|
|
20230724,134700,115489527,1156,1156,1156,1156,0
|
|
20230724,134600,115489527,1156,1156,1156,1156,0
|
|
20230724,134500,115489527,1156,1156,1156,1156,1
|
|
20230724,134400,115488371,1152,1152,1152,1152,0
|
|
20230724,134300,115488371,1152,1152,1152,1152,0
|
|
20230724,134200,115488371,1152,1152,1152,1152,240
|
|
20230724,134100,115211891,1152,1152,1152,1152,0
|
|
20230724,134000,115211891,1152,1152,1152,1152,0
|
|
20230724,133900,115211891,1152,1152,1152,1152,0
|
|
20230724,133800,115211891,1152,1152,1152,1152,100
|
|
20230724,133700,115096691,1157,1157,1157,1157,0
|
|
20230724,133600,115096691,1157,1157,1157,1157,0
|
|
20230724,133500,115096691,1157,1157,1157,1157,125
|
|
20230724,133400,114952066,1157,1157,1157,1157,0
|
|
20230724,133300,114952066,1157,1157,1157,1157,0
|
|
20230724,133200,114952066,1157,1157,1157,1157,0
|
|
20230724,133100,114952066,1157,1157,1157,1157,0
|
|
20230724,133000,114952066,1157,1157,1157,1157,0
|
|
20230724,132900,114952066,1157,1157,1157,1157,0
|
|
20230724,132800,114952066,1157,1157,1157,1157,0
|
|
20230724,132700,114952066,1157,1157,1157,1157,0
|
|
20230724,132600,114952066,1157,1157,1157,1157,0
|
|
20230724,132500,114952066,1157,1157,1157,1157,0
|
|
20230724,132400,114952066,1157,1151,1157,1151,1401
|
|
20230724,132300,113339509,1157,1157,1157,1157,0
|
|
20230724,132200,113339509,1157,1157,1157,1157,1
|
|
20230724,132100,113338352,1151,1152,1152,1151,3000
|
|
20230724,132000,109884521,1157,1157,1157,1157,0
|
|
20230724,131900,109884521,1157,1157,1157,1157,0
|
|
20230724,131800,109884521,1157,1151,1157,1151,115
|
|
20230724,131700,109752086,1152,1152,1152,1152,0
|
|
20230724,131600,109752086,1152,1152,1152,1152,0
|
|
20230724,131500,109752086,1152,1152,1152,1152,0
|
|
20230724,131400,109752086,1152,1152,1152,1152,0
|
|
20230724,131300,109752086,1152,1152,1152,1152,0
|
|
20230724,131200,109752086,1152,1152,1152,1152,0
|
|
20230724,131100,109752086,1152,1152,1152,1152,435
|
|
20230724,131000,109250966,1151,1151,1151,1151,0
|
|
20230724,130900,109250966,1151,1151,1151,1151,0
|
|
20230724,130800,109250966,1151,1151,1151,1151,800
|
|
20230724,130700,108330166,1152,1152,1152,1152,0
|
|
20230724,130600,108330166,1152,1152,1152,1152,300
|
|
20230724,130500,107984566,1157,1157,1157,1157,0
|
|
20230724,130400,107984566,1157,1157,1157,1157,0
|
|
20230724,130300,107984566,1157,1157,1157,1157,0
|
|
20230724,130200,107984566,1157,1157,1157,1157,1
|
|
20230724,130100,107983409,1151,1151,1151,1151,0
|
|
20230724,130000,107983409,1151,1151,1151,1151,0
|
|
20230724,125900,107983409,1151,1151,1151,1151,0
|
|
20230724,125800,107983409,1151,1151,1151,1151,0
|
|
20230724,125700,107983409,1151,1151,1151,1151,500
|
|
20230724,125600,107407909,1151,1151,1151,1151,0
|
|
20230724,125500,107407909,1151,1152,1152,1151,2182
|
|
20230724,125400,104895330,1152,1152,1152,1152,0
|
|
20230724,125300,104895330,1152,1152,1152,1152,10
|
|
20230724,125200,104883810,1152,1152,1152,1152,0
|
|
20230724,125100,104883810,1152,1152,1152,1152,0
|
|
20230724,125000,104883810,1152,1152,1152,1152,0
|
|
20230724,124900,104883810,1152,1152,1152,1152,1691
|
|
20230724,124800,102935778,1152,1152,1152,1152,0
|
|
20230724,124700,102935778,1152,1152,1152,1152,0
|
|
20230724,124600,102935778,1152,1157,1157,1152,133
|
|
20230724,124500,102782347,1157,1157,1157,1157,0
|
|
20230724,124400,102782347,1157,1157,1157,1157,0
|
|
20230724,124300,102782347,1157,1157,1157,1157,0
|
|
20230724,124200,102782347,1157,1157,1157,1157,0
|
|
20230724,124100,102782347,1157,1157,1157,1157,0
|
|
20230724,124000,102782347,1157,1157,1157,1157,0
|
|
20230724,123900,102782347,1157,1157,1157,1157,0
|
|
20230724,123800,102782347,1157,1157,1157,1157,0
|
|
20230724,123700,102782347,1157,1157,1157,1157,0
|
|
20230724,123600,102782347,1157,1157,1157,1157,0
|
|
20230724,123500,102782347,1157,1152,1157,1151,3026
|
|
20230724,123400,99296415,1152,1152,1152,1152,100
|
|
20230724,123300,99181215,1157,1157,1157,1157,0
|
|
20230724,123200,99181215,1157,1157,1157,1157,0
|
|
20230724,123100,99181215,1157,1157,1157,1157,0
|
|
20230724,123000,99181215,1157,1157,1157,1157,1
|
|
20230724,122900,99180058,1152,1152,1152,1152,0
|
|
20230724,122800,99180058,1152,1152,1152,1152,0
|
|
20230724,122700,99180058,1152,1152,1152,1152,30
|
|
20230724,122600,99145498,1152,1153,1153,1152,165
|
|
20230724,122500,98955368,1157,1157,1157,1157,0
|
|
20230724,122400,98955368,1157,1157,1157,1157,0
|
|
20230724,122300,98955368,1157,1157,1157,1157,0
|
|
20230724,122200,98955368,1157,1157,1157,1157,0
|
|
20230724,122100,98955368,1157,1157,1157,1157,0
|
|
20230724,122000,98955368,1157,1157,1157,1157,0
|
|
20230724,121900,98955368,1157,1157,1157,1157,0
|
|
20230724,121800,98955368,1157,1157,1157,1157,0
|
|
20230724,121700,98955368,1157,1157,1157,1157,0
|
|
20230724,121600,98955368,1157,1157,1157,1157,0
|
|
20230724,121500,98955368,1157,1157,1157,1157,0
|
|
20230724,121400,98955368,1157,1157,1157,1157,0
|
|
20230724,121300,98955368,1157,1157,1157,1157,0
|
|
20230724,121200,98955368,1157,1156,1157,1156,694
|
|
20230724,121100,98152785,1152,1152,1152,1152,0
|
|
20230724,121000,98152785,1152,1152,1152,1152,150
|
|
20230724,120900,97979985,1152,1152,1152,1152,0
|
|
20230724,120800,97979985,1152,1152,1152,1152,0
|
|
20230724,120700,97979985,1152,1152,1152,1152,10
|
|
20230724,120600,97968465,1151,1151,1151,1151,29
|
|
20230724,120500,97935086,1151,1151,1151,1151,3933
|
|
20230724,120400,93408203,1151,1152,1152,1151,118
|
|
20230724,120300,93272295,1152,1152,1152,1152,0
|
|
20230724,120200,93272295,1152,1152,1152,1152,0
|
|
20230724,120100,93272295,1152,1151,1152,1151,78
|
|
20230724,120000,93182467,1152,1152,1152,1152,0
|
|
20230724,115900,93182467,1152,1152,1152,1152,0
|
|
20230724,115800,93182467,1152,1152,1152,1152,0
|
|
20230724,115700,93182467,1152,1151,1152,1151,78
|
|
20230724,115600,93092639,1151,1151,1151,1151,29
|
|
20230724,115500,93059260,1151,1151,1151,1151,29
|
|
20230724,115400,93025881,1151,1151,1151,1151,2000
|
|
20230724,115300,90723881,1152,1152,1152,1152,1
|
|
20230724,115200,90722729,1151,1151,1151,1151,0
|
|
20230724,115100,90722729,1151,1151,1151,1151,0
|
|
20230724,115000,90722729,1151,1151,1151,1151,0
|
|
20230724,114900,90722729,1151,1151,1151,1151,886
|
|
20230724,114800,89702943,1151,1151,1151,1151,0
|
|
20230724,114700,89702943,1151,1152,1152,1151,6851
|
|
20230724,114600,81814337,1156,1156,1156,1156,0
|
|
20230724,114500,81814337,1156,1155,1156,1155,188
|
|
20230724,114400,81597127,1153,1153,1153,1153,1439
|
|
20230724,114300,79937960,1157,1157,1157,1157,0
|
|
20230724,114200,79937960,1157,1157,1157,1157,0
|
|
20230724,114100,79937960,1157,1157,1157,1157,0
|
|
20230724,114000,79937960,1157,1157,1157,1157,3
|
|
20230724,113900,79934489,1159,1159,1159,1159,0
|
|
20230724,113800,79934489,1159,1159,1159,1159,0
|
|
20230724,113700,79934489,1159,1159,1159,1159,0
|
|
20230724,113600,79934489,1159,1159,1159,1159,0
|
|
20230724,113500,79934489,1159,1159,1159,1159,0
|
|
20230724,113400,79934489,1159,1159,1159,1159,0
|
|
20230724,113300,79934489,1159,1159,1159,1159,0
|
|
20230724,113200,79934489,1159,1159,1159,1159,285
|
|
20230724,113100,79604174,1159,1159,1159,1159,15
|
|
20230724,113000,79586789,1159,1159,1159,1159,1
|
|
20230724,112900,79585630,1153,1153,1153,1153,0
|
|
20230724,112800,79585630,1153,1153,1153,1153,1
|
|
20230724,112700,79584477,1160,1160,1160,1160,0
|
|
20230724,112600,79584477,1160,1160,1160,1160,0
|
|
20230724,112500,79584477,1160,1160,1160,1160,0
|
|
20230724,112400,79584477,1160,1160,1160,1160,0
|
|
20230724,112300,79584477,1160,1160,1160,1160,0
|
|
20230724,112200,79584477,1160,1160,1160,1160,0
|
|
20230724,112100,79584477,1160,1154,1160,1151,2226
|
|
20230724,112000,77021330,1153,1154,1154,1153,250
|
|
20230724,111900,76733045,1160,1160,1160,1160,0
|
|
20230724,111800,76733045,1160,1160,1160,1160,0
|
|
20230724,111700,76733045,1160,1160,1160,1160,0
|
|
20230724,111600,76733045,1160,1160,1160,1160,0
|
|
20230724,111500,76733045,1160,1160,1160,1160,0
|
|
20230724,111400,76733045,1160,1160,1160,1160,0
|
|
20230724,111300,76733045,1160,1160,1160,1160,0
|
|
20230724,111200,76733045,1160,1160,1160,1160,0
|
|
20230724,111100,76733045,1160,1160,1160,1160,0
|
|
20230724,111000,76733045,1160,1160,1160,1160,0
|
|
20230724,110900,76733045,1160,1160,1160,1160,0
|
|
20230724,110800,76733045,1160,1160,1160,1160,0
|
|
20230724,110700,76733045,1160,1160,1160,1160,1
|
|
20230724,110600,76731885,1155,1155,1155,1155,46
|
|
20230724,110500,76678755,1155,1155,1155,1155,50
|
|
20230724,110400,76621005,1162,1162,1162,1162,0
|
|
20230724,110300,76621005,1162,1162,1162,1162,0
|
|
20230724,110200,76621005,1162,1162,1162,1162,0
|
|
20230724,110100,76621005,1162,1162,1162,1162,0
|
|
20230724,110000,76621005,1162,1162,1162,1162,0
|
|
20230724,105900,76621005,1162,1162,1162,1162,1
|
|
20230724,105800,76619843,1157,1157,1157,1157,210
|
|
20230724,105700,76376873,1157,1157,1157,1157,502
|
|
20230724,105600,75796059,1158,1158,1158,1158,0
|
|
20230724,105500,75796059,1158,1158,1158,1158,296
|
|
20230724,105400,75453291,1162,1162,1162,1162,0
|
|
20230724,105300,75453291,1162,1162,1162,1162,0
|
|
20230724,105200,75453291,1162,1162,1162,1162,11
|
|
20230724,105100,75440509,1158,1158,1158,1158,0
|
|
20230724,105000,75440509,1158,1158,1158,1158,0
|
|
20230724,104900,75440509,1158,1159,1159,1158,5000
|
|
20230724,104800,69650396,1162,1162,1162,1162,1
|
|
20230724,104700,69649234,1160,1160,1160,1160,0
|
|
20230724,104600,69649234,1160,1162,1162,1160,101
|
|
20230724,104500,69532072,1163,1163,1163,1163,3
|
|
20230724,104400,69528583,1163,1161,1163,1161,3
|
|
20230724,104300,69525097,1158,1158,1158,1158,236
|
|
20230724,104200,69251809,1158,1158,1158,1158,0
|
|
20230724,104100,69251809,1158,1158,1158,1158,10
|
|
20230724,104000,69240229,1158,1158,1158,1158,0
|
|
20230724,103900,69240229,1158,1158,1158,1158,0
|
|
20230724,103800,69240229,1158,1158,1158,1158,0
|
|
20230724,103700,69240229,1158,1158,1158,1158,2
|
|
20230724,103600,69237913,1159,1159,1159,1159,7007
|
|
20230724,103500,61116800,1159,1159,1159,1159,57
|
|
20230724,103400,61050737,1152,1152,1152,1152,0
|
|
20230724,103300,61050737,1152,1152,1152,1152,0
|
|
20230724,103200,61050737,1152,1152,1152,1152,3012
|
|
20230724,103100,57580913,1152,1154,1159,1152,11282
|
|
20230724,103000,44578139,1154,1154,1154,1154,0
|
|
20230724,102900,44578139,1154,1154,1154,1154,0
|
|
20230724,102800,44578139,1154,1154,1154,1154,3857
|
|
20230724,102700,40127161,1154,1154,1154,1154,1143
|
|
20230724,102600,38808139,1154,1154,1154,1154,0
|
|
20230724,102500,38808139,1154,1154,1154,1154,0
|
|
20230724,102400,38808139,1154,1154,1154,1154,79
|
|
20230724,102300,38716973,1153,1153,1153,1153,3000
|
|
20230724,102200,35257973,1153,1155,1155,1153,3432
|
|
20230724,102100,31295940,1158,1158,1158,1157,1951
|
|
20230724,102000,29038497,1158,1158,1158,1158,0
|
|
20230724,101900,29038497,1158,1158,1158,1158,0
|
|
20230724,101800,29038497,1158,1158,1158,1158,0
|
|
20230724,101700,29038497,1158,1158,1158,1158,0
|
|
20230724,101600,29038497,1158,1158,1158,1158,0
|
|
20230724,101500,29038497,1158,1158,1158,1158,1038
|
|
20230724,101400,27836493,1159,1159,1159,1159,0
|
|
20230724,101300,27836493,1159,1160,1160,1159,8820
|
|
20230724,101200,17612380,1161,1161,1161,1161,0
|
|
20230724,101100,17612380,1161,1161,1161,1161,3
|
|
20230724,101000,17608897,1161,1161,1161,1161,0
|
|
20230724,100900,17608897,1161,1161,1161,1161,614
|
|
20230724,100800,16896043,1160,1160,1160,1160,0
|
|
20230724,100700,16896043,1160,1160,1160,1160,0
|
|
20230724,100600,16896043,1160,1160,1160,1160,0
|
|
20230724,100500,16896043,1160,1160,1160,1160,0
|
|
20230724,100400,16896043,1160,1160,1160,1160,0
|
|
20230724,100300,16896043,1160,1160,1160,1160,0
|
|
20230724,100200,16896043,1160,1160,1160,1160,6
|
|
20230724,100100,16889083,1160,1160,1160,1160,0
|
|
20230724,100000,16889083,1160,1160,1160,1160,0
|
|
20230724,095900,16889083,1160,1160,1160,1160,0
|
|
20230724,095800,16889083,1160,1160,1160,1160,0
|
|
20230724,095700,16889083,1160,1160,1160,1160,0
|
|
20230724,095600,16889083,1160,1160,1160,1160,500
|
|
20230724,095500,16309083,1162,1162,1162,1162,0
|
|
20230724,095400,16309083,1162,1162,1162,1162,0
|
|
20230724,095300,16309083,1162,1161,1162,1161,180
|
|
20230724,095200,16100102,1161,1161,1161,1161,900
|
|
20230724,095100,15055202,1161,1162,1162,1161,140
|
|
20230724,095000,14892629,1167,1167,1167,1167,11
|
|
20230724,094900,14879792,1167,1167,1167,1167,11
|
|
20230724,094800,14866955,1162,1165,1165,1161,817
|
|
20230724,094700,13917081,1167,1165,1167,1165,17
|
|
20230724,094600,13897256,1165,1167,1167,1165,14
|
|
20230724,094500,13880934,1168,1168,1168,1167,197
|
|
20230724,094400,13650846,1168,1168,1168,1168,10
|
|
20230724,094300,13639166,1168,1168,1168,1168,25
|
|
20230724,094200,13609966,1168,1168,1169,1167,242
|
|
20230724,094100,13327118,1169,1169,1169,1169,0
|
|
20230724,094000,13327118,1169,1169,1169,1169,0
|
|
20230724,093900,13327118,1169,1169,1169,1169,0
|
|
20230724,093800,13327118,1169,1169,1169,1169,1
|
|
20230724,093700,13325949,1169,1169,1169,1169,0
|
|
20230724,093600,13325949,1169,1169,1169,1169,17
|
|
20230724,093500,13306076,1178,1178,1178,1178,0
|
|
20230724,093400,13306076,1178,1178,1178,1178,0
|
|
20230724,093300,13306076,1178,1178,1178,1178,0
|
|
20230724,093200,13306076,1178,1178,1178,1178,0
|
|
20230724,093100,13306076,1178,1178,1178,1178,0
|
|
20230724,093000,13306076,1178,1178,1178,1178,0
|
|
20230724,092900,13306076,1178,1178,1178,1178,0
|
|
20230724,092800,13306076,1178,1178,1178,1178,0
|
|
20230724,092700,13306076,1178,1177,1178,1177,2
|
|
20230724,092600,13303721,1169,1169,1169,1169,21
|
|
20230724,092500,13279172,1171,1170,1182,1170,11
|
|
20230724,092400,13266256,1160,1161,1161,1160,100
|
|
20230724,092300,13150236,1160,1160,1160,1160,41
|
|
20230724,092200,13102676,1160,1162,1162,1160,1000
|
|
20230724,092100,11942477,1168,1168,1168,1168,0
|
|
20230724,092000,11942477,1168,1168,1168,1168,0
|
|
20230724,091900,11942477,1168,1168,1168,1168,0
|
|
20230724,091800,11942477,1168,1167,1170,1167,1001
|
|
20230724,091700,10773367,1168,1168,1168,1168,0
|
|
20230724,091600,10773367,1168,1168,1168,1168,0
|
|
20230724,091500,10773367,1168,1168,1168,1168,0
|
|
20230724,091400,10773367,1168,1168,1168,1168,0
|
|
20230724,091300,10773367,1168,1168,1168,1168,1
|
|
20230724,091200,10772199,1161,1161,1161,1161,0
|
|
20230724,091100,10772199,1161,1161,1161,1160,935
|
|
20230724,091000,9686955,1162,1165,1165,1162,69
|
|
20230724,090900,9606695,1167,1167,1167,1167,645
|
|
20230724,090800,8853980,1164,1163,1164,1163,1517
|
|
20230724,090700,7088243,1163,1163,1163,1163,0
|
|
20230724,090600,7088243,1163,1163,1163,1163,29
|
|
20230724,090500,7054516,1161,1170,1170,1161,1416
|
|
20230724,090400,5398945,1171,1173,1173,1168,250
|
|
20230724,090300,5106550,1179,1177,1179,1175,591
|
|
20230724,090200,4409923,1179,1181,1181,1178,1607
|
|
20230724,090100,2515735,1181,1191,1193,1181,1012
|
|
20230724,090000,1311375,1185,1190,1190,1185,1102
|