611 lines
29 KiB
CSV
611 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230626,190800,603578843,1587,1587,1587,1587,11053
|
|
20230626,190700,603578843,1587,1587,1587,1587,0
|
|
20230626,190600,603578843,1587,1587,1587,1587,0
|
|
20230626,190500,603578843,1587,1587,1587,1587,0
|
|
20230626,190400,603578843,1587,1587,1587,1587,0
|
|
20230626,190300,603578843,1587,1587,1587,1587,0
|
|
20230626,190200,603578843,1587,1587,1587,1587,0
|
|
20230626,190100,603578843,1587,1587,1587,1587,0
|
|
20230626,190000,603578843,1587,1587,1587,1587,0
|
|
20230626,185900,603578843,1587,1587,1587,1587,0
|
|
20230626,185800,603578843,1587,1587,1587,1587,0
|
|
20230626,185700,603578843,1587,1587,1587,1587,0
|
|
20230626,185600,603578843,1587,1587,1587,1587,0
|
|
20230626,185500,603578843,1587,1587,1587,1587,0
|
|
20230626,185400,603578843,1587,1587,1587,1587,0
|
|
20230626,185300,603578843,1587,1587,1587,1587,0
|
|
20230626,185200,603578843,1587,1587,1587,1587,0
|
|
20230626,185100,603578843,1587,1587,1587,1587,0
|
|
20230626,185000,603578843,1587,1587,1587,1587,0
|
|
20230626,184900,603578843,1587,1587,1587,1587,0
|
|
20230626,184800,603578843,1587,1587,1587,1587,0
|
|
20230626,184700,603578843,1587,1587,1587,1587,0
|
|
20230626,184600,603578843,1587,1587,1587,1587,0
|
|
20230626,184500,603578843,1587,1587,1587,1587,0
|
|
20230626,184400,603578843,1587,1587,1587,1587,0
|
|
20230626,184300,603578843,1587,1587,1587,1587,0
|
|
20230626,184200,603578843,1587,1587,1587,1587,0
|
|
20230626,184100,603578843,1587,1587,1587,1587,0
|
|
20230626,184000,603578843,1587,1587,1587,1587,0
|
|
20230626,183900,603578843,1587,1587,1587,1587,0
|
|
20230626,183800,603578843,1587,1587,1587,1587,11053
|
|
20230626,183700,603578843,1587,1587,1587,1587,0
|
|
20230626,183600,603578843,1587,1587,1587,1587,0
|
|
20230626,183500,603578843,1587,1587,1587,1587,0
|
|
20230626,183400,603578843,1587,1587,1587,1587,0
|
|
20230626,183300,603578843,1587,1587,1587,1587,0
|
|
20230626,183200,603578843,1587,1587,1587,1587,0
|
|
20230626,183100,603578843,1587,1587,1587,1587,0
|
|
20230626,183000,603578843,1587,1587,1587,1587,0
|
|
20230626,182900,603578843,1587,1587,1587,1587,0
|
|
20230626,182800,603578843,1587,1587,1587,1587,0
|
|
20230626,182700,603578843,1587,1587,1587,1587,0
|
|
20230626,182600,603578843,1587,1587,1587,1587,0
|
|
20230626,182500,603578843,1587,1587,1587,1587,0
|
|
20230626,182400,603578843,1587,1587,1587,1587,0
|
|
20230626,182300,603578843,1587,1587,1587,1587,0
|
|
20230626,182200,603578843,1587,1587,1587,1587,0
|
|
20230626,182100,603578843,1587,1587,1587,1587,0
|
|
20230626,182000,603578843,1587,1587,1587,1587,0
|
|
20230626,181900,603578843,1587,1587,1587,1587,0
|
|
20230626,181800,603578843,1587,1587,1587,1587,0
|
|
20230626,181700,603578843,1587,1587,1587,1587,0
|
|
20230626,181600,603578843,1587,1587,1587,1587,0
|
|
20230626,181500,603578843,1587,1587,1587,1587,0
|
|
20230626,181400,603578843,1587,1587,1587,1587,0
|
|
20230626,181300,603578843,1587,1587,1587,1587,0
|
|
20230626,181200,603578843,1587,1587,1587,1587,0
|
|
20230626,181100,603578843,1587,1587,1587,1587,0
|
|
20230626,181000,603578843,1587,1587,1587,1587,0
|
|
20230626,180900,603578843,1587,1587,1587,1587,0
|
|
20230626,180800,603578843,1587,1587,1587,1587,11053
|
|
20230626,180700,603578843,1587,1587,1587,1587,0
|
|
20230626,180600,603578843,1587,1587,1587,1587,0
|
|
20230626,180500,603578843,1587,1587,1587,1587,0
|
|
20230626,180400,603578843,1587,1587,1587,1587,0
|
|
20230626,180300,603578843,1587,1587,1587,1587,0
|
|
20230626,180200,603578843,1587,1587,1587,1587,0
|
|
20230626,180100,603578843,1587,1587,1587,1587,0
|
|
20230626,180000,603578843,1587,1587,1587,1587,0
|
|
20230626,175900,603578843,1587,1587,1587,1587,0
|
|
20230626,175800,603578843,1587,1587,1587,1587,0
|
|
20230626,175700,603578843,1587,1587,1587,1587,0
|
|
20230626,175600,603578843,1587,1587,1587,1587,0
|
|
20230626,175500,603578843,1587,1587,1587,1587,0
|
|
20230626,175400,603578843,1587,1587,1587,1587,0
|
|
20230626,175300,603578843,1587,1587,1587,1587,0
|
|
20230626,175200,603578843,1587,1587,1587,1587,0
|
|
20230626,175100,603578843,1587,1587,1587,1587,0
|
|
20230626,175000,603578843,1587,1587,1587,1587,0
|
|
20230626,174900,603578843,1587,1587,1587,1587,0
|
|
20230626,174800,603578843,1587,1587,1587,1587,0
|
|
20230626,174700,603578843,1587,1587,1587,1587,0
|
|
20230626,174600,603578843,1587,1587,1587,1587,0
|
|
20230626,174500,603578843,1587,1587,1587,1587,0
|
|
20230626,174400,603578843,1587,1587,1587,1587,0
|
|
20230626,174300,603578843,1587,1587,1587,1587,0
|
|
20230626,174200,603578843,1587,1587,1587,1587,0
|
|
20230626,174100,603578843,1587,1587,1587,1587,0
|
|
20230626,174000,603578843,1587,1587,1587,1587,0
|
|
20230626,173900,603578843,1587,1587,1587,1587,0
|
|
20230626,173800,603578843,1587,1587,1587,1587,11053
|
|
20230626,173700,603578843,1587,1587,1587,1587,0
|
|
20230626,173600,603578843,1587,1587,1587,1587,0
|
|
20230626,173500,603578843,1587,1587,1587,1587,0
|
|
20230626,173400,603578843,1587,1587,1587,1587,0
|
|
20230626,173300,603578843,1587,1587,1587,1587,0
|
|
20230626,173200,603578843,1587,1587,1587,1587,0
|
|
20230626,173100,603578843,1587,1587,1587,1587,0
|
|
20230626,173000,603578843,1587,1587,1587,1587,0
|
|
20230626,172900,603578843,1587,1587,1587,1587,0
|
|
20230626,172800,603578843,1587,1587,1587,1587,0
|
|
20230626,172700,603578843,1587,1587,1587,1587,0
|
|
20230626,172600,603578843,1587,1587,1587,1587,0
|
|
20230626,172500,603578843,1587,1587,1587,1587,0
|
|
20230626,172400,603578843,1587,1587,1587,1587,0
|
|
20230626,172300,603578843,1587,1587,1587,1587,0
|
|
20230626,172200,603578843,1587,1587,1587,1587,0
|
|
20230626,172100,603578843,1587,1587,1587,1587,0
|
|
20230626,172000,603578843,1587,1587,1587,1587,0
|
|
20230626,171900,603578843,1587,1587,1587,1587,0
|
|
20230626,171800,603578843,1587,1587,1587,1587,0
|
|
20230626,171700,603578843,1587,1587,1587,1587,0
|
|
20230626,171600,603578843,1587,1587,1587,1587,0
|
|
20230626,171500,603578843,1587,1587,1587,1587,0
|
|
20230626,171400,603578843,1587,1587,1587,1587,0
|
|
20230626,171300,603578843,1587,1587,1587,1587,0
|
|
20230626,171200,603578843,1587,1587,1587,1587,0
|
|
20230626,171100,603578843,1587,1587,1587,1587,0
|
|
20230626,171000,603578843,1587,1587,1587,1587,0
|
|
20230626,170900,603578843,1587,1587,1587,1587,0
|
|
20230626,170800,603578843,1587,1587,1587,1587,11053
|
|
20230626,170700,603578843,1587,1587,1587,1587,0
|
|
20230626,170600,603578843,1587,1587,1587,1587,0
|
|
20230626,170500,603578843,1587,1587,1587,1587,0
|
|
20230626,170400,603578843,1587,1587,1587,1587,0
|
|
20230626,170300,603578843,1587,1587,1587,1587,0
|
|
20230626,170200,603578843,1587,1587,1587,1587,0
|
|
20230626,170100,603578843,1587,1587,1587,1587,0
|
|
20230626,170000,603578843,1587,1587,1587,1587,0
|
|
20230626,165900,603578843,1587,1587,1587,1587,0
|
|
20230626,165800,603578843,1587,1587,1587,1587,0
|
|
20230626,165700,603578843,1587,1587,1587,1587,0
|
|
20230626,165600,603578843,1587,1587,1587,1587,0
|
|
20230626,165500,603578843,1587,1587,1587,1587,0
|
|
20230626,165400,603578843,1587,1587,1587,1587,0
|
|
20230626,165300,603578843,1587,1587,1587,1587,0
|
|
20230626,165200,603578843,1587,1587,1587,1587,0
|
|
20230626,165100,603578843,1587,1587,1587,1587,0
|
|
20230626,165000,603578843,1587,1587,1587,1587,0
|
|
20230626,164900,603578843,1587,1587,1587,1587,0
|
|
20230626,164800,603578843,1587,1587,1587,1587,0
|
|
20230626,164700,603578843,1587,1587,1587,1587,0
|
|
20230626,164600,603578843,1587,1587,1587,1587,0
|
|
20230626,164500,603578843,1587,1587,1587,1587,0
|
|
20230626,164400,603578843,1587,1587,1587,1587,0
|
|
20230626,164300,603578843,1587,1587,1587,1587,0
|
|
20230626,164200,603578843,1587,1587,1587,1587,0
|
|
20230626,164100,603578843,1587,1587,1587,1587,0
|
|
20230626,164000,603578843,1587,1587,1587,1587,0
|
|
20230626,163900,603578843,1587,1587,1587,1587,0
|
|
20230626,163800,603578843,1587,1587,1587,1587,11053
|
|
20230626,163700,603578843,1587,1587,1587,1587,0
|
|
20230626,163600,603578843,1587,1587,1587,1587,0
|
|
20230626,163500,603578843,1587,1587,1587,1587,0
|
|
20230626,163400,603578843,1587,1587,1587,1587,0
|
|
20230626,163300,603578843,1587,1587,1587,1587,0
|
|
20230626,163200,603578843,1587,1587,1587,1587,0
|
|
20230626,163100,603578843,1587,1587,1587,1587,0
|
|
20230626,163000,603578843,1587,1587,1587,1587,0
|
|
20230626,162900,603578843,1587,1587,1587,1587,0
|
|
20230626,162800,603578843,1587,1587,1587,1587,0
|
|
20230626,162700,603578843,1587,1587,1587,1587,0
|
|
20230626,162600,603578843,1587,1587,1587,1587,0
|
|
20230626,162500,603578843,1587,1587,1587,1587,0
|
|
20230626,162400,603578843,1587,1587,1587,1587,0
|
|
20230626,162300,603578843,1587,1587,1587,1587,0
|
|
20230626,162200,603578843,1587,1587,1587,1587,0
|
|
20230626,162100,603578843,1587,1587,1587,1587,0
|
|
20230626,162000,603578843,1587,1587,1587,1587,0
|
|
20230626,161900,603578843,1587,1587,1587,1587,0
|
|
20230626,161800,603578843,1587,1587,1587,1587,0
|
|
20230626,161700,603578843,1587,1587,1587,1587,0
|
|
20230626,161600,603578843,1587,1587,1587,1587,0
|
|
20230626,161500,603578843,1587,1587,1587,1587,0
|
|
20230626,161400,603578843,1587,1587,1587,1587,0
|
|
20230626,161300,603578843,1587,1587,1587,1587,0
|
|
20230626,161200,603578843,1587,1587,1587,1587,0
|
|
20230626,161100,603578843,1587,1587,1587,1587,0
|
|
20230626,161000,603578843,1587,1587,1587,1587,0
|
|
20230626,160900,603578843,1587,1587,1587,1587,0
|
|
20230626,160800,603578843,1587,1587,1587,1587,11053
|
|
20230626,160700,603578843,1587,1587,1587,1587,0
|
|
20230626,160600,603578843,1587,1587,1587,1587,0
|
|
20230626,160500,603578843,1587,1587,1587,1587,0
|
|
20230626,160400,603578843,1587,1587,1587,1587,0
|
|
20230626,160300,603578843,1587,1587,1587,1587,0
|
|
20230626,160200,603578843,1587,1587,1587,1587,0
|
|
20230626,160100,603578843,1587,1587,1587,1587,0
|
|
20230626,160000,603578843,1587,1587,1587,1587,0
|
|
20230626,155900,603578843,1587,1587,1587,1587,0
|
|
20230626,155800,603578843,1587,1587,1587,1587,0
|
|
20230626,155700,603578843,1587,1587,1587,1587,0
|
|
20230626,155600,603578843,1587,1587,1587,1587,0
|
|
20230626,155500,603578843,1587,1587,1587,1587,0
|
|
20230626,155400,603578843,1587,1587,1587,1587,0
|
|
20230626,155300,603578843,1587,1587,1587,1587,0
|
|
20230626,155200,603578843,1587,1587,1587,1587,0
|
|
20230626,155100,603578843,1587,1587,1587,1587,0
|
|
20230626,155000,603578843,1587,1587,1587,1587,0
|
|
20230626,154900,603578843,1587,1587,1587,1587,0
|
|
20230626,154800,603578843,1587,1587,1587,1587,0
|
|
20230626,154700,603578843,1587,1587,1587,1587,0
|
|
20230626,154600,603578843,1587,1587,1587,1587,0
|
|
20230626,154500,603578843,1587,1587,1587,1587,0
|
|
20230626,154400,603578843,1587,1587,1587,1587,0
|
|
20230626,154300,603578843,1587,1587,1587,1587,0
|
|
20230626,154200,603578843,1587,1587,1587,1587,0
|
|
20230626,154100,603578843,1587,1587,1587,1587,0
|
|
20230626,154000,603578843,1587,1587,1587,1587,0
|
|
20230626,153900,603578843,1587,1587,1587,1587,0
|
|
20230626,153800,603578843,1587,1587,1587,1587,11053
|
|
20230626,153700,603578843,1587,1587,1587,1587,0
|
|
20230626,153600,603578843,1587,1587,1587,1587,0
|
|
20230626,153500,603578843,1587,1587,1587,1587,0
|
|
20230626,153400,603578843,1587,1587,1587,1587,0
|
|
20230626,153300,603578843,1587,1587,1587,1587,0
|
|
20230626,153200,603578843,1587,1587,1587,1587,0
|
|
20230626,153100,603578843,1587,1587,1587,1587,0
|
|
20230626,153000,603578843,1587,1587,1587,1587,11053
|
|
20230626,152900,586037732,1573,1573,1573,1573,0
|
|
20230626,152800,586037732,1573,1573,1573,1573,0
|
|
20230626,152700,586037732,1573,1573,1573,1573,0
|
|
20230626,152600,586037732,1573,1573,1573,1573,0
|
|
20230626,152500,586037732,1573,1573,1573,1573,0
|
|
20230626,152400,586037732,1573,1573,1573,1573,0
|
|
20230626,152300,586037732,1573,1573,1573,1573,0
|
|
20230626,152200,586037732,1573,1573,1573,1573,0
|
|
20230626,152100,586037732,1573,1573,1573,1573,0
|
|
20230626,152000,586037732,1573,1573,1573,1573,0
|
|
20230626,151900,586037732,1573,1590,1593,1573,11813
|
|
20230626,151800,567352553,1590,1578,1590,1577,4978
|
|
20230626,151700,559461148,1578,1590,1590,1575,3872
|
|
20230626,151600,553359177,1591,1574,1591,1574,25
|
|
20230626,151500,553319741,1572,1566,1599,1561,4207
|
|
20230626,151400,546719288,1565,1563,1566,1556,6634
|
|
20230626,151300,536372748,1563,1554,1572,1554,9245
|
|
20230626,151200,521885616,1553,1576,1576,1553,24609
|
|
20230626,151100,483302076,1576,1596,1618,1566,38129
|
|
20230626,151000,422728716,1596,1624,1644,1561,112467
|
|
20230626,150900,241295370,1613,1624,1624,1606,10622
|
|
20230626,150800,224045505,1652,1652,1652,1652,0
|
|
20230626,150700,224045505,1652,1583,1652,1583,33504
|
|
20230626,150600,169678547,1585,1570,1585,1570,1305
|
|
20230626,150500,167625335,1569,1570,1570,1569,349
|
|
20230626,150400,167077515,1570,1568,1570,1567,12029
|
|
20230626,150300,148194662,1554,1563,1569,1554,2908
|
|
20230626,150200,143640017,1556,1549,1556,1549,6410
|
|
20230626,150100,133670863,1553,1549,1553,1549,552
|
|
20230626,150000,132815067,1549,1549,1549,1549,0
|
|
20230626,145900,132815067,1549,1549,1549,1549,100
|
|
20230626,145800,132660167,1550,1550,1550,1550,3
|
|
20230626,145700,132655517,1546,1546,1546,1546,139
|
|
20230626,145600,132440623,1546,1547,1550,1546,635
|
|
20230626,145500,131456761,1546,1543,1546,1543,2680
|
|
20230626,145400,127317422,1543,1541,1543,1541,500
|
|
20230626,145300,126546574,1541,1538,1541,1538,164
|
|
20230626,145200,126294039,1538,1538,1538,1538,0
|
|
20230626,145100,126294039,1538,1538,1538,1538,0
|
|
20230626,145000,126294039,1538,1538,1538,1538,79
|
|
20230626,144900,126172537,1540,1537,1540,1537,77
|
|
20230626,144800,126054101,1537,1537,1537,1537,159
|
|
20230626,144700,125809718,1537,1537,1537,1537,0
|
|
20230626,144600,125809718,1537,1537,1537,1537,0
|
|
20230626,144500,125809718,1537,1537,1537,1537,0
|
|
20230626,144400,125809718,1537,1537,1537,1537,1
|
|
20230626,144300,125808181,1537,1537,1537,1537,0
|
|
20230626,144200,125808181,1537,1537,1537,1537,48
|
|
20230626,144100,125734405,1537,1537,1537,1537,0
|
|
20230626,144000,125734405,1537,1537,1537,1537,0
|
|
20230626,143900,125734405,1537,1537,1537,1537,0
|
|
20230626,143800,125734405,1537,1537,1537,1537,1
|
|
20230626,143700,125732868,1537,1537,1537,1537,0
|
|
20230626,143600,125732868,1537,1537,1537,1537,0
|
|
20230626,143500,125732868,1537,1537,1537,1537,0
|
|
20230626,143400,125732868,1537,1537,1537,1537,2
|
|
20230626,143300,125729794,1535,1535,1535,1535,0
|
|
20230626,143200,125729794,1535,1535,1535,1535,0
|
|
20230626,143100,125729794,1535,1535,1535,1535,1
|
|
20230626,143000,125728259,1535,1535,1535,1535,0
|
|
20230626,142900,125728259,1535,1535,1535,1535,0
|
|
20230626,142800,125728259,1535,1535,1535,1535,16
|
|
20230626,142700,125703699,1535,1535,1535,1535,0
|
|
20230626,142600,125703699,1535,1535,1535,1535,0
|
|
20230626,142500,125703699,1535,1535,1535,1535,1
|
|
20230626,142400,125702164,1535,1535,1535,1535,0
|
|
20230626,142300,125702164,1535,1535,1535,1535,0
|
|
20230626,142200,125702164,1535,1535,1535,1535,0
|
|
20230626,142100,125702164,1535,1535,1535,1535,0
|
|
20230626,142000,125702164,1535,1535,1535,1535,0
|
|
20230626,141900,125702164,1535,1535,1535,1535,1
|
|
20230626,141800,125700629,1535,1535,1535,1535,0
|
|
20230626,141700,125700629,1535,1535,1535,1535,0
|
|
20230626,141600,125700629,1535,1535,1535,1535,0
|
|
20230626,141500,125700629,1535,1535,1535,1535,0
|
|
20230626,141400,125700629,1535,1535,1535,1535,0
|
|
20230626,141300,125700629,1535,1543,1543,1535,71
|
|
20230626,141200,125591084,1543,1543,1543,1543,70
|
|
20230626,141100,125483074,1535,1536,1536,1535,394
|
|
20230626,141000,124878184,1537,1537,1537,1537,390
|
|
20230626,140900,124278754,1538,1541,1541,1538,244
|
|
20230626,140800,123903296,1541,1541,1541,1541,150
|
|
20230626,140700,123672146,1541,1541,1541,1541,1
|
|
20230626,140600,123670605,1541,1541,1541,1541,0
|
|
20230626,140500,123670605,1541,1541,1541,1541,1
|
|
20230626,140400,123669064,1541,1542,1542,1541,941
|
|
20230626,140300,122218075,1544,1544,1544,1544,0
|
|
20230626,140200,122218075,1544,1544,1544,1544,123
|
|
20230626,140100,122028163,1544,1544,1544,1544,1
|
|
20230626,140000,122026619,1544,1544,1544,1544,0
|
|
20230626,135900,122026619,1544,1544,1544,1544,0
|
|
20230626,135800,122026619,1544,1544,1544,1544,50
|
|
20230626,135700,121949419,1544,1544,1544,1544,0
|
|
20230626,135600,121949419,1544,1544,1544,1544,0
|
|
20230626,135500,121949419,1544,1544,1544,1544,1
|
|
20230626,135400,121947875,1545,1545,1545,1545,8
|
|
20230626,135300,121935515,1545,1545,1545,1545,0
|
|
20230626,135200,121935515,1545,1545,1545,1545,139
|
|
20230626,135100,121720760,1545,1545,1545,1545,103
|
|
20230626,135000,121561625,1544,1544,1544,1544,300
|
|
20230626,134900,121098425,1545,1541,1545,1541,351
|
|
20230626,134800,120556160,1544,1544,1544,1544,20
|
|
20230626,134700,120525280,1545,1545,1545,1545,3
|
|
20230626,134600,120520645,1542,1542,1542,1542,1257
|
|
20230626,134500,118582351,1543,1543,1543,1543,388
|
|
20230626,134400,117983667,1545,1543,1545,1543,137
|
|
20230626,134300,117772126,1543,1542,1543,1542,627
|
|
20230626,134200,116805108,1537,1537,1537,1537,1
|
|
20230626,134100,116803571,1542,1542,1542,1542,19
|
|
20230626,134000,116774273,1543,1542,1543,1542,152
|
|
20230626,133900,116539843,1541,1541,1541,1538,505
|
|
20230626,133800,115761653,1540,1537,1540,1537,663
|
|
20230626,133700,114740983,1535,1534,1535,1534,498
|
|
20230626,133600,113976941,1534,1534,1534,1534,201
|
|
20230626,133500,113668607,1534,1534,1534,1534,100
|
|
20230626,133400,113515207,1534,1534,1534,1534,221
|
|
20230626,133300,113176193,1534,1533,1534,1531,201
|
|
20230626,133200,112868249,1533,1531,1533,1531,343
|
|
20230626,133100,112342882,1531,1531,1531,1531,0
|
|
20230626,133000,112342882,1531,1525,1531,1524,1014
|
|
20230626,132900,110795390,1525,1523,1525,1523,455
|
|
20230626,132800,110102213,1523,1523,1523,1523,500
|
|
20230626,132700,109340713,1523,1511,1523,1511,4456
|
|
20230626,132600,102589933,1511,1511,1511,1511,0
|
|
20230626,132500,102589933,1511,1511,1511,1511,50
|
|
20230626,132400,102514383,1511,1511,1511,1511,0
|
|
20230626,132300,102514383,1511,1511,1511,1511,0
|
|
20230626,132200,102514383,1511,1511,1511,1511,0
|
|
20230626,132100,102514383,1511,1511,1511,1511,0
|
|
20230626,132000,102514383,1511,1511,1511,1511,0
|
|
20230626,131900,102514383,1511,1511,1511,1511,0
|
|
20230626,131800,102514383,1511,1511,1511,1511,0
|
|
20230626,131700,102514383,1511,1511,1511,1511,0
|
|
20230626,131600,102514383,1511,1509,1511,1508,202
|
|
20230626,131500,102209262,1511,1511,1511,1511,270
|
|
20230626,131400,101801292,1511,1511,1511,1511,0
|
|
20230626,131300,101801292,1511,1511,1511,1511,150
|
|
20230626,131200,101574642,1511,1511,1511,1511,200
|
|
20230626,131100,101272442,1511,1511,1511,1511,3
|
|
20230626,131000,101267909,1509,1509,1509,1509,0
|
|
20230626,130900,101267909,1509,1509,1509,1509,47
|
|
20230626,130800,101196986,1509,1509,1509,1509,0
|
|
20230626,130700,101196986,1509,1509,1509,1509,95
|
|
20230626,130600,101053631,1511,1511,1511,1511,5
|
|
20230626,130500,101046076,1511,1511,1511,1511,30
|
|
20230626,130400,101000746,1511,1511,1511,1511,939
|
|
20230626,130300,99581917,1510,1510,1510,1510,166
|
|
20230626,130200,99331257,1510,1510,1510,1510,0
|
|
20230626,130100,99331257,1510,1510,1510,1510,122
|
|
20230626,130000,99147037,1510,1510,1510,1510,37
|
|
20230626,125900,99091167,1510,1510,1510,1510,0
|
|
20230626,125800,99091167,1510,1510,1510,1510,0
|
|
20230626,125700,99091167,1510,1510,1510,1510,345
|
|
20230626,125600,98570217,1511,1511,1511,1511,0
|
|
20230626,125500,98570217,1511,1511,1511,1511,0
|
|
20230626,125400,98570217,1511,1511,1511,1511,0
|
|
20230626,125300,98570217,1511,1511,1511,1511,0
|
|
20230626,125200,98570217,1511,1511,1511,1511,0
|
|
20230626,125100,98570217,1511,1511,1511,1511,0
|
|
20230626,125000,98570217,1511,1511,1511,1511,1
|
|
20230626,124900,98568706,1511,1511,1511,1511,0
|
|
20230626,124800,98568706,1511,1511,1511,1511,0
|
|
20230626,124700,98568706,1511,1511,1511,1511,156
|
|
20230626,124600,98332990,1511,1511,1511,1511,0
|
|
20230626,124500,98332990,1511,1511,1511,1511,0
|
|
20230626,124400,98332990,1511,1511,1511,1511,1
|
|
20230626,124300,98331479,1510,1510,1510,1510,0
|
|
20230626,124200,98331479,1510,1511,1511,1510,274
|
|
20230626,124100,97917589,1510,1510,1510,1510,0
|
|
20230626,124000,97917589,1510,1512,1512,1510,238
|
|
20230626,123900,97558009,1513,1513,1513,1513,0
|
|
20230626,123800,97558009,1513,1513,1513,1513,0
|
|
20230626,123700,97558009,1513,1513,1513,1513,0
|
|
20230626,123600,97558009,1513,1513,1513,1513,0
|
|
20230626,123500,97558009,1513,1513,1513,1513,0
|
|
20230626,123400,97558009,1513,1513,1513,1513,0
|
|
20230626,123300,97558009,1513,1513,1513,1513,0
|
|
20230626,123200,97558009,1513,1513,1513,1513,0
|
|
20230626,123100,97558009,1513,1513,1513,1513,0
|
|
20230626,123000,97558009,1513,1513,1513,1513,0
|
|
20230626,122900,97558009,1513,1512,1513,1512,990
|
|
20230626,122800,96060852,1512,1512,1512,1512,0
|
|
20230626,122700,96060852,1512,1512,1512,1512,166
|
|
20230626,122600,95809860,1503,1503,1503,1503,0
|
|
20230626,122500,95809860,1503,1503,1503,1503,0
|
|
20230626,122400,95809860,1503,1503,1503,1503,0
|
|
20230626,122300,95809860,1503,1503,1503,1503,0
|
|
20230626,122200,95809860,1503,1503,1503,1503,0
|
|
20230626,122100,95809860,1503,1503,1503,1503,0
|
|
20230626,122000,95809860,1503,1503,1503,1503,0
|
|
20230626,121900,95809860,1503,1503,1503,1503,0
|
|
20230626,121800,95809860,1503,1503,1503,1503,0
|
|
20230626,121700,95809860,1503,1503,1503,1503,0
|
|
20230626,121600,95809860,1503,1503,1503,1503,0
|
|
20230626,121500,95809860,1503,1510,1510,1503,8060
|
|
20230626,121400,83674019,1511,1511,1511,1511,0
|
|
20230626,121300,83674019,1511,1511,1511,1511,0
|
|
20230626,121200,83674019,1511,1511,1511,1511,0
|
|
20230626,121100,83674019,1511,1511,1511,1511,10
|
|
20230626,121000,83658909,1511,1511,1511,1511,129
|
|
20230626,120900,83463990,1513,1513,1513,1513,0
|
|
20230626,120800,83463990,1513,1513,1513,1513,0
|
|
20230626,120700,83463990,1513,1513,1513,1513,0
|
|
20230626,120600,83463990,1513,1513,1513,1513,0
|
|
20230626,120500,83463990,1513,1513,1513,1513,0
|
|
20230626,120400,83463990,1513,1513,1513,1513,10
|
|
20230626,120300,83448860,1511,1511,1511,1511,0
|
|
20230626,120200,83448860,1511,1511,1511,1511,9
|
|
20230626,120100,83435261,1513,1513,1513,1513,0
|
|
20230626,120000,83435261,1513,1513,1513,1513,0
|
|
20230626,115900,83435261,1513,1513,1513,1513,0
|
|
20230626,115800,83435261,1513,1513,1513,1513,1
|
|
20230626,115700,83433748,1517,1517,1517,1517,0
|
|
20230626,115600,83433748,1517,1517,1517,1517,145
|
|
20230626,115500,83213783,1513,1513,1513,1513,0
|
|
20230626,115400,83213783,1513,1513,1513,1513,0
|
|
20230626,115300,83213783,1513,1513,1513,1513,0
|
|
20230626,115200,83213783,1513,1513,1513,1513,1
|
|
20230626,115100,83212270,1517,1517,1517,1517,0
|
|
20230626,115000,83212270,1517,1517,1517,1517,0
|
|
20230626,114900,83212270,1517,1517,1517,1517,0
|
|
20230626,114800,83212270,1517,1517,1517,1517,0
|
|
20230626,114700,83212270,1517,1513,1517,1513,911
|
|
20230626,114600,81832557,1511,1511,1511,1511,0
|
|
20230626,114500,81832557,1511,1511,1511,1511,0
|
|
20230626,114400,81832557,1511,1511,1511,1511,0
|
|
20230626,114300,81832557,1511,1511,1511,1511,0
|
|
20230626,114200,81832557,1511,1511,1511,1511,0
|
|
20230626,114100,81832557,1511,1511,1511,1511,0
|
|
20230626,114000,81832557,1511,1511,1511,1511,1
|
|
20230626,113900,81831046,1513,1513,1513,1513,0
|
|
20230626,113800,81831046,1513,1513,1513,1513,17
|
|
20230626,113700,81805325,1512,1512,1512,1512,728
|
|
20230626,113600,80704589,1511,1511,1511,1511,0
|
|
20230626,113500,80704589,1511,1511,1511,1511,0
|
|
20230626,113400,80704589,1511,1511,1511,1511,0
|
|
20230626,113300,80704589,1511,1511,1511,1511,0
|
|
20230626,113200,80704589,1511,1511,1511,1511,0
|
|
20230626,113100,80704589,1511,1511,1511,1511,0
|
|
20230626,113000,80704589,1511,1511,1511,1511,0
|
|
20230626,112900,80704589,1511,1511,1511,1511,100
|
|
20230626,112800,80553489,1511,1511,1511,1511,0
|
|
20230626,112700,80553489,1511,1511,1511,1511,0
|
|
20230626,112600,80553489,1511,1511,1511,1511,0
|
|
20230626,112500,80553489,1511,1511,1511,1511,0
|
|
20230626,112400,80553489,1511,1511,1511,1511,200
|
|
20230626,112300,80251289,1511,1511,1511,1511,114
|
|
20230626,112200,80079035,1510,1510,1510,1510,0
|
|
20230626,112100,80079035,1510,1510,1510,1510,100
|
|
20230626,112000,79928035,1510,1510,1510,1510,0
|
|
20230626,111900,79928035,1510,1510,1510,1510,0
|
|
20230626,111800,79928035,1510,1510,1510,1510,0
|
|
20230626,111700,79928035,1510,1510,1510,1510,10
|
|
20230626,111600,79912935,1507,1507,1507,1507,0
|
|
20230626,111500,79912935,1507,1507,1507,1507,0
|
|
20230626,111400,79912935,1507,1507,1507,1507,0
|
|
20230626,111300,79912935,1507,1507,1507,1507,0
|
|
20230626,111200,79912935,1507,1507,1507,1507,0
|
|
20230626,111100,79912935,1507,1507,1507,1507,0
|
|
20230626,111000,79912935,1507,1512,1512,1507,1384
|
|
20230626,110900,77823019,1513,1513,1513,1513,1
|
|
20230626,110800,77821506,1514,1511,1514,1511,4007
|
|
20230626,110700,71763326,1511,1511,1511,1511,150
|
|
20230626,110600,71536676,1511,1511,1511,1511,0
|
|
20230626,110500,71536676,1511,1511,1511,1511,0
|
|
20230626,110400,71536676,1511,1511,1511,1511,0
|
|
20230626,110300,71536676,1511,1511,1511,1511,0
|
|
20230626,110200,71536676,1511,1511,1511,1511,0
|
|
20230626,110100,71536676,1511,1511,1511,1511,217
|
|
20230626,110000,71208789,1510,1510,1510,1510,40
|
|
20230626,105900,71148389,1505,1505,1505,1505,0
|
|
20230626,105800,71148389,1505,1505,1505,1505,0
|
|
20230626,105700,71148389,1505,1505,1505,1505,0
|
|
20230626,105600,71148389,1505,1510,1510,1505,220
|
|
20230626,105500,70816689,1511,1511,1511,1511,0
|
|
20230626,105400,70816689,1511,1511,1511,1511,0
|
|
20230626,105300,70816689,1511,1511,1511,1511,0
|
|
20230626,105200,70816689,1511,1511,1511,1511,0
|
|
20230626,105100,70816689,1511,1511,1511,1511,0
|
|
20230626,105000,70816689,1511,1511,1511,1511,0
|
|
20230626,104900,70816689,1511,1510,1511,1510,160
|
|
20230626,104800,70575084,1505,1505,1505,1505,0
|
|
20230626,104700,70575084,1505,1505,1505,1505,0
|
|
20230626,104600,70575084,1505,1505,1505,1505,0
|
|
20230626,104500,70575084,1505,1506,1506,1505,250
|
|
20230626,104400,70198729,1505,1505,1505,1505,0
|
|
20230626,104300,70198729,1505,1505,1505,1505,0
|
|
20230626,104200,70198729,1505,1505,1505,1505,0
|
|
20230626,104100,70198729,1505,1505,1505,1505,0
|
|
20230626,104000,70198729,1505,1505,1505,1505,27
|
|
20230626,103900,70158094,1510,1510,1510,1510,0
|
|
20230626,103800,70158094,1510,1510,1510,1510,0
|
|
20230626,103700,70158094,1510,1510,1510,1510,0
|
|
20230626,103600,70158094,1510,1510,1510,1510,0
|
|
20230626,103500,70158094,1510,1510,1510,1510,0
|
|
20230626,103400,70158094,1510,1510,1510,1510,0
|
|
20230626,103300,70158094,1510,1510,1510,1510,0
|
|
20230626,103200,70158094,1510,1510,1510,1510,199
|
|
20230626,103100,69857604,1511,1511,1511,1511,0
|
|
20230626,103000,69857604,1511,1511,1511,1511,0
|
|
20230626,102900,69857604,1511,1511,1511,1511,0
|
|
20230626,102800,69857604,1511,1511,1511,1511,0
|
|
20230626,102700,69857604,1511,1511,1511,1511,0
|
|
20230626,102600,69857604,1511,1511,1511,1511,0
|
|
20230626,102500,69857604,1511,1511,1511,1511,0
|
|
20230626,102400,69857604,1511,1511,1511,1511,10
|
|
20230626,102300,69842494,1511,1511,1511,1511,100
|
|
20230626,102200,69691394,1510,1506,1510,1506,1087
|
|
20230626,102100,68052902,1503,1503,1503,1503,0
|
|
20230626,102000,68052902,1503,1503,1503,1503,0
|
|
20230626,101900,68052902,1503,1503,1503,1503,0
|
|
20230626,101800,68052902,1503,1503,1503,1503,0
|
|
20230626,101700,68052902,1503,1503,1503,1503,0
|
|
20230626,101600,68052902,1503,1503,1503,1503,0
|
|
20230626,101500,68052902,1503,1503,1503,1503,0
|
|
20230626,101400,68052902,1503,1503,1503,1503,0
|
|
20230626,101300,68052902,1503,1503,1503,1503,0
|
|
20230626,101200,68052902,1503,1503,1503,1503,0
|
|
20230626,101100,68052902,1503,1503,1503,1503,0
|
|
20230626,101000,68052902,1503,1503,1503,1503,0
|
|
20230626,100900,68052902,1503,1503,1503,1503,0
|
|
20230626,100800,68052902,1503,1503,1503,1503,0
|
|
20230626,100700,68052902,1503,1503,1503,1503,0
|
|
20230626,100600,68052902,1503,1503,1503,1503,0
|
|
20230626,100500,68052902,1503,1503,1503,1503,0
|
|
20230626,100400,68052902,1503,1503,1503,1503,0
|
|
20230626,100300,68052902,1503,1503,1503,1503,0
|
|
20230626,100200,68052902,1503,1503,1503,1503,0
|
|
20230626,100100,68052902,1503,1503,1503,1503,0
|
|
20230626,100000,68052902,1503,1503,1503,1503,0
|
|
20230626,095900,68052902,1503,1504,1504,1502,476
|
|
20230626,095800,67337490,1506,1506,1506,1506,0
|
|
20230626,095700,67337490,1506,1506,1506,1506,0
|
|
20230626,095600,67337490,1506,1506,1506,1506,200
|
|
20230626,095500,67036290,1507,1507,1507,1507,143
|
|
20230626,095400,66820789,1507,1507,1507,1507,0
|
|
20230626,095300,66820789,1507,1507,1507,1507,0
|
|
20230626,095200,66820789,1507,1507,1507,1507,0
|
|
20230626,095100,66820789,1507,1507,1507,1507,0
|
|
20230626,095000,66820789,1507,1507,1507,1507,0
|
|
20230626,094900,66820789,1507,1507,1507,1507,0
|
|
20230626,094800,66820789,1507,1507,1507,1507,1
|
|
20230626,094700,66819282,1512,1510,1512,1510,50
|
|
20230626,094600,66743724,1508,1508,1508,1508,0
|
|
20230626,094500,66743724,1508,1508,1508,1508,0
|
|
20230626,094400,66743724,1508,1508,1508,1508,0
|
|
20230626,094300,66743724,1508,1508,1508,1508,0
|
|
20230626,094200,66743724,1508,1508,1508,1508,120
|
|
20230626,094100,66562764,1508,1508,1508,1508,0
|
|
20230626,094000,66562764,1508,1508,1508,1508,0
|
|
20230626,093900,66562764,1508,1508,1508,1508,0
|
|
20230626,093800,66562764,1508,1508,1508,1508,0
|
|
20230626,093700,66562764,1508,1508,1508,1508,0
|
|
20230626,093600,66562764,1508,1508,1508,1508,46
|
|
20230626,093500,66493396,1513,1513,1513,1513,0
|
|
20230626,093400,66493396,1513,1513,1513,1513,11
|
|
20230626,093300,66476753,1512,1512,1512,1512,63
|
|
20230626,093200,66381497,1512,1512,1512,1512,0
|
|
20230626,093100,66381497,1512,1512,1512,1512,20
|
|
20230626,093000,66351257,1512,1512,1512,1512,0
|
|
20230626,092900,66351257,1512,1512,1512,1512,0
|
|
20230626,092800,66351257,1512,1512,1512,1512,0
|
|
20230626,092700,66351257,1512,1503,1512,1503,32681
|
|
20230626,092600,17087129,1507,1507,1507,1507,0
|
|
20230626,092500,17087129,1507,1507,1507,1507,0
|
|
20230626,092400,17087129,1507,1506,1507,1506,118
|
|
20230626,092300,16909401,1503,1503,1503,1503,275
|
|
20230626,092200,16496076,1503,1503,1503,1503,19
|
|
20230626,092100,16467519,1504,1505,1505,1504,83
|
|
20230626,092000,16342624,1506,1506,1506,1506,0
|
|
20230626,091900,16342624,1506,1506,1506,1506,5
|
|
20230626,091800,16335094,1505,1504,1505,1504,154
|
|
20230626,091700,16103341,1504,1504,1504,1504,0
|
|
20230626,091600,16103341,1504,1504,1504,1504,0
|
|
20230626,091500,16103341,1504,1504,1504,1504,99
|
|
20230626,091400,15954445,1504,1504,1504,1504,3
|
|
20230626,091300,15949933,1500,1500,1500,1500,0
|
|
20230626,091200,15949933,1500,1501,1501,1500,835
|
|
20230626,091100,14696906,1500,1500,1500,1500,0
|
|
20230626,091000,14696906,1500,1500,1500,1500,0
|
|
20230626,090900,14696906,1500,1500,1500,1500,0
|
|
20230626,090800,14696906,1500,1500,1500,1500,0
|
|
20230626,090700,14696906,1500,1500,1500,1500,0
|
|
20230626,090600,14696906,1500,1500,1500,1500,91
|
|
20230626,090500,14560406,1497,1498,1498,1497,1040
|
|
20230626,090400,13003349,1497,1499,1499,1497,1323
|
|
20230626,090300,11022418,1496,1496,1496,1496,0
|
|
20230626,090200,11022418,1496,1496,1496,1496,955
|
|
20230626,090100,9593738,1496,1498,1498,1496,129
|
|
20230626,090000,9400512,1499,1502,1505,1499,6258
|