692 lines
33 KiB
CSV
692 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230724,202900,371004727,1510,1510,1510,1510,5645
|
|
20230724,202800,371004727,1510,1510,1510,1510,0
|
|
20230724,202700,371004727,1510,1510,1510,1510,0
|
|
20230724,202600,371004727,1510,1510,1510,1510,0
|
|
20230724,202500,371004727,1510,1510,1510,1510,0
|
|
20230724,202400,371004727,1510,1510,1510,1510,0
|
|
20230724,202300,371004727,1510,1510,1510,1510,0
|
|
20230724,202200,371004727,1510,1510,1510,1510,0
|
|
20230724,202100,371004727,1510,1510,1510,1510,0
|
|
20230724,202000,371004727,1510,1510,1510,1510,0
|
|
20230724,201900,371004727,1510,1510,1510,1510,0
|
|
20230724,201800,371004727,1510,1510,1510,1510,0
|
|
20230724,201700,371004727,1510,1510,1510,1510,0
|
|
20230724,201600,371004727,1510,1510,1510,1510,0
|
|
20230724,201500,371004727,1510,1510,1510,1510,0
|
|
20230724,201400,371004727,1510,1510,1510,1510,0
|
|
20230724,201300,371004727,1510,1510,1510,1510,0
|
|
20230724,201200,371004727,1510,1510,1510,1510,0
|
|
20230724,201100,371004727,1510,1510,1510,1510,0
|
|
20230724,201000,371004727,1510,1510,1510,1510,0
|
|
20230724,200900,371004727,1510,1510,1510,1510,0
|
|
20230724,200800,371004727,1510,1510,1510,1510,0
|
|
20230724,200700,371004727,1510,1510,1510,1510,0
|
|
20230724,200600,371004727,1510,1510,1510,1510,0
|
|
20230724,200500,371004727,1510,1510,1510,1510,0
|
|
20230724,200400,371004727,1510,1510,1510,1510,0
|
|
20230724,200300,371004727,1510,1510,1510,1510,0
|
|
20230724,200200,371004727,1510,1510,1510,1510,0
|
|
20230724,200100,371004727,1510,1510,1510,1510,0
|
|
20230724,200000,371004727,1510,1510,1510,1510,0
|
|
20230724,195900,371004727,1510,1510,1510,1510,5645
|
|
20230724,195800,371004727,1510,1510,1510,1510,0
|
|
20230724,195700,371004727,1510,1510,1510,1510,0
|
|
20230724,195600,371004727,1510,1510,1510,1510,0
|
|
20230724,195500,371004727,1510,1510,1510,1510,0
|
|
20230724,195400,371004727,1510,1510,1510,1510,0
|
|
20230724,195300,371004727,1510,1510,1510,1510,0
|
|
20230724,195200,371004727,1510,1510,1510,1510,0
|
|
20230724,195100,371004727,1510,1510,1510,1510,0
|
|
20230724,195000,371004727,1510,1510,1510,1510,0
|
|
20230724,194900,371004727,1510,1510,1510,1510,0
|
|
20230724,194800,371004727,1510,1510,1510,1510,0
|
|
20230724,194700,371004727,1510,1510,1510,1510,0
|
|
20230724,194600,371004727,1510,1510,1510,1510,0
|
|
20230724,194500,371004727,1510,1510,1510,1510,0
|
|
20230724,194400,371004727,1510,1510,1510,1510,0
|
|
20230724,194300,371004727,1510,1510,1510,1510,0
|
|
20230724,194200,371004727,1510,1510,1510,1510,0
|
|
20230724,194100,371004727,1510,1510,1510,1510,0
|
|
20230724,194000,371004727,1510,1510,1510,1510,0
|
|
20230724,193900,371004727,1510,1510,1510,1510,0
|
|
20230724,193800,371004727,1510,1510,1510,1510,0
|
|
20230724,193700,371004727,1510,1510,1510,1510,0
|
|
20230724,193600,371004727,1510,1510,1510,1510,0
|
|
20230724,193500,371004727,1510,1510,1510,1510,0
|
|
20230724,193400,371004727,1510,1510,1510,1510,0
|
|
20230724,193300,371004727,1510,1510,1510,1510,0
|
|
20230724,193200,371004727,1510,1510,1510,1510,0
|
|
20230724,193100,371004727,1510,1510,1510,1510,0
|
|
20230724,193000,371004727,1510,1510,1510,1510,0
|
|
20230724,192900,371004727,1510,1510,1510,1510,5645
|
|
20230724,192800,371004727,1510,1510,1510,1510,0
|
|
20230724,192700,371004727,1510,1510,1510,1510,0
|
|
20230724,192600,371004727,1510,1510,1510,1510,0
|
|
20230724,192500,371004727,1510,1510,1510,1510,0
|
|
20230724,192400,371004727,1510,1510,1510,1510,0
|
|
20230724,192300,371004727,1510,1510,1510,1510,0
|
|
20230724,192200,371004727,1510,1510,1510,1510,0
|
|
20230724,192100,371004727,1510,1510,1510,1510,0
|
|
20230724,192000,371004727,1510,1510,1510,1510,0
|
|
20230724,191900,371004727,1510,1510,1510,1510,0
|
|
20230724,191800,371004727,1510,1510,1510,1510,0
|
|
20230724,191700,371004727,1510,1510,1510,1510,0
|
|
20230724,191600,371004727,1510,1510,1510,1510,0
|
|
20230724,191500,371004727,1510,1510,1510,1510,0
|
|
20230724,191400,371004727,1510,1510,1510,1510,0
|
|
20230724,191300,371004727,1510,1510,1510,1510,0
|
|
20230724,191200,371004727,1510,1510,1510,1510,0
|
|
20230724,191100,371004727,1510,1510,1510,1510,0
|
|
20230724,191000,371004727,1510,1510,1510,1510,0
|
|
20230724,190900,371004727,1510,1510,1510,1510,0
|
|
20230724,190800,371004727,1510,1510,1510,1510,0
|
|
20230724,190700,371004727,1510,1510,1510,1510,0
|
|
20230724,190600,371004727,1510,1510,1510,1510,0
|
|
20230724,190500,371004727,1510,1510,1510,1510,0
|
|
20230724,190400,371004727,1510,1510,1510,1510,0
|
|
20230724,190300,371004727,1510,1510,1510,1510,0
|
|
20230724,190200,371004727,1510,1510,1510,1510,0
|
|
20230724,190100,371004727,1510,1510,1510,1510,0
|
|
20230724,190000,371004727,1510,1510,1510,1510,0
|
|
20230724,185900,371004727,1510,1510,1510,1510,5645
|
|
20230724,185800,371004727,1510,1510,1510,1510,0
|
|
20230724,185700,371004727,1510,1510,1510,1510,0
|
|
20230724,185600,371004727,1510,1510,1510,1510,0
|
|
20230724,185500,371004727,1510,1510,1510,1510,0
|
|
20230724,185400,371004727,1510,1510,1510,1510,0
|
|
20230724,185300,371004727,1510,1510,1510,1510,0
|
|
20230724,185200,371004727,1510,1510,1510,1510,0
|
|
20230724,185100,371004727,1510,1510,1510,1510,0
|
|
20230724,185000,371004727,1510,1510,1510,1510,0
|
|
20230724,184900,371004727,1510,1510,1510,1510,0
|
|
20230724,184800,371004727,1510,1510,1510,1510,0
|
|
20230724,184700,371004727,1510,1510,1510,1510,0
|
|
20230724,184600,371004727,1510,1510,1510,1510,0
|
|
20230724,184500,371004727,1510,1510,1510,1510,0
|
|
20230724,184400,371004727,1510,1510,1510,1510,0
|
|
20230724,184300,371004727,1510,1510,1510,1510,0
|
|
20230724,184200,371004727,1510,1510,1510,1510,0
|
|
20230724,184100,371004727,1510,1510,1510,1510,0
|
|
20230724,184000,371004727,1510,1510,1510,1510,0
|
|
20230724,183900,371004727,1510,1510,1510,1510,0
|
|
20230724,183800,371004727,1510,1510,1510,1510,0
|
|
20230724,183700,371004727,1510,1510,1510,1510,0
|
|
20230724,183600,371004727,1510,1510,1510,1510,0
|
|
20230724,183500,371004727,1510,1510,1510,1510,0
|
|
20230724,183400,371004727,1510,1510,1510,1510,0
|
|
20230724,183300,371004727,1510,1510,1510,1510,0
|
|
20230724,183200,371004727,1510,1510,1510,1510,0
|
|
20230724,183100,371004727,1510,1510,1510,1510,0
|
|
20230724,183000,371004727,1510,1510,1510,1510,0
|
|
20230724,182900,371004727,1510,1510,1510,1510,5645
|
|
20230724,182800,371004727,1510,1510,1510,1510,0
|
|
20230724,182700,371004727,1510,1510,1510,1510,0
|
|
20230724,182600,371004727,1510,1510,1510,1510,0
|
|
20230724,182500,371004727,1510,1510,1510,1510,0
|
|
20230724,182400,371004727,1510,1510,1510,1510,0
|
|
20230724,182300,371004727,1510,1510,1510,1510,0
|
|
20230724,182200,371004727,1510,1510,1510,1510,0
|
|
20230724,182100,371004727,1510,1510,1510,1510,0
|
|
20230724,182000,371004727,1510,1510,1510,1510,0
|
|
20230724,181900,371004727,1510,1510,1510,1510,0
|
|
20230724,181800,371004727,1510,1510,1510,1510,0
|
|
20230724,181700,371004727,1510,1510,1510,1510,0
|
|
20230724,181600,371004727,1510,1510,1510,1510,0
|
|
20230724,181500,371004727,1510,1510,1510,1510,0
|
|
20230724,181400,371004727,1510,1510,1510,1510,0
|
|
20230724,181300,371004727,1510,1510,1510,1510,0
|
|
20230724,181200,371004727,1510,1510,1510,1510,0
|
|
20230724,181100,371004727,1510,1510,1510,1510,0
|
|
20230724,181000,371004727,1510,1510,1510,1510,0
|
|
20230724,180900,371004727,1510,1510,1510,1510,0
|
|
20230724,180800,371004727,1510,1510,1510,1510,0
|
|
20230724,180700,371004727,1510,1510,1510,1510,0
|
|
20230724,180600,371004727,1510,1510,1510,1510,0
|
|
20230724,180500,371004727,1510,1510,1510,1510,0
|
|
20230724,180400,371004727,1510,1510,1510,1510,0
|
|
20230724,180300,371004727,1510,1510,1510,1510,0
|
|
20230724,180200,371004727,1510,1510,1510,1510,0
|
|
20230724,180100,371004727,1510,1510,1510,1510,0
|
|
20230724,180000,371004727,1510,1510,1510,1510,0
|
|
20230724,175900,371004727,1510,1510,1510,1510,5645
|
|
20230724,175800,371004727,1510,1510,1510,1510,0
|
|
20230724,175700,371004727,1510,1510,1510,1510,0
|
|
20230724,175600,371004727,1510,1510,1510,1510,0
|
|
20230724,175500,371004727,1510,1510,1510,1510,0
|
|
20230724,175400,371004727,1510,1510,1510,1510,0
|
|
20230724,175300,371004727,1510,1510,1510,1510,0
|
|
20230724,175200,371004727,1510,1510,1510,1510,0
|
|
20230724,175100,371004727,1510,1510,1510,1510,0
|
|
20230724,175000,371004727,1510,1510,1510,1510,0
|
|
20230724,174900,371004727,1510,1510,1510,1510,0
|
|
20230724,174800,371004727,1510,1510,1510,1510,0
|
|
20230724,174700,371004727,1510,1510,1510,1510,0
|
|
20230724,174600,371004727,1510,1510,1510,1510,0
|
|
20230724,174500,371004727,1510,1510,1510,1510,0
|
|
20230724,174400,371004727,1510,1510,1510,1510,0
|
|
20230724,174300,371004727,1510,1510,1510,1510,0
|
|
20230724,174200,371004727,1510,1510,1510,1510,0
|
|
20230724,174100,371004727,1510,1510,1510,1510,0
|
|
20230724,174000,371004727,1510,1510,1510,1510,0
|
|
20230724,173900,371004727,1510,1510,1510,1510,0
|
|
20230724,173800,371004727,1510,1510,1510,1510,0
|
|
20230724,173700,371004727,1510,1510,1510,1510,0
|
|
20230724,173600,371004727,1510,1510,1510,1510,0
|
|
20230724,173500,371004727,1510,1510,1510,1510,0
|
|
20230724,173400,371004727,1510,1510,1510,1510,0
|
|
20230724,173300,371004727,1510,1510,1510,1510,0
|
|
20230724,173200,371004727,1510,1510,1510,1510,0
|
|
20230724,173100,371004727,1510,1510,1510,1510,0
|
|
20230724,173000,371004727,1510,1510,1510,1510,0
|
|
20230724,172900,371004727,1510,1510,1510,1510,5645
|
|
20230724,172800,371004727,1510,1510,1510,1510,0
|
|
20230724,172700,371004727,1510,1510,1510,1510,0
|
|
20230724,172600,371004727,1510,1510,1510,1510,0
|
|
20230724,172500,371004727,1510,1510,1510,1510,0
|
|
20230724,172400,371004727,1510,1510,1510,1510,0
|
|
20230724,172300,371004727,1510,1510,1510,1510,0
|
|
20230724,172200,371004727,1510,1510,1510,1510,0
|
|
20230724,172100,371004727,1510,1510,1510,1510,0
|
|
20230724,172000,371004727,1510,1510,1510,1510,0
|
|
20230724,171900,371004727,1510,1510,1510,1510,0
|
|
20230724,171800,371004727,1510,1510,1510,1510,0
|
|
20230724,171700,371004727,1510,1510,1510,1510,0
|
|
20230724,171600,371004727,1510,1510,1510,1510,0
|
|
20230724,171500,371004727,1510,1510,1510,1510,0
|
|
20230724,171400,371004727,1510,1510,1510,1510,0
|
|
20230724,171300,371004727,1510,1510,1510,1510,0
|
|
20230724,171200,371004727,1510,1510,1510,1510,0
|
|
20230724,171100,371004727,1510,1510,1510,1510,0
|
|
20230724,171000,371004727,1510,1510,1510,1510,0
|
|
20230724,170900,371004727,1510,1510,1510,1510,0
|
|
20230724,170800,371004727,1510,1510,1510,1510,0
|
|
20230724,170700,371004727,1510,1510,1510,1510,0
|
|
20230724,170600,371004727,1510,1510,1510,1510,0
|
|
20230724,170500,371004727,1510,1510,1510,1510,0
|
|
20230724,170400,371004727,1510,1510,1510,1510,0
|
|
20230724,170300,371004727,1510,1510,1510,1510,0
|
|
20230724,170200,371004727,1510,1510,1510,1510,0
|
|
20230724,170100,371004727,1510,1510,1510,1510,0
|
|
20230724,170000,371004727,1510,1510,1510,1510,0
|
|
20230724,165900,371004727,1510,1510,1510,1510,5645
|
|
20230724,165800,371004727,1510,1510,1510,1510,0
|
|
20230724,165700,371004727,1510,1510,1510,1510,0
|
|
20230724,165600,371004727,1510,1510,1510,1510,0
|
|
20230724,165500,371004727,1510,1510,1510,1510,0
|
|
20230724,165400,371004727,1510,1510,1510,1510,0
|
|
20230724,165300,371004727,1510,1510,1510,1510,0
|
|
20230724,165200,371004727,1510,1510,1510,1510,0
|
|
20230724,165100,371004727,1510,1510,1510,1510,0
|
|
20230724,165000,371004727,1510,1510,1510,1510,0
|
|
20230724,164900,371004727,1510,1510,1510,1510,0
|
|
20230724,164800,371004727,1510,1510,1510,1510,0
|
|
20230724,164700,371004727,1510,1510,1510,1510,0
|
|
20230724,164600,371004727,1510,1510,1510,1510,0
|
|
20230724,164500,371004727,1510,1510,1510,1510,0
|
|
20230724,164400,371004727,1510,1510,1510,1510,0
|
|
20230724,164300,371004727,1510,1510,1510,1510,0
|
|
20230724,164200,371004727,1510,1510,1510,1510,0
|
|
20230724,164100,371004727,1510,1510,1510,1510,0
|
|
20230724,164000,371004727,1510,1510,1510,1510,0
|
|
20230724,163900,371004727,1510,1510,1510,1510,0
|
|
20230724,163800,371004727,1510,1510,1510,1510,0
|
|
20230724,163700,371004727,1510,1510,1510,1510,0
|
|
20230724,163600,371004727,1510,1510,1510,1510,0
|
|
20230724,163500,371004727,1510,1510,1510,1510,0
|
|
20230724,163400,371004727,1510,1510,1510,1510,0
|
|
20230724,163300,371004727,1510,1510,1510,1510,0
|
|
20230724,163200,371004727,1510,1510,1510,1510,0
|
|
20230724,163100,371004727,1510,1510,1510,1510,0
|
|
20230724,163000,371004727,1510,1510,1510,1510,0
|
|
20230724,162900,371004727,1510,1510,1510,1510,5645
|
|
20230724,162800,371004727,1510,1510,1510,1510,0
|
|
20230724,162700,371004727,1510,1510,1510,1510,0
|
|
20230724,162600,371004727,1510,1510,1510,1510,0
|
|
20230724,162500,371004727,1510,1510,1510,1510,0
|
|
20230724,162400,371004727,1510,1510,1510,1510,0
|
|
20230724,162300,371004727,1510,1510,1510,1510,0
|
|
20230724,162200,371004727,1510,1510,1510,1510,0
|
|
20230724,162100,371004727,1510,1510,1510,1510,0
|
|
20230724,162000,371004727,1510,1510,1510,1510,0
|
|
20230724,161900,371004727,1510,1510,1510,1510,0
|
|
20230724,161800,371004727,1510,1510,1510,1510,0
|
|
20230724,161700,371004727,1510,1510,1510,1510,0
|
|
20230724,161600,371004727,1510,1510,1510,1510,0
|
|
20230724,161500,371004727,1510,1510,1510,1510,0
|
|
20230724,161400,371004727,1510,1510,1510,1510,0
|
|
20230724,161300,371004727,1510,1510,1510,1510,0
|
|
20230724,161200,371004727,1510,1510,1510,1510,0
|
|
20230724,161100,371004727,1510,1510,1510,1510,0
|
|
20230724,161000,371004727,1510,1510,1510,1510,0
|
|
20230724,160900,371004727,1510,1510,1510,1510,0
|
|
20230724,160800,371004727,1510,1510,1510,1510,0
|
|
20230724,160700,371004727,1510,1510,1510,1510,0
|
|
20230724,160600,371004727,1510,1510,1510,1510,0
|
|
20230724,160500,371004727,1510,1510,1510,1510,0
|
|
20230724,160400,371004727,1510,1510,1510,1510,0
|
|
20230724,160300,371004727,1510,1510,1510,1510,0
|
|
20230724,160200,371004727,1510,1510,1510,1510,0
|
|
20230724,160100,371004727,1510,1510,1510,1510,0
|
|
20230724,160000,371004727,1510,1510,1510,1510,0
|
|
20230724,155900,371004727,1510,1510,1510,1510,5645
|
|
20230724,155800,371004727,1510,1510,1510,1510,0
|
|
20230724,155700,371004727,1510,1510,1510,1510,0
|
|
20230724,155600,371004727,1510,1510,1510,1510,0
|
|
20230724,155500,371004727,1510,1510,1510,1510,0
|
|
20230724,155400,371004727,1510,1510,1510,1510,0
|
|
20230724,155300,371004727,1510,1510,1510,1510,0
|
|
20230724,155200,371004727,1510,1510,1510,1510,0
|
|
20230724,155100,371004727,1510,1510,1510,1510,0
|
|
20230724,155000,371004727,1510,1510,1510,1510,0
|
|
20230724,154900,371004727,1510,1510,1510,1510,0
|
|
20230724,154800,371004727,1510,1510,1510,1510,0
|
|
20230724,154700,371004727,1510,1510,1510,1510,0
|
|
20230724,154600,371004727,1510,1510,1510,1510,0
|
|
20230724,154500,371004727,1510,1510,1510,1510,0
|
|
20230724,154400,371004727,1510,1510,1510,1510,0
|
|
20230724,154300,371004727,1510,1510,1510,1510,0
|
|
20230724,154200,371004727,1510,1510,1510,1510,0
|
|
20230724,154100,371004727,1510,1510,1510,1510,0
|
|
20230724,154000,371004727,1510,1510,1510,1510,0
|
|
20230724,153900,371004727,1510,1510,1510,1510,0
|
|
20230724,153800,371004727,1510,1510,1510,1510,0
|
|
20230724,153700,371004727,1510,1510,1510,1510,0
|
|
20230724,153600,371004727,1510,1510,1510,1510,0
|
|
20230724,153500,371004727,1510,1510,1510,1510,0
|
|
20230724,153400,371004727,1510,1510,1510,1510,0
|
|
20230724,153300,371004727,1510,1510,1510,1510,0
|
|
20230724,153200,371004727,1510,1510,1510,1510,0
|
|
20230724,153100,371004727,1510,1510,1510,1510,0
|
|
20230724,153000,371004727,1510,1510,1510,1510,5645
|
|
20230724,152900,362480777,1507,1507,1507,1507,0
|
|
20230724,152800,362480777,1507,1507,1507,1507,0
|
|
20230724,152700,362480777,1507,1507,1507,1507,0
|
|
20230724,152600,362480777,1507,1507,1507,1507,0
|
|
20230724,152500,362480777,1507,1507,1507,1507,0
|
|
20230724,152400,362480777,1507,1507,1507,1507,0
|
|
20230724,152300,362480777,1507,1507,1507,1507,0
|
|
20230724,152200,362480777,1507,1507,1507,1507,0
|
|
20230724,152100,362480777,1507,1507,1507,1507,0
|
|
20230724,152000,362480777,1507,1507,1507,1507,0
|
|
20230724,151900,362480777,1507,1505,1507,1505,6144
|
|
20230724,151800,353231669,1505,1505,1505,1505,8220
|
|
20230724,151700,340860569,1507,1507,1507,1507,267
|
|
20230724,151600,340458200,1508,1508,1508,1508,3
|
|
20230724,151500,340453676,1508,1508,1508,1507,100
|
|
20230724,151400,340302946,1507,1507,1507,1507,1138
|
|
20230724,151300,338587980,1507,1507,1507,1507,0
|
|
20230724,151200,338587980,1507,1507,1507,1507,0
|
|
20230724,151100,338587980,1507,1507,1507,1507,0
|
|
20230724,151000,338587980,1507,1503,1507,1503,3333
|
|
20230724,150900,333575680,1507,1507,1507,1507,0
|
|
20230724,150800,333575680,1507,1507,1507,1507,0
|
|
20230724,150700,333575680,1507,1507,1507,1507,0
|
|
20230724,150600,333575680,1507,1507,1507,1507,0
|
|
20230724,150500,333575680,1507,1506,1507,1506,1500
|
|
20230724,150400,331315680,1507,1507,1507,1507,0
|
|
20230724,150300,331315680,1507,1507,1507,1507,2000
|
|
20230724,150200,328301680,1507,1506,1507,1506,1000
|
|
20230724,150100,326794720,1502,1502,1502,1502,690
|
|
20230724,150000,325758340,1502,1504,1504,1502,1000
|
|
20230724,145900,324255543,1507,1507,1507,1507,0
|
|
20230724,145800,324255543,1507,1506,1507,1506,1659
|
|
20230724,145700,321755530,1503,1503,1503,1503,0
|
|
20230724,145600,321755530,1503,1503,1503,1503,1
|
|
20230724,145500,321754027,1503,1503,1503,1503,1500
|
|
20230724,145400,319499527,1503,1503,1503,1503,0
|
|
20230724,145300,319499527,1503,1503,1503,1503,0
|
|
20230724,145200,319499527,1503,1503,1503,1503,0
|
|
20230724,145100,319499527,1503,1503,1503,1503,0
|
|
20230724,145000,319499527,1503,1505,1506,1503,1701
|
|
20230724,144900,316941500,1504,1504,1504,1504,0
|
|
20230724,144800,316941500,1504,1504,1504,1504,0
|
|
20230724,144700,316941500,1504,1504,1504,1504,0
|
|
20230724,144600,316941500,1504,1504,1504,1504,0
|
|
20230724,144500,316941500,1504,1504,1504,1504,93
|
|
20230724,144400,316801628,1504,1507,1507,1504,67
|
|
20230724,144300,316700836,1504,1504,1504,1504,0
|
|
20230724,144200,316700836,1504,1504,1504,1504,1
|
|
20230724,144100,316699332,1504,1504,1504,1504,0
|
|
20230724,144000,316699332,1504,1506,1506,1504,200
|
|
20230724,143900,316398530,1504,1504,1504,1504,0
|
|
20230724,143800,316398530,1504,1504,1504,1504,471
|
|
20230724,143700,315690146,1504,1504,1504,1504,1
|
|
20230724,143600,315688642,1504,1504,1504,1504,0
|
|
20230724,143500,315688642,1504,1504,1504,1504,200
|
|
20230724,143400,315387842,1504,1504,1504,1504,0
|
|
20230724,143300,315387842,1504,1504,1504,1504,0
|
|
20230724,143200,315387842,1504,1504,1504,1504,0
|
|
20230724,143100,315387842,1504,1504,1504,1504,1
|
|
20230724,143000,315386338,1504,1504,1504,1504,0
|
|
20230724,142900,315386338,1504,1504,1504,1504,0
|
|
20230724,142800,315386338,1504,1504,1504,1504,1
|
|
20230724,142700,315384834,1504,1504,1504,1504,400
|
|
20230724,142600,314783234,1506,1506,1506,1506,0
|
|
20230724,142500,314783234,1506,1506,1506,1506,100
|
|
20230724,142400,314632634,1504,1504,1504,1504,20
|
|
20230724,142300,314602554,1504,1506,1506,1504,70
|
|
20230724,142200,314497206,1507,1507,1507,1507,0
|
|
20230724,142100,314497206,1507,1507,1507,1507,50
|
|
20230724,142000,314421856,1506,1506,1506,1506,1
|
|
20230724,141900,314420350,1505,1505,1505,1505,0
|
|
20230724,141800,314420350,1505,1505,1505,1505,0
|
|
20230724,141700,314420350,1505,1505,1505,1505,14
|
|
20230724,141600,314399280,1504,1504,1504,1504,33
|
|
20230724,141500,314349648,1505,1505,1505,1505,0
|
|
20230724,141400,314349648,1505,1505,1505,1505,0
|
|
20230724,141300,314349648,1505,1505,1505,1505,200
|
|
20230724,141200,314048648,1504,1504,1504,1504,0
|
|
20230724,141100,314048648,1504,1505,1505,1504,650
|
|
20230724,141000,313070546,1508,1508,1508,1508,0
|
|
20230724,140900,313070546,1508,1508,1508,1508,0
|
|
20230724,140800,313070546,1508,1508,1508,1508,0
|
|
20230724,140700,313070546,1508,1508,1508,1508,0
|
|
20230724,140600,313070546,1508,1508,1508,1508,0
|
|
20230724,140500,313070546,1508,1508,1508,1508,0
|
|
20230724,140400,313070546,1508,1508,1508,1508,0
|
|
20230724,140300,313070546,1508,1508,1508,1508,0
|
|
20230724,140200,313070546,1508,1508,1508,1508,0
|
|
20230724,140100,313070546,1508,1508,1508,1508,0
|
|
20230724,140000,313070546,1508,1508,1508,1508,100
|
|
20230724,135900,312919746,1506,1504,1506,1504,300
|
|
20230724,135800,312468146,1504,1504,1504,1504,0
|
|
20230724,135700,312468146,1504,1504,1504,1504,150
|
|
20230724,135600,312242546,1504,1504,1504,1504,0
|
|
20230724,135500,312242546,1504,1504,1504,1504,2
|
|
20230724,135400,312239538,1504,1504,1504,1504,686
|
|
20230724,135300,311207794,1508,1508,1508,1508,0
|
|
20230724,135200,311207794,1508,1508,1508,1508,0
|
|
20230724,135100,311207794,1508,1508,1508,1508,200
|
|
20230724,135000,310906194,1503,1503,1503,1503,0
|
|
20230724,134900,310906194,1503,1503,1503,1503,34
|
|
20230724,134800,310855092,1502,1502,1502,1502,0
|
|
20230724,134700,310855092,1502,1502,1502,1502,0
|
|
20230724,134600,310855092,1502,1502,1502,1502,4
|
|
20230724,134500,310849084,1507,1506,1507,1506,80
|
|
20230724,134400,310728543,1501,1501,1501,1501,0
|
|
20230724,134300,310728543,1501,1501,1501,1501,0
|
|
20230724,134200,310728543,1501,1501,1501,1501,0
|
|
20230724,134100,310728543,1501,1501,1501,1501,17
|
|
20230724,134000,310703026,1501,1501,1501,1501,2620
|
|
20230724,133900,306770406,1502,1507,1507,1502,372
|
|
20230724,133800,306211162,1508,1508,1508,1508,0
|
|
20230724,133700,306211162,1508,1508,1508,1508,1105
|
|
20230724,133600,304544822,1508,1508,1508,1508,0
|
|
20230724,133500,304544822,1508,1508,1508,1508,0
|
|
20230724,133400,304544822,1508,1506,1508,1506,333
|
|
20230724,133300,304043104,1508,1508,1508,1508,0
|
|
20230724,133200,304043104,1508,1508,1508,1508,0
|
|
20230724,133100,304043104,1508,1508,1508,1508,0
|
|
20230724,133000,304043104,1508,1506,1508,1506,400
|
|
20230724,132900,303440386,1501,1501,1501,1501,0
|
|
20230724,132800,303440386,1501,1501,1501,1501,0
|
|
20230724,132700,303440386,1501,1501,1501,1501,0
|
|
20230724,132600,303440386,1501,1502,1502,1501,1034
|
|
20230724,132500,301888302,1501,1501,1501,1501,0
|
|
20230724,132400,301888302,1501,1501,1501,1501,0
|
|
20230724,132300,301888302,1501,1501,1501,1501,0
|
|
20230724,132200,301888302,1501,1501,1501,1501,0
|
|
20230724,132100,301888302,1501,1501,1501,1501,1161
|
|
20230724,132000,300145641,1502,1502,1502,1502,170
|
|
20230724,131900,299890301,1502,1502,1502,1502,1127
|
|
20230724,131800,298197547,1508,1508,1508,1508,0
|
|
20230724,131700,298197547,1508,1508,1508,1508,150
|
|
20230724,131600,297971347,1507,1507,1507,1507,14
|
|
20230724,131500,297950249,1501,1502,1502,1501,3501
|
|
20230724,131400,292695163,1507,1507,1507,1507,0
|
|
20230724,131300,292695163,1507,1507,1507,1507,0
|
|
20230724,131200,292695163,1507,1507,1507,1507,0
|
|
20230724,131100,292695163,1507,1507,1507,1507,0
|
|
20230724,131000,292695163,1507,1502,1507,1502,1811
|
|
20230724,130900,289974793,1501,1502,1502,1501,887
|
|
20230724,130800,288643317,1502,1502,1502,1502,393
|
|
20230724,130700,288053031,1502,1502,1502,1501,908
|
|
20230724,130600,286689867,1502,1502,1502,1501,1417
|
|
20230724,130500,284561947,1505,1505,1505,1505,600
|
|
20230724,130400,283658947,1505,1505,1505,1505,1
|
|
20230724,130300,283657442,1506,1506,1506,1506,0
|
|
20230724,130200,283657442,1506,1506,1506,1506,0
|
|
20230724,130100,283657442,1506,1506,1506,1506,0
|
|
20230724,130000,283657442,1506,1506,1506,1506,0
|
|
20230724,125900,283657442,1506,1506,1506,1506,0
|
|
20230724,125800,283657442,1506,1506,1506,1506,5
|
|
20230724,125700,283649912,1506,1502,1506,1500,11007
|
|
20230724,125600,267139070,1500,1504,1504,1500,855
|
|
20230724,125500,265855957,1508,1508,1508,1508,33
|
|
20230724,125400,265806193,1501,1504,1504,1501,8115
|
|
20230724,125300,253623114,1509,1506,1509,1506,202
|
|
20230724,125200,253318397,1505,1505,1505,1505,1
|
|
20230724,125100,253316892,1505,1506,1508,1505,51
|
|
20230724,125000,253240051,1502,1502,1502,1502,0
|
|
20230724,124900,253240051,1502,1502,1502,1502,1000
|
|
20230724,124800,251738051,1502,1502,1502,1502,1
|
|
20230724,124700,251736549,1502,1502,1502,1502,0
|
|
20230724,124600,251736549,1502,1502,1502,1502,0
|
|
20230724,124500,251736549,1502,1502,1502,1502,0
|
|
20230724,124400,251736549,1502,1502,1502,1502,0
|
|
20230724,124300,251736549,1502,1506,1506,1502,1383
|
|
20230724,124200,249657085,1508,1508,1508,1508,0
|
|
20230724,124100,249657085,1508,1508,1508,1508,0
|
|
20230724,124000,249657085,1508,1507,1508,1507,5
|
|
20230724,123900,249649549,1503,1503,1503,1503,0
|
|
20230724,123800,249649549,1503,1503,1503,1503,0
|
|
20230724,123700,249649549,1503,1503,1503,1503,0
|
|
20230724,123600,249649549,1503,1503,1503,1503,0
|
|
20230724,123500,249649549,1503,1509,1509,1503,8
|
|
20230724,123400,249637507,1509,1509,1509,1509,1
|
|
20230724,123300,249635998,1509,1509,1509,1509,0
|
|
20230724,123200,249635998,1509,1506,1509,1502,719
|
|
20230724,123100,248555648,1509,1509,1509,1509,79
|
|
20230724,123000,248436437,1509,1505,1509,1505,15
|
|
20230724,122900,248413858,1505,1507,1507,1505,10
|
|
20230724,122800,248398803,1509,1509,1509,1509,250
|
|
20230724,122700,248021553,1502,1507,1509,1501,3263
|
|
20230724,122600,243107992,1502,1502,1502,1502,0
|
|
20230724,122500,243107992,1502,1502,1502,1502,0
|
|
20230724,122400,243107992,1502,1504,1504,1502,3165
|
|
20230724,122300,238351073,1507,1507,1507,1507,0
|
|
20230724,122200,238351073,1507,1507,1507,1507,3
|
|
20230724,122100,238346552,1508,1508,1508,1508,0
|
|
20230724,122000,238346552,1508,1508,1508,1508,300
|
|
20230724,121900,237894152,1504,1504,1504,1504,0
|
|
20230724,121800,237894152,1504,1504,1504,1504,1
|
|
20230724,121700,237892648,1504,1504,1504,1504,50
|
|
20230724,121600,237817448,1504,1504,1504,1504,0
|
|
20230724,121500,237817448,1504,1508,1508,1504,3
|
|
20230724,121400,237812932,1507,1507,1507,1507,0
|
|
20230724,121300,237812932,1507,1507,1507,1507,2
|
|
20230724,121200,237809918,1504,1504,1504,1504,0
|
|
20230724,121100,237809918,1504,1504,1504,1504,0
|
|
20230724,121000,237809918,1504,1504,1504,1504,2
|
|
20230724,120900,237806910,1507,1507,1507,1507,1
|
|
20230724,120800,237805403,1504,1504,1504,1504,0
|
|
20230724,120700,237805403,1504,1504,1504,1504,0
|
|
20230724,120600,237805403,1504,1504,1504,1504,0
|
|
20230724,120500,237805403,1504,1504,1504,1504,0
|
|
20230724,120400,237805403,1504,1505,1505,1504,915
|
|
20230724,120300,236429241,1504,1504,1504,1504,0
|
|
20230724,120200,236429241,1504,1504,1504,1504,0
|
|
20230724,120100,236429241,1504,1505,1505,1504,300
|
|
20230724,120000,235977952,1505,1505,1505,1505,0
|
|
20230724,115900,235977952,1505,1505,1505,1505,1
|
|
20230724,115800,235976447,1506,1506,1506,1506,0
|
|
20230724,115700,235976447,1506,1507,1507,1506,6
|
|
20230724,115600,235967410,1507,1507,1507,1507,500
|
|
20230724,115500,235213910,1506,1506,1506,1506,100
|
|
20230724,115400,235063310,1504,1504,1504,1504,500
|
|
20230724,115300,234311310,1504,1505,1505,1504,292
|
|
20230724,115200,233872050,1506,1506,1506,1506,0
|
|
20230724,115100,233872050,1506,1506,1506,1506,1
|
|
20230724,115000,233870544,1505,1506,1506,1505,21
|
|
20230724,114900,233838919,1506,1506,1506,1506,221
|
|
20230724,114800,233506093,1505,1505,1505,1505,10
|
|
20230724,114700,233491043,1505,1506,1506,1505,2567
|
|
20230724,114600,229626351,1506,1506,1506,1506,0
|
|
20230724,114500,229626351,1506,1507,1507,1506,3
|
|
20230724,114400,229621832,1509,1509,1509,1509,0
|
|
20230724,114300,229621832,1509,1509,1509,1509,0
|
|
20230724,114200,229621832,1509,1509,1509,1509,1
|
|
20230724,114100,229620323,1509,1509,1509,1509,0
|
|
20230724,114000,229620323,1509,1509,1509,1509,0
|
|
20230724,113900,229620323,1509,1509,1509,1509,110
|
|
20230724,113800,229454333,1509,1509,1509,1509,10
|
|
20230724,113700,229439243,1509,1509,1509,1509,3
|
|
20230724,113600,229434716,1505,1505,1505,1505,0
|
|
20230724,113500,229434716,1505,1505,1505,1505,0
|
|
20230724,113400,229434716,1505,1507,1507,1505,56
|
|
20230724,113300,229350376,1509,1509,1509,1509,0
|
|
20230724,113200,229350376,1509,1509,1509,1509,0
|
|
20230724,113100,229350376,1509,1509,1509,1509,0
|
|
20230724,113000,229350376,1509,1509,1509,1509,0
|
|
20230724,112900,229350376,1509,1509,1509,1509,0
|
|
20230724,112800,229350376,1509,1509,1509,1509,0
|
|
20230724,112700,229350376,1509,1509,1509,1509,1
|
|
20230724,112600,229348867,1510,1510,1510,1510,0
|
|
20230724,112500,229348867,1510,1510,1510,1510,0
|
|
20230724,112400,229348867,1510,1510,1510,1510,0
|
|
20230724,112300,229348867,1510,1510,1510,1510,0
|
|
20230724,112200,229348867,1510,1505,1510,1505,152
|
|
20230724,112100,229119980,1506,1506,1506,1506,23
|
|
20230724,112000,229085342,1505,1505,1505,1505,0
|
|
20230724,111900,229085342,1505,1505,1505,1505,5
|
|
20230724,111800,229077817,1505,1505,1505,1505,0
|
|
20230724,111700,229077817,1505,1505,1505,1505,1
|
|
20230724,111600,229076312,1505,1505,1505,1505,0
|
|
20230724,111500,229076312,1505,1505,1505,1505,0
|
|
20230724,111400,229076312,1505,1505,1505,1505,0
|
|
20230724,111300,229076312,1505,1505,1505,1505,0
|
|
20230724,111200,229076312,1505,1505,1505,1505,0
|
|
20230724,111100,229076312,1505,1505,1505,1505,50
|
|
20230724,111000,229001062,1503,1504,1505,1503,2801
|
|
20230724,110900,224790662,1505,1505,1505,1504,322
|
|
20230724,110800,224306197,1505,1505,1505,1505,131
|
|
20230724,110700,224109042,1505,1506,1506,1505,3384
|
|
20230724,110600,219014944,1507,1507,1507,1507,716
|
|
20230724,110500,217935932,1508,1508,1509,1508,354
|
|
20230724,110400,217402078,1509,1509,1509,1509,190
|
|
20230724,110300,217115368,1510,1510,1510,1510,170
|
|
20230724,110200,216858668,1510,1509,1510,1509,618
|
|
20230724,110100,215926086,1510,1510,1510,1510,5
|
|
20230724,110000,215918536,1510,1509,1510,1509,872
|
|
20230724,105900,214602616,1510,1510,1510,1509,239
|
|
20230724,105800,214241937,1510,1510,1510,1510,0
|
|
20230724,105700,214241937,1510,1510,1510,1510,0
|
|
20230724,105600,214241937,1510,1510,1510,1510,300
|
|
20230724,105500,213788937,1510,1510,1510,1510,4180
|
|
20230724,105400,207477137,1510,1510,1510,1510,23
|
|
20230724,105300,207442407,1510,1510,1511,1510,820
|
|
20230724,105200,206204107,1510,1511,1511,1510,152
|
|
20230724,105100,205974576,1511,1512,1512,1510,690
|
|
20230724,105000,204932355,1512,1512,1512,1512,0
|
|
20230724,104900,204932355,1512,1514,1514,1512,107
|
|
20230724,104800,204770371,1511,1511,1511,1511,0
|
|
20230724,104700,204770371,1511,1511,1511,1511,30
|
|
20230724,104600,204725041,1511,1513,1513,1511,107
|
|
20230724,104500,204563250,1515,1515,1515,1515,77
|
|
20230724,104400,204446595,1515,1515,1515,1515,1
|
|
20230724,104300,204445080,1514,1514,1514,1514,62
|
|
20230724,104200,204351212,1514,1514,1514,1514,67
|
|
20230724,104100,204249774,1513,1514,1514,1513,133
|
|
20230724,104000,204048443,1515,1515,1515,1515,103
|
|
20230724,103900,203892398,1512,1511,1512,1511,2
|
|
20230724,103800,203889375,1516,1516,1516,1516,0
|
|
20230724,103700,203889375,1516,1516,1516,1516,13
|
|
20230724,103600,203869667,1516,1516,1516,1516,15
|
|
20230724,103500,203846927,1509,1509,1509,1509,0
|
|
20230724,103400,203846927,1509,1509,1509,1509,0
|
|
20230724,103300,203846927,1509,1509,1509,1509,0
|
|
20230724,103200,203846927,1509,1509,1509,1509,0
|
|
20230724,103100,203846927,1509,1509,1509,1509,0
|
|
20230724,103000,203846927,1509,1509,1509,1509,0
|
|
20230724,102900,203846927,1509,1509,1509,1509,200
|
|
20230724,102800,203545127,1509,1510,1510,1509,3000
|
|
20230724,102700,199018083,1510,1510,1510,1510,0
|
|
20230724,102600,199018083,1510,1510,1510,1510,0
|
|
20230724,102500,199018083,1510,1510,1510,1510,1831
|
|
20230724,102400,196253273,1510,1511,1511,1510,1230
|
|
20230724,102300,194394838,1512,1512,1512,1512,597
|
|
20230724,102200,193492174,1512,1512,1512,1512,9
|
|
20230724,102100,193478566,1512,1512,1512,1512,0
|
|
20230724,102000,193478566,1512,1512,1512,1512,0
|
|
20230724,101900,193478566,1512,1513,1513,1512,62
|
|
20230724,101800,193384821,1512,1512,1512,1512,0
|
|
20230724,101700,193384821,1512,1512,1512,1512,0
|
|
20230724,101600,193384821,1512,1512,1512,1512,0
|
|
20230724,101500,193384821,1512,1512,1512,1512,104
|
|
20230724,101400,193227573,1512,1512,1512,1512,36
|
|
20230724,101300,193173141,1512,1512,1512,1512,1
|
|
20230724,101200,193171629,1517,1517,1517,1517,0
|
|
20230724,101100,193171629,1517,1517,1517,1517,1
|
|
20230724,101000,193170112,1516,1510,1516,1510,240
|
|
20230724,100900,192807706,1510,1511,1511,1509,8100
|
|
20230724,100800,180574736,1512,1512,1512,1511,234
|
|
20230724,100700,180221074,1512,1512,1512,1512,245
|
|
20230724,100600,179850634,1512,1512,1512,1512,0
|
|
20230724,100500,179850634,1512,1514,1514,1512,795
|
|
20230724,100400,178648561,1516,1516,1516,1516,0
|
|
20230724,100300,178648561,1516,1516,1516,1516,0
|
|
20230724,100200,178648561,1516,1516,1516,1516,1
|
|
20230724,100100,178647045,1514,1514,1514,1514,0
|
|
20230724,100000,178647045,1514,1514,1514,1514,273
|
|
20230724,095900,178233723,1517,1517,1517,1517,0
|
|
20230724,095800,178233723,1517,1517,1517,1517,1
|
|
20230724,095700,178232206,1514,1514,1514,1514,1
|
|
20230724,095600,178230692,1515,1515,1515,1515,0
|
|
20230724,095500,178230692,1515,1515,1515,1515,29
|
|
20230724,095400,178186757,1515,1515,1515,1515,1
|
|
20230724,095300,178185242,1517,1517,1517,1517,161
|
|
20230724,095200,177941005,1517,1517,1517,1517,30
|
|
20230724,095100,177895495,1512,1512,1512,1512,314
|
|
20230724,095000,177420727,1517,1517,1517,1517,26
|
|
20230724,094900,177381285,1511,1511,1511,1511,100
|
|
20230724,094800,177230185,1518,1512,1518,1510,16552
|
|
20230724,094700,152236289,1512,1512,1512,1512,39
|
|
20230724,094600,152177321,1512,1512,1512,1512,1
|
|
20230724,094500,152175809,1512,1511,1512,1510,1693
|
|
20230724,094400,149619159,1512,1512,1512,1512,71
|
|
20230724,094300,149511807,1519,1519,1519,1519,1
|
|
20230724,094200,149510288,1510,1513,1513,1510,25000
|
|
20230724,094100,111752047,1511,1511,1511,1511,0
|
|
20230724,094000,111752047,1511,1517,1517,1511,5862
|
|
20230724,093900,102875251,1518,1518,1518,1518,40
|
|
20230724,093800,102814531,1517,1517,1517,1517,256
|
|
20230724,093700,102426179,1518,1518,1518,1517,515
|
|
20230724,093600,101644414,1518,1518,1518,1518,385
|
|
20230724,093500,101059984,1519,1521,1521,1519,2139
|
|
20230724,093400,97809543,1528,1528,1528,1528,0
|
|
20230724,093300,97809543,1528,1528,1528,1528,0
|
|
20230724,093200,97809543,1528,1529,1529,1528,4
|
|
20230724,093100,97803429,1526,1525,1526,1525,142
|
|
20230724,093000,97586878,1519,1519,1519,1519,0
|
|
20230724,092900,97586878,1519,1519,1519,1519,50
|
|
20230724,092800,97510928,1518,1518,1518,1518,0
|
|
20230724,092700,97510928,1518,1520,1520,1518,10588
|
|
20230724,092600,81437706,1518,1518,1518,1518,0
|
|
20230724,092500,81437706,1518,1518,1518,1518,0
|
|
20230724,092400,81437706,1518,1518,1518,1518,500
|
|
20230724,092300,80678706,1518,1520,1520,1518,2215
|
|
20230724,092200,77315354,1520,1520,1520,1520,31
|
|
20230724,092100,77268234,1520,1520,1520,1520,90
|
|
20230724,092000,77131434,1519,1519,1519,1518,1337
|
|
20230724,091900,75100651,1519,1519,1519,1519,6
|
|
20230724,091800,75091537,1519,1519,1519,1519,500
|
|
20230724,091700,74332037,1515,1516,1517,1515,8387
|
|
20230724,091600,61624522,1515,1525,1525,1515,7370
|
|
20230724,091500,50458282,1515,1525,1525,1515,5125
|
|
20230724,091400,42672531,1525,1525,1525,1525,600
|
|
20230724,091300,41757531,1525,1525,1525,1525,0
|
|
20230724,091200,41757531,1525,1526,1526,1524,7499
|
|
20230724,091100,30321684,1525,1525,1525,1525,0
|
|
20230724,091000,30321684,1525,1541,1542,1525,773
|
|
20230724,090900,29140576,1542,1542,1542,1542,0
|
|
20230724,090800,29140576,1542,1540,1542,1520,4457
|
|
20230724,090700,22311071,1541,1543,1543,1541,202
|
|
20230724,090600,21999644,1544,1543,1544,1543,154
|
|
20230724,090500,21762018,1543,1545,1545,1543,487
|
|
20230724,090400,21010007,1545,1546,1546,1545,9
|
|
20230724,090300,20996100,1547,1551,1551,1547,9237
|
|
20230724,090200,6684675,1555,1553,1555,1552,1055
|
|
20230724,090100,5047263,1553,1555,1555,1553,1800
|
|
20230724,090000,2251850,1553,1553,1553,1553,1450
|