586 lines
28 KiB
CSV
586 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230704,184300,189789971,1509,1509,1509,1509,3824
|
|
20230704,184200,189789971,1509,1509,1509,1509,0
|
|
20230704,184100,189789971,1509,1509,1509,1509,0
|
|
20230704,184000,189789971,1509,1509,1509,1509,0
|
|
20230704,183900,189789971,1509,1509,1509,1509,0
|
|
20230704,183800,189789971,1509,1509,1509,1509,0
|
|
20230704,183700,189789971,1509,1509,1509,1509,0
|
|
20230704,183600,189789971,1509,1509,1509,1509,0
|
|
20230704,183500,189789971,1509,1509,1509,1509,0
|
|
20230704,183400,189789971,1509,1509,1509,1509,0
|
|
20230704,183300,189789971,1509,1509,1509,1509,0
|
|
20230704,183200,189789971,1509,1509,1509,1509,0
|
|
20230704,183100,189789971,1509,1509,1509,1509,0
|
|
20230704,183000,189789971,1509,1509,1509,1509,0
|
|
20230704,182900,189789971,1509,1509,1509,1509,0
|
|
20230704,182800,189789971,1509,1509,1509,1509,0
|
|
20230704,182700,189789971,1509,1509,1509,1509,0
|
|
20230704,182600,189789971,1509,1509,1509,1509,0
|
|
20230704,182500,189789971,1509,1509,1509,1509,0
|
|
20230704,182400,189789971,1509,1509,1509,1509,0
|
|
20230704,182300,189789971,1509,1509,1509,1509,0
|
|
20230704,182200,189789971,1509,1509,1509,1509,0
|
|
20230704,182100,189789971,1509,1509,1509,1509,0
|
|
20230704,182000,189789971,1509,1509,1509,1509,0
|
|
20230704,181900,189789971,1509,1509,1509,1509,0
|
|
20230704,181800,189789971,1509,1509,1509,1509,0
|
|
20230704,181700,189789971,1509,1509,1509,1509,0
|
|
20230704,181600,189789971,1509,1509,1509,1509,0
|
|
20230704,181500,189789971,1509,1509,1509,1509,0
|
|
20230704,181400,189789971,1509,1509,1509,1509,0
|
|
20230704,181300,189789971,1509,1509,1509,1509,3824
|
|
20230704,181200,189789971,1509,1509,1509,1509,0
|
|
20230704,181100,189789971,1509,1509,1509,1509,0
|
|
20230704,181000,189789971,1509,1509,1509,1509,0
|
|
20230704,180900,189789971,1509,1509,1509,1509,0
|
|
20230704,180800,189789971,1509,1509,1509,1509,0
|
|
20230704,180700,189789971,1509,1509,1509,1509,0
|
|
20230704,180600,189789971,1509,1509,1509,1509,0
|
|
20230704,180500,189789971,1509,1509,1509,1509,0
|
|
20230704,180400,189789971,1509,1509,1509,1509,0
|
|
20230704,180300,189789971,1509,1509,1509,1509,0
|
|
20230704,180200,189789971,1509,1509,1509,1509,0
|
|
20230704,180100,189789971,1509,1509,1509,1509,0
|
|
20230704,180000,189789971,1509,1509,1509,1509,0
|
|
20230704,175900,189789971,1509,1509,1509,1509,0
|
|
20230704,175800,189789971,1509,1509,1509,1509,0
|
|
20230704,175700,189789971,1509,1509,1509,1509,0
|
|
20230704,175600,189789971,1509,1509,1509,1509,0
|
|
20230704,175500,189789971,1509,1509,1509,1509,0
|
|
20230704,175400,189789971,1509,1509,1509,1509,0
|
|
20230704,175300,189789971,1509,1509,1509,1509,0
|
|
20230704,175200,189789971,1509,1509,1509,1509,0
|
|
20230704,175100,189789971,1509,1509,1509,1509,0
|
|
20230704,175000,189789971,1509,1509,1509,1509,0
|
|
20230704,174900,189789971,1509,1509,1509,1509,0
|
|
20230704,174800,189789971,1509,1509,1509,1509,0
|
|
20230704,174700,189789971,1509,1509,1509,1509,0
|
|
20230704,174600,189789971,1509,1509,1509,1509,0
|
|
20230704,174500,189789971,1509,1509,1509,1509,0
|
|
20230704,174400,189789971,1509,1509,1509,1509,0
|
|
20230704,174300,189789971,1509,1509,1509,1509,3824
|
|
20230704,174200,189789971,1509,1509,1509,1509,0
|
|
20230704,174100,189789971,1509,1509,1509,1509,0
|
|
20230704,174000,189789971,1509,1509,1509,1509,0
|
|
20230704,173900,189789971,1509,1509,1509,1509,0
|
|
20230704,173800,189789971,1509,1509,1509,1509,0
|
|
20230704,173700,189789971,1509,1509,1509,1509,0
|
|
20230704,173600,189789971,1509,1509,1509,1509,0
|
|
20230704,173500,189789971,1509,1509,1509,1509,0
|
|
20230704,173400,189789971,1509,1509,1509,1509,0
|
|
20230704,173300,189789971,1509,1509,1509,1509,0
|
|
20230704,173200,189789971,1509,1509,1509,1509,0
|
|
20230704,173100,189789971,1509,1509,1509,1509,0
|
|
20230704,173000,189789971,1509,1509,1509,1509,0
|
|
20230704,172900,189789971,1509,1509,1509,1509,0
|
|
20230704,172800,189789971,1509,1509,1509,1509,0
|
|
20230704,172700,189789971,1509,1509,1509,1509,0
|
|
20230704,172600,189789971,1509,1509,1509,1509,0
|
|
20230704,172500,189789971,1509,1509,1509,1509,0
|
|
20230704,172400,189789971,1509,1509,1509,1509,0
|
|
20230704,172300,189789971,1509,1509,1509,1509,0
|
|
20230704,172200,189789971,1509,1509,1509,1509,0
|
|
20230704,172100,189789971,1509,1509,1509,1509,0
|
|
20230704,172000,189789971,1509,1509,1509,1509,0
|
|
20230704,171900,189789971,1509,1509,1509,1509,0
|
|
20230704,171800,189789971,1509,1509,1509,1509,0
|
|
20230704,171700,189789971,1509,1509,1509,1509,0
|
|
20230704,171600,189789971,1509,1509,1509,1509,0
|
|
20230704,171500,189789971,1509,1509,1509,1509,0
|
|
20230704,171400,189789971,1509,1509,1509,1509,0
|
|
20230704,171300,189789971,1509,1509,1509,1509,3824
|
|
20230704,171200,189789971,1509,1509,1509,1509,0
|
|
20230704,171100,189789971,1509,1509,1509,1509,0
|
|
20230704,171000,189789971,1509,1509,1509,1509,0
|
|
20230704,170900,189789971,1509,1509,1509,1509,0
|
|
20230704,170800,189789971,1509,1509,1509,1509,0
|
|
20230704,170700,189789971,1509,1509,1509,1509,0
|
|
20230704,170600,189789971,1509,1509,1509,1509,0
|
|
20230704,170500,189789971,1509,1509,1509,1509,0
|
|
20230704,170400,189789971,1509,1509,1509,1509,0
|
|
20230704,170300,189789971,1509,1509,1509,1509,0
|
|
20230704,170200,189789971,1509,1509,1509,1509,0
|
|
20230704,170100,189789971,1509,1509,1509,1509,0
|
|
20230704,170000,189789971,1509,1509,1509,1509,0
|
|
20230704,165900,189789971,1509,1509,1509,1509,0
|
|
20230704,165800,189789971,1509,1509,1509,1509,0
|
|
20230704,165700,189789971,1509,1509,1509,1509,0
|
|
20230704,165600,189789971,1509,1509,1509,1509,0
|
|
20230704,165500,189789971,1509,1509,1509,1509,0
|
|
20230704,165400,189789971,1509,1509,1509,1509,0
|
|
20230704,165300,189789971,1509,1509,1509,1509,0
|
|
20230704,165200,189789971,1509,1509,1509,1509,0
|
|
20230704,165100,189789971,1509,1509,1509,1509,0
|
|
20230704,165000,189789971,1509,1509,1509,1509,0
|
|
20230704,164900,189789971,1509,1509,1509,1509,0
|
|
20230704,164800,189789971,1509,1509,1509,1509,0
|
|
20230704,164700,189789971,1509,1509,1509,1509,0
|
|
20230704,164600,189789971,1509,1509,1509,1509,0
|
|
20230704,164500,189789971,1509,1509,1509,1509,0
|
|
20230704,164400,189789971,1509,1509,1509,1509,0
|
|
20230704,164300,189789971,1509,1509,1509,1509,3824
|
|
20230704,164200,189789971,1509,1509,1509,1509,0
|
|
20230704,164100,189789971,1509,1509,1509,1509,0
|
|
20230704,164000,189789971,1509,1509,1509,1509,0
|
|
20230704,163900,189789971,1509,1509,1509,1509,0
|
|
20230704,163800,189789971,1509,1509,1509,1509,0
|
|
20230704,163700,189789971,1509,1509,1509,1509,0
|
|
20230704,163600,189789971,1509,1509,1509,1509,0
|
|
20230704,163500,189789971,1509,1509,1509,1509,0
|
|
20230704,163400,189789971,1509,1509,1509,1509,0
|
|
20230704,163300,189789971,1509,1509,1509,1509,0
|
|
20230704,163200,189789971,1509,1509,1509,1509,0
|
|
20230704,163100,189789971,1509,1509,1509,1509,0
|
|
20230704,163000,189789971,1509,1509,1509,1509,0
|
|
20230704,162900,189789971,1509,1509,1509,1509,0
|
|
20230704,162800,189789971,1509,1509,1509,1509,0
|
|
20230704,162700,189789971,1509,1509,1509,1509,0
|
|
20230704,162600,189789971,1509,1509,1509,1509,0
|
|
20230704,162500,189789971,1509,1509,1509,1509,0
|
|
20230704,162400,189789971,1509,1509,1509,1509,0
|
|
20230704,162300,189789971,1509,1509,1509,1509,0
|
|
20230704,162200,189789971,1509,1509,1509,1509,0
|
|
20230704,162100,189789971,1509,1509,1509,1509,0
|
|
20230704,162000,189789971,1509,1509,1509,1509,0
|
|
20230704,161900,189789971,1509,1509,1509,1509,0
|
|
20230704,161800,189789971,1509,1509,1509,1509,0
|
|
20230704,161700,189789971,1509,1509,1509,1509,0
|
|
20230704,161600,189789971,1509,1509,1509,1509,0
|
|
20230704,161500,189789971,1509,1509,1509,1509,0
|
|
20230704,161400,189789971,1509,1509,1509,1509,0
|
|
20230704,161300,189789971,1509,1509,1509,1509,3824
|
|
20230704,161200,189789971,1509,1509,1509,1509,0
|
|
20230704,161100,189789971,1509,1509,1509,1509,0
|
|
20230704,161000,189789971,1509,1509,1509,1509,0
|
|
20230704,160900,189789971,1509,1509,1509,1509,0
|
|
20230704,160800,189789971,1509,1509,1509,1509,0
|
|
20230704,160700,189789971,1509,1509,1509,1509,0
|
|
20230704,160600,189789971,1509,1509,1509,1509,0
|
|
20230704,160500,189789971,1509,1509,1509,1509,0
|
|
20230704,160400,189789971,1509,1509,1509,1509,0
|
|
20230704,160300,189789971,1509,1509,1509,1509,0
|
|
20230704,160200,189789971,1509,1509,1509,1509,0
|
|
20230704,160100,189789971,1509,1509,1509,1509,0
|
|
20230704,160000,189789971,1509,1509,1509,1509,0
|
|
20230704,155900,189789971,1509,1509,1509,1509,0
|
|
20230704,155800,189789971,1509,1509,1509,1509,0
|
|
20230704,155700,189789971,1509,1509,1509,1509,0
|
|
20230704,155600,189789971,1509,1509,1509,1509,0
|
|
20230704,155500,189789971,1509,1509,1509,1509,0
|
|
20230704,155400,189789971,1509,1509,1509,1509,0
|
|
20230704,155300,189789971,1509,1509,1509,1509,0
|
|
20230704,155200,189789971,1509,1509,1509,1509,0
|
|
20230704,155100,189789971,1509,1509,1509,1509,0
|
|
20230704,155000,189789971,1509,1509,1509,1509,0
|
|
20230704,154900,189789971,1509,1509,1509,1509,0
|
|
20230704,154800,189789971,1509,1509,1509,1509,0
|
|
20230704,154700,189789971,1509,1509,1509,1509,0
|
|
20230704,154600,189789971,1509,1509,1509,1509,0
|
|
20230704,154500,189789971,1509,1509,1509,1509,0
|
|
20230704,154400,189789971,1509,1509,1509,1509,0
|
|
20230704,154300,189789971,1509,1509,1509,1509,3824
|
|
20230704,154200,189789971,1509,1509,1509,1509,0
|
|
20230704,154100,189789971,1509,1509,1509,1509,0
|
|
20230704,154000,189789971,1509,1509,1509,1509,0
|
|
20230704,153900,189789971,1509,1509,1509,1509,0
|
|
20230704,153800,189789971,1509,1509,1509,1509,0
|
|
20230704,153700,189789971,1509,1509,1509,1509,0
|
|
20230704,153600,189789971,1509,1509,1509,1509,0
|
|
20230704,153500,189789971,1509,1509,1509,1509,0
|
|
20230704,153400,189789971,1509,1509,1509,1509,0
|
|
20230704,153300,189789971,1509,1509,1509,1509,0
|
|
20230704,153200,189789971,1509,1509,1509,1509,0
|
|
20230704,153100,189789971,1509,1509,1509,1509,0
|
|
20230704,153000,189789971,1509,1509,1509,1509,3824
|
|
20230704,152900,184019555,1510,1510,1510,1510,0
|
|
20230704,152800,184019555,1510,1510,1510,1510,0
|
|
20230704,152700,184019555,1510,1510,1510,1510,0
|
|
20230704,152600,184019555,1510,1510,1510,1510,0
|
|
20230704,152500,184019555,1510,1510,1510,1510,0
|
|
20230704,152400,184019555,1510,1510,1510,1510,0
|
|
20230704,152300,184019555,1510,1510,1510,1510,0
|
|
20230704,152200,184019555,1510,1510,1510,1510,0
|
|
20230704,152100,184019555,1510,1510,1510,1510,0
|
|
20230704,152000,184019555,1510,1510,1510,1510,0
|
|
20230704,151900,184019555,1510,1510,1510,1510,250
|
|
20230704,151800,183642055,1510,1510,1510,1499,14630
|
|
20230704,151700,161665163,1510,1507,1510,1506,702
|
|
20230704,151600,160607696,1510,1510,1510,1510,0
|
|
20230704,151500,160607696,1510,1510,1510,1510,1
|
|
20230704,151400,160606186,1508,1509,1509,1507,592
|
|
20230704,151300,159713887,1510,1510,1510,1510,1
|
|
20230704,151200,159712377,1510,1508,1510,1508,1066
|
|
20230704,151100,158104717,1510,1510,1510,1510,1
|
|
20230704,151000,158103207,1509,1510,1510,1509,3383
|
|
20230704,150900,152995396,1512,1509,1512,1509,2187
|
|
20230704,150800,149690965,1511,1509,1511,1509,23
|
|
20230704,150700,149656256,1511,1511,1511,1511,0
|
|
20230704,150600,149656256,1511,1509,1511,1509,18
|
|
20230704,150500,149629092,1511,1509,1511,1509,18
|
|
20230704,150400,149601928,1511,1511,1511,1511,0
|
|
20230704,150300,149601928,1511,1511,1511,1511,217
|
|
20230704,150200,149274041,1512,1512,1512,1512,1
|
|
20230704,150100,149272529,1512,1512,1512,1512,0
|
|
20230704,150000,149272529,1512,1512,1512,1512,1
|
|
20230704,145900,149271017,1512,1512,1512,1512,1001
|
|
20230704,145800,147757505,1512,1512,1512,1512,0
|
|
20230704,145700,147757505,1512,1511,1512,1509,510
|
|
20230704,145600,146987522,1512,1512,1512,1511,70
|
|
20230704,145500,146881701,1512,1512,1512,1512,2
|
|
20230704,145400,146878677,1512,1509,1512,1509,545
|
|
20230704,145300,146056137,1512,1512,1512,1512,7
|
|
20230704,145200,146045553,1512,1512,1512,1512,0
|
|
20230704,145100,146045553,1512,1512,1512,1512,11
|
|
20230704,145000,146028921,1512,1512,1512,1512,0
|
|
20230704,144900,146028921,1512,1512,1512,1512,1
|
|
20230704,144800,146027409,1512,1512,1512,1512,3
|
|
20230704,144700,146022873,1512,1512,1512,1512,1
|
|
20230704,144600,146021361,1512,1512,1512,1512,30
|
|
20230704,144500,145976001,1512,1512,1512,1512,0
|
|
20230704,144400,145976001,1512,1512,1512,1512,1
|
|
20230704,144300,145974489,1512,1512,1512,1512,0
|
|
20230704,144200,145974489,1512,1505,1512,1505,110
|
|
20230704,144100,145808869,1512,1512,1512,1512,12
|
|
20230704,144000,145790725,1512,1505,1512,1505,761
|
|
20230704,143900,144645406,1512,1512,1512,1512,1
|
|
20230704,143800,144643894,1512,1512,1512,1512,2
|
|
20230704,143700,144640870,1513,1513,1513,1513,0
|
|
20230704,143600,144640870,1513,1513,1513,1513,0
|
|
20230704,143500,144640870,1513,1513,1513,1513,2
|
|
20230704,143400,144637844,1503,1509,1509,1503,2000
|
|
20230704,143300,141629737,1513,1509,1513,1508,219
|
|
20230704,143200,141299280,1513,1513,1513,1513,0
|
|
20230704,143100,141299280,1513,1513,1513,1513,0
|
|
20230704,143000,141299280,1513,1513,1513,1513,0
|
|
20230704,142900,141299280,1513,1513,1513,1513,0
|
|
20230704,142800,141299280,1513,1513,1513,1513,0
|
|
20230704,142700,141299280,1513,1513,1513,1513,1
|
|
20230704,142600,141297767,1513,1509,1513,1509,31
|
|
20230704,142500,141250984,1513,1513,1513,1513,0
|
|
20230704,142400,141250984,1513,1513,1513,1513,3
|
|
20230704,142300,141246445,1513,1513,1513,1513,0
|
|
20230704,142200,141246445,1513,1509,1513,1509,2
|
|
20230704,142100,141243423,1513,1510,1513,1510,3
|
|
20230704,142000,141238890,1513,1513,1513,1513,0
|
|
20230704,141900,141238890,1513,1513,1513,1513,1
|
|
20230704,141800,141237377,1513,1513,1513,1513,1
|
|
20230704,141700,141235864,1513,1513,1513,1513,0
|
|
20230704,141600,141235864,1513,1513,1513,1513,0
|
|
20230704,141500,141235864,1513,1513,1513,1513,0
|
|
20230704,141400,141235864,1513,1513,1513,1513,1
|
|
20230704,141300,141234351,1508,1508,1508,1508,162
|
|
20230704,141200,140990055,1513,1513,1513,1513,0
|
|
20230704,141100,140990055,1513,1513,1513,1513,0
|
|
20230704,141000,140990055,1513,1508,1513,1508,1153
|
|
20230704,140900,139251326,1513,1513,1513,1513,0
|
|
20230704,140800,139251326,1513,1513,1513,1513,1
|
|
20230704,140700,139249813,1513,1513,1513,1513,217
|
|
20230704,140600,138921492,1513,1513,1513,1513,11
|
|
20230704,140500,138904849,1513,1513,1513,1513,0
|
|
20230704,140400,138904849,1513,1513,1513,1513,1
|
|
20230704,140300,138903336,1513,1513,1513,1513,1
|
|
20230704,140200,138901823,1513,1508,1513,1508,510
|
|
20230704,140100,138132738,1513,1513,1513,1508,382
|
|
20230704,140000,137556260,1513,1513,1513,1513,1
|
|
20230704,135900,137554747,1513,1513,1513,1513,1
|
|
20230704,135800,137553234,1512,1512,1513,1512,178
|
|
20230704,135700,137284097,1513,1513,1513,1513,1
|
|
20230704,135600,137282584,1513,1513,1513,1513,0
|
|
20230704,135500,137282584,1513,1513,1513,1513,0
|
|
20230704,135400,137282584,1513,1513,1513,1513,0
|
|
20230704,135300,137282584,1513,1513,1513,1513,0
|
|
20230704,135200,137282584,1513,1513,1513,1513,1
|
|
20230704,135100,137281071,1513,1513,1513,1513,1
|
|
20230704,135000,137279558,1513,1513,1513,1513,0
|
|
20230704,134900,137279558,1513,1513,1513,1513,0
|
|
20230704,134800,137279558,1513,1513,1513,1513,0
|
|
20230704,134700,137279558,1513,1511,1513,1510,92
|
|
20230704,134600,137140634,1512,1512,1512,1512,1
|
|
20230704,134500,137139122,1512,1512,1512,1512,0
|
|
20230704,134400,137139122,1512,1512,1512,1512,1
|
|
20230704,134300,137137610,1512,1513,1513,1512,107
|
|
20230704,134200,136975726,1513,1513,1513,1513,100
|
|
20230704,134100,136824426,1513,1513,1513,1513,140
|
|
20230704,134000,136612606,1513,1513,1513,1513,1
|
|
20230704,133900,136611093,1513,1513,1513,1513,0
|
|
20230704,133800,136611093,1513,1513,1513,1513,0
|
|
20230704,133700,136611093,1513,1513,1513,1513,0
|
|
20230704,133600,136611093,1513,1513,1513,1513,10
|
|
20230704,133500,136595963,1513,1513,1513,1513,0
|
|
20230704,133400,136595963,1513,1513,1513,1513,70
|
|
20230704,133300,136490053,1513,1513,1513,1513,0
|
|
20230704,133200,136490053,1513,1513,1513,1513,0
|
|
20230704,133100,136490053,1513,1512,1513,1512,206
|
|
20230704,133000,136178575,1513,1513,1513,1513,1
|
|
20230704,132900,136177062,1513,1513,1513,1513,0
|
|
20230704,132800,136177062,1513,1513,1513,1513,0
|
|
20230704,132700,136177062,1513,1513,1513,1513,0
|
|
20230704,132600,136177062,1513,1513,1513,1513,1
|
|
20230704,132500,136175549,1513,1513,1513,1513,25
|
|
20230704,132400,136137724,1513,1513,1513,1513,0
|
|
20230704,132300,136137724,1513,1513,1513,1513,0
|
|
20230704,132200,136137724,1513,1513,1513,1513,1
|
|
20230704,132100,136136211,1513,1513,1513,1513,1
|
|
20230704,132000,136134698,1513,1512,1513,1512,1088
|
|
20230704,131900,134489111,1512,1512,1513,1512,2387
|
|
20230704,131800,130879966,1513,1512,1513,1512,1197
|
|
20230704,131700,129070101,1513,1513,1513,1513,2
|
|
20230704,131600,129067075,1513,1513,1513,1513,266
|
|
20230704,131500,128664617,1513,1513,1513,1513,0
|
|
20230704,131400,128664617,1513,1513,1513,1513,1
|
|
20230704,131300,128663104,1512,1512,1512,1512,1
|
|
20230704,131200,128661592,1513,1513,1513,1513,0
|
|
20230704,131100,128661592,1513,1513,1513,1513,0
|
|
20230704,131000,128661592,1513,1513,1513,1513,0
|
|
20230704,130900,128661592,1513,1513,1513,1513,541
|
|
20230704,130800,127843059,1513,1513,1513,1513,1
|
|
20230704,130700,127841546,1512,1513,1513,1512,1001
|
|
20230704,130600,126328033,1513,1512,1513,1512,356
|
|
20230704,130500,125789760,1513,1513,1513,1513,0
|
|
20230704,130400,125789760,1513,1512,1513,1512,1040
|
|
20230704,130300,124217279,1513,1512,1513,1512,501
|
|
20230704,130200,123459766,1513,1513,1513,1513,0
|
|
20230704,130100,123459766,1513,1513,1513,1512,1684
|
|
20230704,130000,120913416,1513,1513,1513,1513,0
|
|
20230704,125900,120913416,1513,1512,1513,1512,501
|
|
20230704,125800,120155903,1515,1515,1515,1515,0
|
|
20230704,125700,120155903,1515,1515,1515,1515,3
|
|
20230704,125600,120151358,1515,1515,1515,1515,20
|
|
20230704,125500,120121058,1515,1515,1515,1515,0
|
|
20230704,125400,120121058,1515,1515,1515,1515,0
|
|
20230704,125300,120121058,1515,1515,1515,1515,101
|
|
20230704,125200,119968043,1515,1515,1515,1515,0
|
|
20230704,125100,119968043,1515,1515,1515,1512,2061
|
|
20230704,125000,116851628,1515,1510,1515,1510,3297
|
|
20230704,124900,111867142,1510,1510,1510,1510,8
|
|
20230704,124800,111855062,1510,1510,1510,1510,0
|
|
20230704,124700,111855062,1510,1510,1510,1510,1
|
|
20230704,124600,111853552,1510,1510,1510,1510,0
|
|
20230704,124500,111853552,1510,1510,1510,1510,0
|
|
20230704,124400,111853552,1510,1510,1510,1510,0
|
|
20230704,124300,111853552,1510,1510,1510,1510,0
|
|
20230704,124200,111853552,1510,1510,1510,1510,0
|
|
20230704,124100,111853552,1510,1510,1510,1510,0
|
|
20230704,124000,111853552,1510,1505,1510,1505,2
|
|
20230704,123900,111850537,1510,1510,1510,1510,67
|
|
20230704,123800,111749367,1510,1510,1510,1510,0
|
|
20230704,123700,111749367,1510,1510,1510,1510,1
|
|
20230704,123600,111747857,1510,1510,1510,1510,0
|
|
20230704,123500,111747857,1510,1510,1510,1510,1
|
|
20230704,123400,111746347,1510,1510,1510,1510,1000
|
|
20230704,123300,110236347,1510,1510,1510,1510,0
|
|
20230704,123200,110236347,1510,1510,1510,1510,1
|
|
20230704,123100,110234837,1510,1510,1510,1510,0
|
|
20230704,123000,110234837,1510,1510,1510,1510,1
|
|
20230704,122900,110233327,1510,1504,1510,1504,1001
|
|
20230704,122800,108727817,1510,1510,1510,1510,0
|
|
20230704,122700,108727817,1510,1510,1510,1510,0
|
|
20230704,122600,108727817,1510,1510,1510,1510,0
|
|
20230704,122500,108727817,1510,1509,1510,1505,151
|
|
20230704,122400,108500122,1510,1509,1510,1509,2
|
|
20230704,122300,108497103,1510,1510,1510,1510,0
|
|
20230704,122200,108497103,1510,1510,1510,1510,0
|
|
20230704,122100,108497103,1510,1510,1510,1510,1
|
|
20230704,122000,108495593,1510,1510,1510,1510,0
|
|
20230704,121900,108495593,1510,1510,1510,1510,0
|
|
20230704,121800,108495593,1510,1510,1510,1510,1
|
|
20230704,121700,108494083,1512,1512,1512,1512,0
|
|
20230704,121600,108494083,1512,1512,1512,1512,5
|
|
20230704,121500,108486523,1512,1512,1512,1512,0
|
|
20230704,121400,108486523,1512,1512,1512,1512,0
|
|
20230704,121300,108486523,1512,1510,1512,1510,24
|
|
20230704,121200,108450279,1512,1512,1512,1512,0
|
|
20230704,121100,108450279,1512,1512,1512,1512,0
|
|
20230704,121000,108450279,1512,1512,1512,1512,1
|
|
20230704,120900,108448767,1512,1512,1512,1512,0
|
|
20230704,120800,108448767,1512,1512,1512,1512,1
|
|
20230704,120700,108447255,1512,1512,1512,1512,0
|
|
20230704,120600,108447255,1512,1510,1512,1510,25
|
|
20230704,120500,108409503,1512,1512,1512,1512,0
|
|
20230704,120400,108409503,1512,1512,1512,1512,1
|
|
20230704,120300,108407991,1512,1511,1512,1511,190
|
|
20230704,120200,108120836,1511,1511,1511,1511,0
|
|
20230704,120100,108120836,1511,1511,1511,1511,0
|
|
20230704,120000,108120836,1511,1511,1511,1511,0
|
|
20230704,115900,108120836,1511,1511,1511,1511,0
|
|
20230704,115800,108120836,1511,1510,1511,1510,2006
|
|
20230704,115700,105091744,1510,1508,1510,1508,2
|
|
20230704,115600,105088726,1510,1510,1510,1510,0
|
|
20230704,115500,105088726,1510,1510,1510,1510,0
|
|
20230704,115400,105088726,1510,1510,1510,1510,0
|
|
20230704,115300,105088726,1510,1510,1510,1510,0
|
|
20230704,115200,105088726,1510,1510,1510,1510,0
|
|
20230704,115100,105088726,1510,1510,1510,1510,0
|
|
20230704,115000,105088726,1510,1510,1510,1510,0
|
|
20230704,114900,105088726,1510,1510,1510,1510,0
|
|
20230704,114800,105088726,1510,1510,1510,1510,15
|
|
20230704,114700,105066076,1510,1508,1510,1508,764
|
|
20230704,114600,103913962,1508,1508,1508,1508,0
|
|
20230704,114500,103913962,1508,1508,1508,1508,0
|
|
20230704,114400,103913962,1508,1508,1508,1508,0
|
|
20230704,114300,103913962,1508,1508,1508,1508,0
|
|
20230704,114200,103913962,1508,1508,1508,1508,0
|
|
20230704,114100,103913962,1508,1508,1508,1508,0
|
|
20230704,114000,103913962,1508,1505,1508,1500,1171
|
|
20230704,113900,102156612,1508,1508,1508,1508,0
|
|
20230704,113800,102156612,1508,1508,1508,1508,0
|
|
20230704,113700,102156612,1508,1508,1508,1508,0
|
|
20230704,113600,102156612,1508,1508,1508,1508,0
|
|
20230704,113500,102156612,1508,1508,1508,1508,1
|
|
20230704,113400,102155104,1508,1508,1508,1508,0
|
|
20230704,113300,102155104,1508,1508,1508,1508,1
|
|
20230704,113200,102153596,1510,1510,1510,1510,0
|
|
20230704,113100,102153596,1510,1510,1510,1510,0
|
|
20230704,113000,102153596,1510,1510,1510,1510,0
|
|
20230704,112900,102153596,1510,1510,1510,1510,0
|
|
20230704,112800,102153596,1510,1510,1510,1510,0
|
|
20230704,112700,102153596,1510,1510,1510,1510,0
|
|
20230704,112600,102153596,1510,1510,1510,1510,1
|
|
20230704,112500,102152086,1501,1503,1510,1501,1276
|
|
20230704,112400,100234795,1510,1510,1510,1510,0
|
|
20230704,112300,100234795,1510,1510,1510,1510,1
|
|
20230704,112200,100233285,1510,1510,1510,1510,5
|
|
20230704,112100,100225735,1510,1510,1510,1510,0
|
|
20230704,112000,100225735,1510,1510,1510,1510,1
|
|
20230704,111900,100224225,1510,1510,1510,1510,100
|
|
20230704,111800,100073225,1511,1511,1511,1511,663
|
|
20230704,111700,99071432,1511,1511,1511,1511,1
|
|
20230704,111600,99069921,1511,1511,1511,1511,0
|
|
20230704,111500,99069921,1511,1510,1511,1510,200
|
|
20230704,111400,98767803,1510,1510,1510,1510,17
|
|
20230704,111300,98742133,1510,1510,1510,1510,0
|
|
20230704,111200,98742133,1510,1510,1510,1510,0
|
|
20230704,111100,98742133,1510,1510,1510,1510,0
|
|
20230704,111000,98742133,1510,1505,1510,1502,653
|
|
20230704,110900,97759729,1509,1509,1509,1509,0
|
|
20230704,110800,97759729,1509,1509,1509,1509,0
|
|
20230704,110700,97759729,1509,1509,1509,1509,0
|
|
20230704,110600,97759729,1509,1509,1509,1509,0
|
|
20230704,110500,97759729,1509,1509,1509,1509,1
|
|
20230704,110400,97758220,1505,1505,1505,1505,4
|
|
20230704,110300,97752200,1505,1505,1505,1505,0
|
|
20230704,110200,97752200,1505,1509,1509,1505,617
|
|
20230704,110100,96823611,1510,1510,1510,1510,5
|
|
20230704,110000,96816061,1511,1511,1511,1511,0
|
|
20230704,105900,96816061,1511,1511,1511,1511,0
|
|
20230704,105800,96816061,1511,1511,1511,1511,1
|
|
20230704,105700,96814550,1511,1504,1511,1504,6
|
|
20230704,105600,96805519,1511,1511,1511,1511,0
|
|
20230704,105500,96805519,1511,1511,1511,1511,0
|
|
20230704,105400,96805519,1511,1511,1511,1511,0
|
|
20230704,105300,96805519,1511,1511,1511,1511,1
|
|
20230704,105200,96804008,1504,1504,1504,1504,10
|
|
20230704,105100,96788968,1511,1511,1511,1511,0
|
|
20230704,105000,96788968,1511,1511,1511,1511,0
|
|
20230704,104900,96788968,1511,1511,1511,1511,2
|
|
20230704,104800,96785946,1511,1511,1511,1511,1
|
|
20230704,104700,96784435,1511,1511,1511,1511,0
|
|
20230704,104600,96784435,1511,1511,1511,1511,1
|
|
20230704,104500,96782924,1511,1511,1511,1511,0
|
|
20230704,104400,96782924,1511,1511,1511,1511,0
|
|
20230704,104300,96782924,1511,1512,1512,1511,389
|
|
20230704,104200,96195142,1512,1511,1512,1511,508
|
|
20230704,104100,95427553,1511,1511,1511,1511,271
|
|
20230704,104000,95018072,1511,1511,1511,1511,1
|
|
20230704,103900,95016561,1511,1511,1511,1511,0
|
|
20230704,103800,95016561,1511,1511,1511,1511,0
|
|
20230704,103700,95016561,1511,1511,1511,1511,1
|
|
20230704,103600,95015050,1512,1502,1512,1502,881
|
|
20230704,103500,93691637,1502,1502,1503,1502,272
|
|
20230704,103400,93283092,1502,1500,1502,1500,416
|
|
20230704,103300,92659090,1503,1503,1503,1500,902
|
|
20230704,103200,91306084,1503,1500,1503,1500,98
|
|
20230704,103100,91159078,1500,1503,1503,1500,2801
|
|
20230704,103000,86957357,1503,1503,1503,1503,999
|
|
20230704,102900,85455860,1501,1501,1501,1501,885
|
|
20230704,102800,84127475,1501,1503,1503,1501,3791
|
|
20230704,102700,78430940,1503,1504,1504,1503,5981
|
|
20230704,102600,69440908,1512,1512,1512,1512,0
|
|
20230704,102500,69440908,1512,1512,1512,1512,0
|
|
20230704,102400,69440908,1512,1512,1512,1512,0
|
|
20230704,102300,69440908,1512,1505,1513,1503,3002
|
|
20230704,102200,64927604,1505,1505,1505,1505,0
|
|
20230704,102100,64927604,1505,1514,1514,1505,280
|
|
20230704,102000,64505438,1510,1510,1510,1510,0
|
|
20230704,101900,64505438,1510,1510,1510,1510,1
|
|
20230704,101800,64503928,1510,1510,1510,1510,0
|
|
20230704,101700,64503928,1510,1514,1514,1510,2
|
|
20230704,101600,64500904,1515,1515,1515,1515,0
|
|
20230704,101500,64500904,1515,1510,1515,1510,21
|
|
20230704,101400,64469189,1515,1515,1515,1515,0
|
|
20230704,101300,64469189,1515,1515,1515,1515,0
|
|
20230704,101200,64469189,1515,1515,1515,1515,1
|
|
20230704,101100,64467674,1515,1515,1515,1515,0
|
|
20230704,101000,64467674,1515,1515,1515,1515,0
|
|
20230704,100900,64467674,1515,1515,1515,1515,0
|
|
20230704,100800,64467674,1515,1515,1515,1515,0
|
|
20230704,100700,64467674,1515,1515,1515,1515,0
|
|
20230704,100600,64467674,1515,1515,1515,1515,0
|
|
20230704,100500,64467674,1515,1515,1515,1515,0
|
|
20230704,100400,64467674,1515,1515,1515,1515,0
|
|
20230704,100300,64467674,1515,1515,1515,1515,0
|
|
20230704,100200,64467674,1515,1515,1515,1515,0
|
|
20230704,100100,64467674,1515,1512,1515,1510,205
|
|
20230704,100000,64158105,1515,1515,1515,1515,1
|
|
20230704,095900,64156590,1516,1516,1516,1516,0
|
|
20230704,095800,64156590,1516,1516,1516,1516,0
|
|
20230704,095700,64156590,1516,1516,1516,1516,0
|
|
20230704,095600,64156590,1516,1516,1516,1516,0
|
|
20230704,095500,64156590,1516,1516,1516,1516,0
|
|
20230704,095400,64156590,1516,1516,1516,1516,10
|
|
20230704,095300,64141430,1516,1516,1516,1516,0
|
|
20230704,095200,64141430,1516,1516,1516,1516,0
|
|
20230704,095100,64141430,1516,1512,1516,1512,2
|
|
20230704,095000,64138402,1516,1516,1516,1516,1
|
|
20230704,094900,64136886,1515,1509,1515,1509,3373
|
|
20230704,094800,59028173,1514,1513,1514,1513,397
|
|
20230704,094700,58427511,1504,1513,1513,1504,173
|
|
20230704,094600,58167256,1512,1512,1512,1512,500
|
|
20230704,094500,57411256,1504,1505,1513,1504,1549
|
|
20230704,094400,55080705,1505,1513,1513,1505,1761
|
|
20230704,094300,52428902,1505,1509,1509,1505,3465
|
|
20230704,094200,47207694,1510,1510,1510,1508,2307
|
|
20230704,094100,43725071,1514,1514,1514,1514,0
|
|
20230704,094000,43725071,1514,1514,1514,1514,0
|
|
20230704,093900,43725071,1514,1514,1514,1514,0
|
|
20230704,093800,43725071,1514,1514,1514,1514,1
|
|
20230704,093700,43723557,1510,1511,1511,1510,520
|
|
20230704,093600,42938356,1514,1514,1514,1514,0
|
|
20230704,093500,42938356,1514,1514,1514,1514,5
|
|
20230704,093400,42930786,1514,1514,1514,1514,1
|
|
20230704,093300,42929272,1515,1515,1515,1511,739
|
|
20230704,093200,41812591,1515,1515,1515,1515,62
|
|
20230704,093100,41718661,1515,1515,1515,1515,0
|
|
20230704,093000,41718661,1515,1515,1515,1515,0
|
|
20230704,092900,41718661,1515,1515,1515,1515,0
|
|
20230704,092800,41718661,1515,1515,1515,1515,0
|
|
20230704,092700,41718661,1515,1515,1515,1510,69
|
|
20230704,092600,41614131,1515,1515,1515,1515,68
|
|
20230704,092500,41511111,1510,1515,1515,1510,22
|
|
20230704,092400,41477786,1515,1515,1515,1515,10
|
|
20230704,092300,41462636,1515,1515,1515,1515,0
|
|
20230704,092200,41462636,1515,1515,1515,1515,0
|
|
20230704,092100,41462636,1515,1510,1515,1510,211
|
|
20230704,092000,41144016,1515,1514,1515,1510,3567
|
|
20230704,091900,35742238,1514,1512,1515,1512,102
|
|
20230704,091800,35588007,1515,1513,1515,1512,801
|
|
20230704,091700,34376817,1518,1518,1518,1518,0
|
|
20230704,091600,34376817,1518,1515,1518,1512,1347
|
|
20230704,091500,32338774,1517,1517,1517,1517,2
|
|
20230704,091400,32335740,1518,1518,1518,1518,0
|
|
20230704,091300,32335740,1518,1518,1518,1518,0
|
|
20230704,091200,32335740,1518,1518,1518,1518,0
|
|
20230704,091100,32335740,1518,1517,1518,1517,807
|
|
20230704,091000,31111519,1517,1517,1517,1517,25
|
|
20230704,090900,31073594,1518,1518,1518,1518,0
|
|
20230704,090800,31073594,1518,1518,1518,1518,0
|
|
20230704,090700,31073594,1518,1518,1518,1518,0
|
|
20230704,090600,31073594,1518,1518,1518,1518,1
|
|
20230704,090500,31072076,1518,1518,1518,1518,208
|
|
20230704,090400,30756332,1518,1518,1518,1517,1002
|
|
20230704,090300,29236296,1518,1515,1518,1512,14439
|
|
20230704,090200,7383234,1518,1516,1518,1514,2001
|
|
20230704,090100,4352899,1518,1518,1518,1518,51
|
|
20230704,090000,4275481,1520,1521,1521,1520,2811
|