597 lines
28 KiB
CSV
597 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230619,185400,76815548,1318,1318,1318,1318,620
|
|
20230619,185300,76815548,1318,1318,1318,1318,0
|
|
20230619,185200,76815548,1318,1318,1318,1318,0
|
|
20230619,185100,76815548,1318,1318,1318,1318,0
|
|
20230619,185000,76815548,1318,1318,1318,1318,0
|
|
20230619,184900,76815548,1318,1318,1318,1318,0
|
|
20230619,184800,76815548,1318,1318,1318,1318,0
|
|
20230619,184700,76815548,1318,1318,1318,1318,0
|
|
20230619,184600,76815548,1318,1318,1318,1318,0
|
|
20230619,184500,76815548,1318,1318,1318,1318,0
|
|
20230619,184400,76815548,1318,1318,1318,1318,0
|
|
20230619,184300,76815548,1318,1318,1318,1318,0
|
|
20230619,184200,76815548,1318,1318,1318,1318,0
|
|
20230619,184100,76815548,1318,1318,1318,1318,0
|
|
20230619,184000,76815548,1318,1318,1318,1318,0
|
|
20230619,183900,76815548,1318,1318,1318,1318,0
|
|
20230619,183800,76815548,1318,1318,1318,1318,0
|
|
20230619,183700,76815548,1318,1318,1318,1318,0
|
|
20230619,183600,76815548,1318,1318,1318,1318,0
|
|
20230619,183500,76815548,1318,1318,1318,1318,0
|
|
20230619,183400,76815548,1318,1318,1318,1318,0
|
|
20230619,183300,76815548,1318,1318,1318,1318,0
|
|
20230619,183200,76815548,1318,1318,1318,1318,0
|
|
20230619,183100,76815548,1318,1318,1318,1318,0
|
|
20230619,183000,76815548,1318,1318,1318,1318,0
|
|
20230619,182900,76815548,1318,1318,1318,1318,0
|
|
20230619,182800,76815548,1318,1318,1318,1318,0
|
|
20230619,182700,76815548,1318,1318,1318,1318,0
|
|
20230619,182600,76815548,1318,1318,1318,1318,0
|
|
20230619,182500,76815548,1318,1318,1318,1318,0
|
|
20230619,182400,76815548,1318,1318,1318,1318,620
|
|
20230619,182300,76815548,1318,1318,1318,1318,0
|
|
20230619,182200,76815548,1318,1318,1318,1318,0
|
|
20230619,182100,76815548,1318,1318,1318,1318,0
|
|
20230619,182000,76815548,1318,1318,1318,1318,0
|
|
20230619,181900,76815548,1318,1318,1318,1318,0
|
|
20230619,181800,76815548,1318,1318,1318,1318,0
|
|
20230619,181700,76815548,1318,1318,1318,1318,0
|
|
20230619,181600,76815548,1318,1318,1318,1318,0
|
|
20230619,181500,76815548,1318,1318,1318,1318,0
|
|
20230619,181400,76815548,1318,1318,1318,1318,0
|
|
20230619,181300,76815548,1318,1318,1318,1318,0
|
|
20230619,181200,76815548,1318,1318,1318,1318,0
|
|
20230619,181100,76815548,1318,1318,1318,1318,0
|
|
20230619,181000,76815548,1318,1318,1318,1318,0
|
|
20230619,180900,76815548,1318,1318,1318,1318,0
|
|
20230619,180800,76815548,1318,1318,1318,1318,0
|
|
20230619,180700,76815548,1318,1318,1318,1318,0
|
|
20230619,180600,76815548,1318,1318,1318,1318,0
|
|
20230619,180500,76815548,1318,1318,1318,1318,0
|
|
20230619,180400,76815548,1318,1318,1318,1318,0
|
|
20230619,180300,76815548,1318,1318,1318,1318,0
|
|
20230619,180200,76815548,1318,1318,1318,1318,0
|
|
20230619,180100,76815548,1318,1318,1318,1318,0
|
|
20230619,180000,76815548,1318,1318,1318,1318,0
|
|
20230619,175900,76815548,1318,1318,1318,1318,0
|
|
20230619,175800,76815548,1318,1318,1318,1318,0
|
|
20230619,175700,76815548,1318,1318,1318,1318,0
|
|
20230619,175600,76815548,1318,1318,1318,1318,0
|
|
20230619,175500,76815548,1318,1318,1318,1318,0
|
|
20230619,175400,76815548,1318,1318,1318,1318,620
|
|
20230619,175300,76815548,1318,1318,1318,1318,0
|
|
20230619,175200,76815548,1318,1318,1318,1318,0
|
|
20230619,175100,76815548,1318,1318,1318,1318,0
|
|
20230619,175000,76815548,1318,1318,1318,1318,0
|
|
20230619,174900,76815548,1318,1318,1318,1318,0
|
|
20230619,174800,76815548,1318,1318,1318,1318,0
|
|
20230619,174700,76815548,1318,1318,1318,1318,0
|
|
20230619,174600,76815548,1318,1318,1318,1318,0
|
|
20230619,174500,76815548,1318,1318,1318,1318,0
|
|
20230619,174400,76815548,1318,1318,1318,1318,0
|
|
20230619,174300,76815548,1318,1318,1318,1318,0
|
|
20230619,174200,76815548,1318,1318,1318,1318,0
|
|
20230619,174100,76815548,1318,1318,1318,1318,0
|
|
20230619,174000,76815548,1318,1318,1318,1318,0
|
|
20230619,173900,76815548,1318,1318,1318,1318,0
|
|
20230619,173800,76815548,1318,1318,1318,1318,0
|
|
20230619,173700,76815548,1318,1318,1318,1318,0
|
|
20230619,173600,76815548,1318,1318,1318,1318,0
|
|
20230619,173500,76815548,1318,1318,1318,1318,0
|
|
20230619,173400,76815548,1318,1318,1318,1318,0
|
|
20230619,173300,76815548,1318,1318,1318,1318,0
|
|
20230619,173200,76815548,1318,1318,1318,1318,0
|
|
20230619,173100,76815548,1318,1318,1318,1318,0
|
|
20230619,173000,76815548,1318,1318,1318,1318,0
|
|
20230619,172900,76815548,1318,1318,1318,1318,0
|
|
20230619,172800,76815548,1318,1318,1318,1318,0
|
|
20230619,172700,76815548,1318,1318,1318,1318,0
|
|
20230619,172600,76815548,1318,1318,1318,1318,0
|
|
20230619,172500,76815548,1318,1318,1318,1318,0
|
|
20230619,172400,76815548,1318,1318,1318,1318,620
|
|
20230619,172300,76815548,1318,1318,1318,1318,0
|
|
20230619,172200,76815548,1318,1318,1318,1318,0
|
|
20230619,172100,76815548,1318,1318,1318,1318,0
|
|
20230619,172000,76815548,1318,1318,1318,1318,0
|
|
20230619,171900,76815548,1318,1318,1318,1318,0
|
|
20230619,171800,76815548,1318,1318,1318,1318,0
|
|
20230619,171700,76815548,1318,1318,1318,1318,0
|
|
20230619,171600,76815548,1318,1318,1318,1318,0
|
|
20230619,171500,76815548,1318,1318,1318,1318,0
|
|
20230619,171400,76815548,1318,1318,1318,1318,0
|
|
20230619,171300,76815548,1318,1318,1318,1318,0
|
|
20230619,171200,76815548,1318,1318,1318,1318,0
|
|
20230619,171100,76815548,1318,1318,1318,1318,0
|
|
20230619,171000,76815548,1318,1318,1318,1318,0
|
|
20230619,170900,76815548,1318,1318,1318,1318,0
|
|
20230619,170800,76815548,1318,1318,1318,1318,0
|
|
20230619,170700,76815548,1318,1318,1318,1318,0
|
|
20230619,170600,76815548,1318,1318,1318,1318,0
|
|
20230619,170500,76815548,1318,1318,1318,1318,0
|
|
20230619,170400,76815548,1318,1318,1318,1318,0
|
|
20230619,170300,76815548,1318,1318,1318,1318,0
|
|
20230619,170200,76815548,1318,1318,1318,1318,0
|
|
20230619,170100,76815548,1318,1318,1318,1318,0
|
|
20230619,170000,76815548,1318,1318,1318,1318,0
|
|
20230619,165900,76815548,1318,1318,1318,1318,0
|
|
20230619,165800,76815548,1318,1318,1318,1318,0
|
|
20230619,165700,76815548,1318,1318,1318,1318,0
|
|
20230619,165600,76815548,1318,1318,1318,1318,0
|
|
20230619,165500,76815548,1318,1318,1318,1318,0
|
|
20230619,165400,76815548,1318,1318,1318,1318,620
|
|
20230619,165300,76815548,1318,1318,1318,1318,0
|
|
20230619,165200,76815548,1318,1318,1318,1318,0
|
|
20230619,165100,76815548,1318,1318,1318,1318,0
|
|
20230619,165000,76815548,1318,1318,1318,1318,0
|
|
20230619,164900,76815548,1318,1318,1318,1318,0
|
|
20230619,164800,76815548,1318,1318,1318,1318,0
|
|
20230619,164700,76815548,1318,1318,1318,1318,0
|
|
20230619,164600,76815548,1318,1318,1318,1318,0
|
|
20230619,164500,76815548,1318,1318,1318,1318,0
|
|
20230619,164400,76815548,1318,1318,1318,1318,0
|
|
20230619,164300,76815548,1318,1318,1318,1318,0
|
|
20230619,164200,76815548,1318,1318,1318,1318,0
|
|
20230619,164100,76815548,1318,1318,1318,1318,0
|
|
20230619,164000,76815548,1318,1318,1318,1318,0
|
|
20230619,163900,76815548,1318,1318,1318,1318,0
|
|
20230619,163800,76815548,1318,1318,1318,1318,0
|
|
20230619,163700,76815548,1318,1318,1318,1318,0
|
|
20230619,163600,76815548,1318,1318,1318,1318,0
|
|
20230619,163500,76815548,1318,1318,1318,1318,0
|
|
20230619,163400,76815548,1318,1318,1318,1318,0
|
|
20230619,163300,76815548,1318,1318,1318,1318,0
|
|
20230619,163200,76815548,1318,1318,1318,1318,0
|
|
20230619,163100,76815548,1318,1318,1318,1318,0
|
|
20230619,163000,76815548,1318,1318,1318,1318,0
|
|
20230619,162900,76815548,1318,1318,1318,1318,0
|
|
20230619,162800,76815548,1318,1318,1318,1318,0
|
|
20230619,162700,76815548,1318,1318,1318,1318,0
|
|
20230619,162600,76815548,1318,1318,1318,1318,0
|
|
20230619,162500,76815548,1318,1318,1318,1318,0
|
|
20230619,162400,76815548,1318,1318,1318,1318,620
|
|
20230619,162300,76815548,1318,1318,1318,1318,0
|
|
20230619,162200,76815548,1318,1318,1318,1318,0
|
|
20230619,162100,76815548,1318,1318,1318,1318,0
|
|
20230619,162000,76815548,1318,1318,1318,1318,0
|
|
20230619,161900,76815548,1318,1318,1318,1318,0
|
|
20230619,161800,76815548,1318,1318,1318,1318,0
|
|
20230619,161700,76815548,1318,1318,1318,1318,0
|
|
20230619,161600,76815548,1318,1318,1318,1318,0
|
|
20230619,161500,76815548,1318,1318,1318,1318,0
|
|
20230619,161400,76815548,1318,1318,1318,1318,0
|
|
20230619,161300,76815548,1318,1318,1318,1318,0
|
|
20230619,161200,76815548,1318,1318,1318,1318,0
|
|
20230619,161100,76815548,1318,1318,1318,1318,0
|
|
20230619,161000,76815548,1318,1318,1318,1318,0
|
|
20230619,160900,76815548,1318,1318,1318,1318,0
|
|
20230619,160800,76815548,1318,1318,1318,1318,0
|
|
20230619,160700,76815548,1318,1318,1318,1318,0
|
|
20230619,160600,76815548,1318,1318,1318,1318,0
|
|
20230619,160500,76815548,1318,1318,1318,1318,0
|
|
20230619,160400,76815548,1318,1318,1318,1318,0
|
|
20230619,160300,76815548,1318,1318,1318,1318,0
|
|
20230619,160200,76815548,1318,1318,1318,1318,0
|
|
20230619,160100,76815548,1318,1318,1318,1318,0
|
|
20230619,160000,76815548,1318,1318,1318,1318,0
|
|
20230619,155900,76815548,1318,1318,1318,1318,0
|
|
20230619,155800,76815548,1318,1318,1318,1318,0
|
|
20230619,155700,76815548,1318,1318,1318,1318,0
|
|
20230619,155600,76815548,1318,1318,1318,1318,0
|
|
20230619,155500,76815548,1318,1318,1318,1318,0
|
|
20230619,155400,76815548,1318,1318,1318,1318,620
|
|
20230619,155300,76815548,1318,1318,1318,1318,0
|
|
20230619,155200,76815548,1318,1318,1318,1318,0
|
|
20230619,155100,76815548,1318,1318,1318,1318,0
|
|
20230619,155000,76815548,1318,1318,1318,1318,0
|
|
20230619,154900,76815548,1318,1318,1318,1318,0
|
|
20230619,154800,76815548,1318,1318,1318,1318,0
|
|
20230619,154700,76815548,1318,1318,1318,1318,0
|
|
20230619,154600,76815548,1318,1318,1318,1318,0
|
|
20230619,154500,76815548,1318,1318,1318,1318,0
|
|
20230619,154400,76815548,1318,1318,1318,1318,0
|
|
20230619,154300,76815548,1318,1318,1318,1318,0
|
|
20230619,154200,76815548,1318,1318,1318,1318,0
|
|
20230619,154100,76815548,1318,1318,1318,1318,0
|
|
20230619,154000,76815548,1318,1318,1318,1318,0
|
|
20230619,153900,76815548,1318,1318,1318,1318,0
|
|
20230619,153800,76815548,1318,1318,1318,1318,0
|
|
20230619,153700,76815548,1318,1318,1318,1318,0
|
|
20230619,153600,76815548,1318,1318,1318,1318,0
|
|
20230619,153500,76815548,1318,1318,1318,1318,0
|
|
20230619,153400,76815548,1318,1318,1318,1318,0
|
|
20230619,153300,76815548,1318,1318,1318,1318,0
|
|
20230619,153200,76815548,1318,1318,1318,1318,0
|
|
20230619,153100,76815548,1318,1318,1318,1318,0
|
|
20230619,153000,76815548,1318,1318,1318,1318,620
|
|
20230619,152900,75998388,1319,1319,1319,1319,0
|
|
20230619,152800,75998388,1319,1319,1319,1319,0
|
|
20230619,152700,75998388,1319,1319,1319,1319,0
|
|
20230619,152600,75998388,1319,1319,1319,1319,0
|
|
20230619,152500,75998388,1319,1319,1319,1319,0
|
|
20230619,152400,75998388,1319,1319,1319,1319,0
|
|
20230619,152300,75998388,1319,1319,1319,1319,0
|
|
20230619,152200,75998388,1319,1319,1319,1319,0
|
|
20230619,152100,75998388,1319,1319,1319,1319,0
|
|
20230619,152000,75998388,1319,1319,1319,1319,0
|
|
20230619,151900,75998388,1319,1319,1319,1319,0
|
|
20230619,151800,75998388,1319,1319,1319,1319,0
|
|
20230619,151700,75998388,1319,1319,1319,1319,0
|
|
20230619,151600,75998388,1319,1319,1319,1319,444
|
|
20230619,151500,75412752,1319,1319,1319,1319,0
|
|
20230619,151400,75412752,1319,1319,1319,1319,0
|
|
20230619,151300,75412752,1319,1319,1319,1319,0
|
|
20230619,151200,75412752,1319,1319,1319,1319,3
|
|
20230619,151100,75408795,1319,1319,1319,1319,0
|
|
20230619,151000,75408795,1319,1319,1319,1319,3000
|
|
20230619,150900,71451795,1319,1319,1319,1319,0
|
|
20230619,150800,71451795,1319,1319,1319,1319,4
|
|
20230619,150700,71446519,1319,1319,1319,1319,1100
|
|
20230619,150600,69995619,1319,1319,1319,1319,0
|
|
20230619,150500,69995619,1319,1319,1319,1319,0
|
|
20230619,150400,69995619,1319,1319,1319,1319,0
|
|
20230619,150300,69995619,1319,1318,1319,1318,186
|
|
20230619,150200,69750447,1316,1316,1316,1316,0
|
|
20230619,150100,69750447,1316,1316,1316,1316,76
|
|
20230619,150000,69650431,1316,1316,1316,1316,0
|
|
20230619,145900,69650431,1316,1316,1316,1316,0
|
|
20230619,145800,69650431,1316,1319,1319,1316,109
|
|
20230619,145700,69506942,1319,1319,1319,1319,0
|
|
20230619,145600,69506942,1319,1319,1319,1319,1
|
|
20230619,145500,69505623,1316,1316,1316,1316,0
|
|
20230619,145400,69505623,1316,1319,1319,1316,120
|
|
20230619,145300,69347673,1318,1319,1319,1318,992
|
|
20230619,145200,68040017,1318,1318,1318,1318,0
|
|
20230619,145100,68040017,1318,1318,1318,1318,0
|
|
20230619,145000,68040017,1318,1318,1318,1318,0
|
|
20230619,144900,68040017,1318,1318,1318,1318,0
|
|
20230619,144800,68040017,1318,1318,1318,1318,0
|
|
20230619,144700,68040017,1318,1318,1318,1318,0
|
|
20230619,144600,68040017,1318,1318,1318,1318,1504
|
|
20230619,144500,66057745,1319,1319,1319,1319,405
|
|
20230619,144400,65523550,1319,1319,1319,1319,3
|
|
20230619,144300,65519593,1319,1319,1319,1319,153
|
|
20230619,144200,65317786,1319,1319,1319,1319,0
|
|
20230619,144100,65317786,1319,1319,1319,1319,0
|
|
20230619,144000,65317786,1319,1319,1319,1319,0
|
|
20230619,143900,65317786,1319,1319,1319,1319,0
|
|
20230619,143800,65317786,1319,1319,1319,1319,0
|
|
20230619,143700,65317786,1319,1319,1319,1319,0
|
|
20230619,143600,65317786,1319,1319,1319,1319,294
|
|
20230619,143500,64930000,1319,1319,1319,1319,0
|
|
20230619,143400,64930000,1319,1319,1319,1319,2
|
|
20230619,143300,64927362,1319,1319,1319,1319,0
|
|
20230619,143200,64927362,1319,1317,1319,1317,510
|
|
20230619,143100,64255670,1317,1317,1317,1317,0
|
|
20230619,143000,64255670,1317,1317,1317,1317,0
|
|
20230619,142900,64255670,1317,1317,1317,1317,0
|
|
20230619,142800,64255670,1317,1317,1317,1317,0
|
|
20230619,142700,64255670,1317,1317,1317,1317,0
|
|
20230619,142600,64255670,1317,1317,1317,1317,1
|
|
20230619,142500,64254353,1313,1313,1313,1313,155
|
|
20230619,142400,64050838,1312,1312,1312,1312,0
|
|
20230619,142300,64050838,1312,1312,1312,1312,935
|
|
20230619,142200,62824118,1313,1314,1314,1313,444
|
|
20230619,142100,62241103,1314,1314,1314,1314,0
|
|
20230619,142000,62241103,1314,1314,1314,1314,0
|
|
20230619,141900,62241103,1314,1314,1314,1314,0
|
|
20230619,141800,62241103,1314,1314,1314,1314,0
|
|
20230619,141700,62241103,1314,1314,1314,1314,461
|
|
20230619,141600,61635349,1314,1314,1314,1314,500
|
|
20230619,141500,60978349,1315,1315,1315,1315,8
|
|
20230619,141400,60967829,1315,1315,1315,1315,0
|
|
20230619,141300,60967829,1315,1315,1315,1315,0
|
|
20230619,141200,60967829,1315,1315,1315,1315,1000
|
|
20230619,141100,59652829,1316,1316,1316,1316,0
|
|
20230619,141000,59652829,1316,1316,1316,1316,261
|
|
20230619,140900,59309353,1319,1319,1319,1319,0
|
|
20230619,140800,59309353,1319,1319,1319,1319,0
|
|
20230619,140700,59309353,1319,1319,1319,1319,3
|
|
20230619,140600,59305396,1319,1319,1319,1319,0
|
|
20230619,140500,59305396,1319,1319,1319,1319,0
|
|
20230619,140400,59305396,1319,1319,1319,1319,0
|
|
20230619,140300,59305396,1319,1319,1319,1319,0
|
|
20230619,140200,59305396,1319,1319,1319,1319,0
|
|
20230619,140100,59305396,1319,1319,1319,1319,0
|
|
20230619,140000,59305396,1319,1319,1319,1319,0
|
|
20230619,135900,59305396,1319,1319,1319,1319,1
|
|
20230619,135800,59304077,1318,1318,1318,1318,0
|
|
20230619,135700,59304077,1318,1318,1318,1318,1
|
|
20230619,135600,59302759,1316,1316,1316,1316,0
|
|
20230619,135500,59302759,1316,1316,1316,1316,0
|
|
20230619,135400,59302759,1316,1316,1316,1316,0
|
|
20230619,135300,59302759,1316,1318,1318,1316,1000
|
|
20230619,135200,57985674,1319,1319,1319,1319,0
|
|
20230619,135100,57985674,1319,1319,1319,1319,0
|
|
20230619,135000,57985674,1319,1319,1319,1319,0
|
|
20230619,134900,57985674,1319,1319,1319,1319,0
|
|
20230619,134800,57985674,1319,1319,1319,1319,0
|
|
20230619,134700,57985674,1319,1319,1319,1319,0
|
|
20230619,134600,57985674,1319,1319,1319,1319,1123
|
|
20230619,134500,56504437,1319,1319,1319,1319,0
|
|
20230619,134400,56504437,1319,1319,1319,1319,0
|
|
20230619,134300,56504437,1319,1319,1319,1319,0
|
|
20230619,134200,56504437,1319,1319,1319,1319,0
|
|
20230619,134100,56504437,1319,1319,1319,1319,0
|
|
20230619,134000,56504437,1319,1319,1319,1319,12
|
|
20230619,133900,56488609,1319,1319,1319,1319,0
|
|
20230619,133800,56488609,1319,1319,1319,1319,0
|
|
20230619,133700,56488609,1319,1319,1319,1319,0
|
|
20230619,133600,56488609,1319,1319,1319,1319,9
|
|
20230619,133500,56476738,1319,1320,1320,1319,253
|
|
20230619,133400,56142861,1320,1320,1320,1320,0
|
|
20230619,133300,56142861,1320,1326,1326,1320,2096
|
|
20230619,133200,53372224,1325,1325,1325,1325,0
|
|
20230619,133100,53372224,1325,1325,1325,1325,0
|
|
20230619,133000,53372224,1325,1325,1325,1325,0
|
|
20230619,132900,53372224,1325,1325,1325,1325,0
|
|
20230619,132800,53372224,1325,1325,1325,1325,0
|
|
20230619,132700,53372224,1325,1325,1325,1325,0
|
|
20230619,132600,53372224,1325,1325,1325,1325,0
|
|
20230619,132500,53372224,1325,1325,1325,1325,0
|
|
20230619,132400,53372224,1325,1325,1325,1325,0
|
|
20230619,132300,53372224,1325,1325,1325,1325,0
|
|
20230619,132200,53372224,1325,1325,1325,1325,0
|
|
20230619,132100,53372224,1325,1325,1325,1325,0
|
|
20230619,132000,53372224,1325,1325,1325,1325,0
|
|
20230619,131900,53372224,1325,1325,1325,1325,0
|
|
20230619,131800,53372224,1325,1325,1325,1325,0
|
|
20230619,131700,53372224,1325,1325,1325,1325,0
|
|
20230619,131600,53372224,1325,1325,1325,1325,0
|
|
20230619,131500,53372224,1325,1325,1325,1325,0
|
|
20230619,131400,53372224,1325,1325,1325,1325,0
|
|
20230619,131300,53372224,1325,1325,1325,1325,0
|
|
20230619,131200,53372224,1325,1325,1325,1325,0
|
|
20230619,131100,53372224,1325,1325,1325,1325,0
|
|
20230619,131000,53372224,1325,1325,1325,1325,0
|
|
20230619,130900,53372224,1325,1325,1325,1325,0
|
|
20230619,130800,53372224,1325,1325,1325,1325,0
|
|
20230619,130700,53372224,1325,1325,1325,1325,0
|
|
20230619,130600,53372224,1325,1325,1325,1325,0
|
|
20230619,130500,53372224,1325,1325,1325,1325,0
|
|
20230619,130400,53372224,1325,1325,1325,1325,0
|
|
20230619,130300,53372224,1325,1325,1325,1325,0
|
|
20230619,130200,53372224,1325,1325,1325,1325,0
|
|
20230619,130100,53372224,1325,1325,1325,1325,0
|
|
20230619,130000,53372224,1325,1325,1325,1325,0
|
|
20230619,125900,53372224,1325,1325,1325,1325,0
|
|
20230619,125800,53372224,1325,1325,1325,1325,0
|
|
20230619,125700,53372224,1325,1325,1325,1325,0
|
|
20230619,125600,53372224,1325,1325,1325,1325,0
|
|
20230619,125500,53372224,1325,1325,1325,1325,0
|
|
20230619,125400,53372224,1325,1325,1325,1325,0
|
|
20230619,125300,53372224,1325,1325,1325,1325,0
|
|
20230619,125200,53372224,1325,1325,1325,1325,0
|
|
20230619,125100,53372224,1325,1325,1325,1325,0
|
|
20230619,125000,53372224,1325,1325,1325,1325,0
|
|
20230619,124900,53372224,1325,1325,1325,1325,0
|
|
20230619,124800,53372224,1325,1325,1325,1325,0
|
|
20230619,124700,53372224,1325,1325,1325,1325,0
|
|
20230619,124600,53372224,1325,1325,1325,1325,0
|
|
20230619,124500,53372224,1325,1325,1325,1325,0
|
|
20230619,124400,53372224,1325,1325,1325,1325,0
|
|
20230619,124300,53372224,1325,1325,1325,1325,0
|
|
20230619,124200,53372224,1325,1325,1325,1325,0
|
|
20230619,124100,53372224,1325,1325,1325,1325,0
|
|
20230619,124000,53372224,1325,1325,1325,1325,0
|
|
20230619,123900,53372224,1325,1325,1325,1325,166
|
|
20230619,123800,53152274,1326,1326,1326,1326,0
|
|
20230619,123700,53152274,1326,1326,1326,1326,0
|
|
20230619,123600,53152274,1326,1326,1326,1326,0
|
|
20230619,123500,53152274,1326,1326,1326,1326,0
|
|
20230619,123400,53152274,1326,1326,1326,1326,4
|
|
20230619,123300,53146970,1326,1328,1328,1326,1289
|
|
20230619,123200,51436419,1328,1328,1328,1328,2
|
|
20230619,123100,51433763,1329,1329,1329,1329,0
|
|
20230619,123000,51433763,1329,1329,1329,1329,0
|
|
20230619,122900,51433763,1329,1329,1329,1329,0
|
|
20230619,122800,51433763,1329,1329,1329,1329,0
|
|
20230619,122700,51433763,1329,1329,1329,1329,0
|
|
20230619,122600,51433763,1329,1329,1329,1329,0
|
|
20230619,122500,51433763,1329,1329,1329,1329,0
|
|
20230619,122400,51433763,1329,1329,1329,1329,0
|
|
20230619,122300,51433763,1329,1329,1329,1329,1
|
|
20230619,122200,51432434,1329,1329,1329,1329,0
|
|
20230619,122100,51432434,1329,1329,1329,1329,0
|
|
20230619,122000,51432434,1329,1329,1329,1329,0
|
|
20230619,121900,51432434,1329,1329,1329,1329,0
|
|
20230619,121800,51432434,1329,1329,1329,1329,0
|
|
20230619,121700,51432434,1329,1329,1329,1329,0
|
|
20230619,121600,51432434,1329,1329,1329,1329,0
|
|
20230619,121500,51432434,1329,1329,1329,1329,0
|
|
20230619,121400,51432434,1329,1329,1329,1329,0
|
|
20230619,121300,51432434,1329,1329,1329,1329,0
|
|
20230619,121200,51432434,1329,1329,1329,1329,0
|
|
20230619,121100,51432434,1329,1329,1329,1329,0
|
|
20230619,121000,51432434,1329,1329,1329,1329,0
|
|
20230619,120900,51432434,1329,1329,1329,1329,0
|
|
20230619,120800,51432434,1329,1329,1329,1329,0
|
|
20230619,120700,51432434,1329,1329,1329,1329,0
|
|
20230619,120600,51432434,1329,1329,1329,1329,0
|
|
20230619,120500,51432434,1329,1329,1329,1329,2
|
|
20230619,120400,51429776,1329,1329,1329,1329,0
|
|
20230619,120300,51429776,1329,1329,1329,1329,1
|
|
20230619,120200,51428447,1328,1328,1328,1328,0
|
|
20230619,120100,51428447,1328,1328,1328,1328,0
|
|
20230619,120000,51428447,1328,1327,1328,1327,1001
|
|
20230619,115900,50099420,1317,1317,1317,1317,400
|
|
20230619,115800,49572620,1328,1328,1328,1328,1
|
|
20230619,115700,49571292,1317,1317,1317,1317,898
|
|
20230619,115600,48388626,1315,1315,1315,1315,0
|
|
20230619,115500,48388626,1315,1315,1315,1315,0
|
|
20230619,115400,48388626,1315,1315,1315,1315,0
|
|
20230619,115300,48388626,1315,1312,1317,1312,19
|
|
20230619,115200,48363686,1317,1317,1317,1317,1
|
|
20230619,115100,48362369,1311,1311,1311,1311,0
|
|
20230619,115000,48362369,1311,1311,1311,1311,0
|
|
20230619,114900,48362369,1311,1311,1311,1311,0
|
|
20230619,114800,48362369,1311,1312,1312,1311,400
|
|
20230619,114700,47837869,1311,1311,1311,1311,0
|
|
20230619,114600,47837869,1311,1311,1311,1311,0
|
|
20230619,114500,47837869,1311,1311,1311,1311,0
|
|
20230619,114400,47837869,1311,1311,1311,1311,0
|
|
20230619,114300,47837869,1311,1311,1311,1311,0
|
|
20230619,114200,47837869,1311,1311,1311,1311,1
|
|
20230619,114100,47836558,1311,1311,1311,1311,0
|
|
20230619,114000,47836558,1311,1311,1311,1311,0
|
|
20230619,113900,47836558,1311,1311,1311,1311,163
|
|
20230619,113800,47622865,1310,1310,1310,1310,0
|
|
20230619,113700,47622865,1310,1310,1310,1310,0
|
|
20230619,113600,47622865,1310,1310,1310,1310,0
|
|
20230619,113500,47622865,1310,1310,1310,1310,0
|
|
20230619,113400,47622865,1310,1310,1310,1310,1000
|
|
20230619,113300,46312865,1314,1314,1314,1314,0
|
|
20230619,113200,46312865,1314,1314,1314,1314,0
|
|
20230619,113100,46312865,1314,1314,1314,1314,0
|
|
20230619,113000,46312865,1314,1314,1314,1314,0
|
|
20230619,112900,46312865,1314,1314,1314,1314,0
|
|
20230619,112800,46312865,1314,1314,1314,1314,0
|
|
20230619,112700,46312865,1314,1314,1314,1314,0
|
|
20230619,112600,46312865,1314,1314,1314,1314,0
|
|
20230619,112500,46312865,1314,1314,1314,1314,0
|
|
20230619,112400,46312865,1314,1314,1314,1314,15
|
|
20230619,112300,46293155,1314,1314,1314,1314,0
|
|
20230619,112200,46293155,1314,1314,1314,1314,215
|
|
20230619,112100,46010645,1310,1310,1310,1310,0
|
|
20230619,112000,46010645,1310,1310,1310,1310,0
|
|
20230619,111900,46010645,1310,1310,1310,1310,0
|
|
20230619,111800,46010645,1310,1310,1310,1310,0
|
|
20230619,111700,46010645,1310,1310,1310,1310,0
|
|
20230619,111600,46010645,1310,1310,1310,1310,0
|
|
20230619,111500,46010645,1310,1310,1310,1310,0
|
|
20230619,111400,46010645,1310,1310,1310,1310,0
|
|
20230619,111300,46010645,1310,1310,1310,1310,0
|
|
20230619,111200,46010645,1310,1310,1310,1310,0
|
|
20230619,111100,46010645,1310,1310,1310,1310,0
|
|
20230619,111000,46010645,1310,1310,1310,1310,0
|
|
20230619,110900,46010645,1310,1310,1310,1310,0
|
|
20230619,110800,46010645,1310,1310,1310,1310,0
|
|
20230619,110700,46010645,1310,1310,1310,1310,0
|
|
20230619,110600,46010645,1310,1310,1310,1310,0
|
|
20230619,110500,46010645,1310,1310,1310,1310,0
|
|
20230619,110400,46010645,1310,1314,1314,1310,4502
|
|
20230619,110300,40110852,1313,1313,1313,1313,0
|
|
20230619,110200,40110852,1313,1313,1313,1313,0
|
|
20230619,110100,40110852,1313,1313,1313,1313,0
|
|
20230619,110000,40110852,1313,1313,1313,1313,0
|
|
20230619,105900,40110852,1313,1313,1313,1313,23
|
|
20230619,105800,40080653,1314,1314,1314,1314,3
|
|
20230619,105700,40076711,1313,1313,1313,1313,0
|
|
20230619,105600,40076711,1313,1313,1313,1313,0
|
|
20230619,105500,40076711,1313,1313,1313,1313,0
|
|
20230619,105400,40076711,1313,1313,1313,1313,0
|
|
20230619,105300,40076711,1313,1313,1313,1313,0
|
|
20230619,105200,40076711,1313,1313,1313,1313,163
|
|
20230619,105100,39862692,1313,1313,1313,1313,117
|
|
20230619,105000,39709071,1313,1313,1313,1313,2701
|
|
20230619,104900,36162658,1313,1313,1313,1313,0
|
|
20230619,104800,36162658,1313,1313,1313,1313,0
|
|
20230619,104700,36162658,1313,1313,1313,1313,0
|
|
20230619,104600,36162658,1313,1313,1313,1313,0
|
|
20230619,104500,36162658,1313,1313,1313,1313,3
|
|
20230619,104400,36158719,1314,1314,1314,1314,0
|
|
20230619,104300,36158719,1314,1316,1316,1314,780
|
|
20230619,104200,35132932,1317,1317,1317,1317,100
|
|
20230619,104100,35001232,1317,1317,1317,1317,0
|
|
20230619,104000,35001232,1317,1317,1317,1317,0
|
|
20230619,103900,35001232,1317,1317,1317,1317,0
|
|
20230619,103800,35001232,1317,1317,1317,1317,0
|
|
20230619,103700,35001232,1317,1317,1317,1317,0
|
|
20230619,103600,35001232,1317,1317,1317,1317,0
|
|
20230619,103500,35001232,1317,1317,1317,1317,0
|
|
20230619,103400,35001232,1317,1317,1317,1317,0
|
|
20230619,103300,35001232,1317,1317,1317,1317,300
|
|
20230619,103200,34606132,1316,1323,1323,1316,71
|
|
20230619,103100,34512661,1317,1317,1317,1317,0
|
|
20230619,103000,34512661,1317,1317,1317,1317,0
|
|
20230619,102900,34512661,1317,1317,1317,1317,0
|
|
20230619,102800,34512661,1317,1317,1317,1317,0
|
|
20230619,102700,34512661,1317,1317,1317,1317,0
|
|
20230619,102600,34512661,1317,1317,1317,1317,0
|
|
20230619,102500,34512661,1317,1317,1317,1317,0
|
|
20230619,102400,34512661,1317,1317,1317,1317,0
|
|
20230619,102300,34512661,1317,1317,1317,1317,0
|
|
20230619,102200,34512661,1317,1317,1317,1317,0
|
|
20230619,102100,34512661,1317,1317,1317,1317,1
|
|
20230619,102000,34511344,1321,1321,1321,1321,0
|
|
20230619,101900,34511344,1321,1318,1321,1318,51
|
|
20230619,101800,34444033,1329,1329,1329,1329,0
|
|
20230619,101700,34444033,1329,1329,1329,1329,0
|
|
20230619,101600,34444033,1329,1329,1329,1329,0
|
|
20230619,101500,34444033,1329,1329,1329,1329,0
|
|
20230619,101400,34444033,1329,1329,1329,1329,0
|
|
20230619,101300,34444033,1329,1329,1329,1329,0
|
|
20230619,101200,34444033,1329,1329,1329,1329,0
|
|
20230619,101100,34444033,1329,1329,1329,1329,0
|
|
20230619,101000,34444033,1329,1329,1329,1329,0
|
|
20230619,100900,34444033,1329,1329,1329,1329,0
|
|
20230619,100800,34444033,1329,1329,1329,1329,0
|
|
20230619,100700,34444033,1329,1329,1329,1329,0
|
|
20230619,100600,34444033,1329,1324,1329,1324,1000
|
|
20230619,100500,33117843,1308,1308,1308,1308,5
|
|
20230619,100400,33111303,1326,1326,1326,1326,0
|
|
20230619,100300,33111303,1326,1326,1326,1326,0
|
|
20230619,100200,33111303,1326,1326,1326,1326,1
|
|
20230619,100100,33109977,1320,1320,1320,1320,100
|
|
20230619,100000,32977977,1328,1325,1328,1325,8
|
|
20230619,095900,32967362,1329,1313,1329,1313,1034
|
|
20230619,095800,31608621,1306,1306,1306,1306,0
|
|
20230619,095700,31608621,1306,1306,1306,1306,0
|
|
20230619,095600,31608621,1306,1306,1306,1306,3864
|
|
20230619,095500,26562237,1306,1306,1306,1306,28
|
|
20230619,095400,26525669,1306,1306,1306,1306,24
|
|
20230619,095300,26494325,1306,1306,1306,1306,77
|
|
20230619,095200,26393763,1306,1306,1307,1306,999
|
|
20230619,095100,25089020,1306,1306,1306,1306,50
|
|
20230619,095000,25023720,1312,1305,1312,1304,1001
|
|
20230619,094900,23717596,1320,1320,1320,1320,0
|
|
20230619,094800,23717596,1320,1320,1320,1320,0
|
|
20230619,094700,23717596,1320,1320,1320,1320,0
|
|
20230619,094600,23717596,1320,1320,1320,1320,0
|
|
20230619,094500,23717596,1320,1307,1320,1306,306
|
|
20230619,094400,23317916,1308,1309,1309,1308,129
|
|
20230619,094300,23149183,1320,1320,1320,1320,14
|
|
20230619,094200,23130703,1331,1331,1331,1331,0
|
|
20230619,094100,23130703,1331,1331,1331,1331,0
|
|
20230619,094000,23130703,1331,1331,1331,1331,0
|
|
20230619,093900,23130703,1331,1331,1331,1331,2
|
|
20230619,093800,23128041,1320,1320,1320,1320,360
|
|
20230619,093700,22652841,1320,1317,1320,1317,5632
|
|
20230619,093600,15219598,1318,1318,1318,1318,1
|
|
20230619,093500,15218280,1318,1318,1318,1318,1
|
|
20230619,093400,15216962,1309,1319,1319,1309,1400
|
|
20230619,093300,13384259,1319,1319,1319,1319,0
|
|
20230619,093200,13384259,1319,1319,1319,1319,1
|
|
20230619,093100,13382940,1319,1319,1319,1319,30
|
|
20230619,093000,13343370,1319,1319,1319,1319,100
|
|
20230619,092900,13211470,1319,1319,1319,1319,89
|
|
20230619,092800,13094079,1319,1319,1319,1319,0
|
|
20230619,092700,13094079,1319,1319,1319,1319,10
|
|
20230619,092600,13080889,1319,1319,1319,1319,0
|
|
20230619,092500,13080889,1319,1319,1319,1319,1
|
|
20230619,092400,13079570,1309,1309,1309,1309,1
|
|
20230619,092300,13078261,1318,1318,1318,1318,0
|
|
20230619,092200,13078261,1318,1318,1318,1318,1
|
|
20230619,092100,13076943,1318,1318,1318,1318,0
|
|
20230619,092000,13076943,1318,1317,1318,1317,101
|
|
20230619,091900,12943826,1308,1308,1308,1308,0
|
|
20230619,091800,12943826,1308,1308,1308,1308,505
|
|
20230619,091700,12283286,1308,1309,1309,1308,296
|
|
20230619,091600,11896015,1308,1311,1311,1305,2678
|
|
20230619,091500,8396726,1311,1311,1311,1311,148
|
|
20230619,091400,8202698,1311,1312,1312,1311,194
|
|
20230619,091300,7948299,1311,1309,1312,1309,334
|
|
20230619,091200,7510468,1310,1312,1312,1310,865
|
|
20230619,091100,6377137,1319,1319,1319,1319,0
|
|
20230619,091000,6377137,1319,1320,1320,1319,46
|
|
20230619,090900,6316435,1320,1319,1320,1319,32
|
|
20230619,090800,6274197,1310,1320,1320,1310,3464
|
|
20230619,090700,1729334,1320,1320,1320,1320,2
|
|
20230619,090600,1726694,1319,1320,1320,1319,49
|
|
20230619,090500,1662034,1335,1335,1335,1335,10
|
|
20230619,090400,1648684,1335,1335,1335,1335,0
|
|
20230619,090300,1648684,1335,1335,1335,1335,1
|
|
20230619,090200,1647349,1319,1320,1320,1319,81
|
|
20230619,090100,1540440,1320,1320,1320,1320,0
|
|
20230619,090000,1540440,1320,1320,1320,1320,1167
|