596 lines
28 KiB
CSV
596 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230704,185300,104744870,1516,1516,1516,1516,320
|
|
20230704,185200,104744870,1516,1516,1516,1516,0
|
|
20230704,185100,104744870,1516,1516,1516,1516,0
|
|
20230704,185000,104744870,1516,1516,1516,1516,0
|
|
20230704,184900,104744870,1516,1516,1516,1516,0
|
|
20230704,184800,104744870,1516,1516,1516,1516,0
|
|
20230704,184700,104744870,1516,1516,1516,1516,0
|
|
20230704,184600,104744870,1516,1516,1516,1516,0
|
|
20230704,184500,104744870,1516,1516,1516,1516,0
|
|
20230704,184400,104744870,1516,1516,1516,1516,0
|
|
20230704,184300,104744870,1516,1516,1516,1516,0
|
|
20230704,184200,104744870,1516,1516,1516,1516,0
|
|
20230704,184100,104744870,1516,1516,1516,1516,0
|
|
20230704,184000,104744870,1516,1516,1516,1516,0
|
|
20230704,183900,104744870,1516,1516,1516,1516,0
|
|
20230704,183800,104744870,1516,1516,1516,1516,0
|
|
20230704,183700,104744870,1516,1516,1516,1516,0
|
|
20230704,183600,104744870,1516,1516,1516,1516,0
|
|
20230704,183500,104744870,1516,1516,1516,1516,0
|
|
20230704,183400,104744870,1516,1516,1516,1516,0
|
|
20230704,183300,104744870,1516,1516,1516,1516,0
|
|
20230704,183200,104744870,1516,1516,1516,1516,0
|
|
20230704,183100,104744870,1516,1516,1516,1516,0
|
|
20230704,183000,104744870,1516,1516,1516,1516,0
|
|
20230704,182900,104744870,1516,1516,1516,1516,0
|
|
20230704,182800,104744870,1516,1516,1516,1516,0
|
|
20230704,182700,104744870,1516,1516,1516,1516,0
|
|
20230704,182600,104744870,1516,1516,1516,1516,0
|
|
20230704,182500,104744870,1516,1516,1516,1516,0
|
|
20230704,182400,104744870,1516,1516,1516,1516,0
|
|
20230704,182300,104744870,1516,1516,1516,1516,320
|
|
20230704,182200,104744870,1516,1516,1516,1516,0
|
|
20230704,182100,104744870,1516,1516,1516,1516,0
|
|
20230704,182000,104744870,1516,1516,1516,1516,0
|
|
20230704,181900,104744870,1516,1516,1516,1516,0
|
|
20230704,181800,104744870,1516,1516,1516,1516,0
|
|
20230704,181700,104744870,1516,1516,1516,1516,0
|
|
20230704,181600,104744870,1516,1516,1516,1516,0
|
|
20230704,181500,104744870,1516,1516,1516,1516,0
|
|
20230704,181400,104744870,1516,1516,1516,1516,0
|
|
20230704,181300,104744870,1516,1516,1516,1516,0
|
|
20230704,181200,104744870,1516,1516,1516,1516,0
|
|
20230704,181100,104744870,1516,1516,1516,1516,0
|
|
20230704,181000,104744870,1516,1516,1516,1516,0
|
|
20230704,180900,104744870,1516,1516,1516,1516,0
|
|
20230704,180800,104744870,1516,1516,1516,1516,0
|
|
20230704,180700,104744870,1516,1516,1516,1516,0
|
|
20230704,180600,104744870,1516,1516,1516,1516,0
|
|
20230704,180500,104744870,1516,1516,1516,1516,0
|
|
20230704,180400,104744870,1516,1516,1516,1516,0
|
|
20230704,180300,104744870,1516,1516,1516,1516,0
|
|
20230704,180200,104744870,1516,1516,1516,1516,0
|
|
20230704,180100,104744870,1516,1516,1516,1516,0
|
|
20230704,180000,104744870,1516,1516,1516,1516,0
|
|
20230704,175900,104744870,1516,1516,1516,1516,0
|
|
20230704,175800,104744870,1516,1516,1516,1516,0
|
|
20230704,175700,104744870,1516,1516,1516,1516,0
|
|
20230704,175600,104744870,1516,1516,1516,1516,0
|
|
20230704,175500,104744870,1516,1516,1516,1516,0
|
|
20230704,175400,104744870,1516,1516,1516,1516,0
|
|
20230704,175300,104744870,1516,1516,1516,1516,320
|
|
20230704,175200,104744870,1516,1516,1516,1516,0
|
|
20230704,175100,104744870,1516,1516,1516,1516,0
|
|
20230704,175000,104744870,1516,1516,1516,1516,0
|
|
20230704,174900,104744870,1516,1516,1516,1516,0
|
|
20230704,174800,104744870,1516,1516,1516,1516,0
|
|
20230704,174700,104744870,1516,1516,1516,1516,0
|
|
20230704,174600,104744870,1516,1516,1516,1516,0
|
|
20230704,174500,104744870,1516,1516,1516,1516,0
|
|
20230704,174400,104744870,1516,1516,1516,1516,0
|
|
20230704,174300,104744870,1516,1516,1516,1516,0
|
|
20230704,174200,104744870,1516,1516,1516,1516,0
|
|
20230704,174100,104744870,1516,1516,1516,1516,0
|
|
20230704,174000,104744870,1516,1516,1516,1516,0
|
|
20230704,173900,104744870,1516,1516,1516,1516,0
|
|
20230704,173800,104744870,1516,1516,1516,1516,0
|
|
20230704,173700,104744870,1516,1516,1516,1516,0
|
|
20230704,173600,104744870,1516,1516,1516,1516,0
|
|
20230704,173500,104744870,1516,1516,1516,1516,0
|
|
20230704,173400,104744870,1516,1516,1516,1516,0
|
|
20230704,173300,104744870,1516,1516,1516,1516,0
|
|
20230704,173200,104744870,1516,1516,1516,1516,0
|
|
20230704,173100,104744870,1516,1516,1516,1516,0
|
|
20230704,173000,104744870,1516,1516,1516,1516,0
|
|
20230704,172900,104744870,1516,1516,1516,1516,0
|
|
20230704,172800,104744870,1516,1516,1516,1516,0
|
|
20230704,172700,104744870,1516,1516,1516,1516,0
|
|
20230704,172600,104744870,1516,1516,1516,1516,0
|
|
20230704,172500,104744870,1516,1516,1516,1516,0
|
|
20230704,172400,104744870,1516,1516,1516,1516,0
|
|
20230704,172300,104744870,1516,1516,1516,1516,320
|
|
20230704,172200,104744870,1516,1516,1516,1516,0
|
|
20230704,172100,104744870,1516,1516,1516,1516,0
|
|
20230704,172000,104744870,1516,1516,1516,1516,0
|
|
20230704,171900,104744870,1516,1516,1516,1516,0
|
|
20230704,171800,104744870,1516,1516,1516,1516,0
|
|
20230704,171700,104744870,1516,1516,1516,1516,0
|
|
20230704,171600,104744870,1516,1516,1516,1516,0
|
|
20230704,171500,104744870,1516,1516,1516,1516,0
|
|
20230704,171400,104744870,1516,1516,1516,1516,0
|
|
20230704,171300,104744870,1516,1516,1516,1516,0
|
|
20230704,171200,104744870,1516,1516,1516,1516,0
|
|
20230704,171100,104744870,1516,1516,1516,1516,0
|
|
20230704,171000,104744870,1516,1516,1516,1516,0
|
|
20230704,170900,104744870,1516,1516,1516,1516,0
|
|
20230704,170800,104744870,1516,1516,1516,1516,0
|
|
20230704,170700,104744870,1516,1516,1516,1516,0
|
|
20230704,170600,104744870,1516,1516,1516,1516,0
|
|
20230704,170500,104744870,1516,1516,1516,1516,0
|
|
20230704,170400,104744870,1516,1516,1516,1516,0
|
|
20230704,170300,104744870,1516,1516,1516,1516,0
|
|
20230704,170200,104744870,1516,1516,1516,1516,0
|
|
20230704,170100,104744870,1516,1516,1516,1516,0
|
|
20230704,170000,104744870,1516,1516,1516,1516,0
|
|
20230704,165900,104744870,1516,1516,1516,1516,0
|
|
20230704,165800,104744870,1516,1516,1516,1516,0
|
|
20230704,165700,104744870,1516,1516,1516,1516,0
|
|
20230704,165600,104744870,1516,1516,1516,1516,0
|
|
20230704,165500,104744870,1516,1516,1516,1516,0
|
|
20230704,165400,104744870,1516,1516,1516,1516,0
|
|
20230704,165300,104744870,1516,1516,1516,1516,320
|
|
20230704,165200,104744870,1516,1516,1516,1516,0
|
|
20230704,165100,104744870,1516,1516,1516,1516,0
|
|
20230704,165000,104744870,1516,1516,1516,1516,0
|
|
20230704,164900,104744870,1516,1516,1516,1516,0
|
|
20230704,164800,104744870,1516,1516,1516,1516,0
|
|
20230704,164700,104744870,1516,1516,1516,1516,0
|
|
20230704,164600,104744870,1516,1516,1516,1516,0
|
|
20230704,164500,104744870,1516,1516,1516,1516,0
|
|
20230704,164400,104744870,1516,1516,1516,1516,0
|
|
20230704,164300,104744870,1516,1516,1516,1516,0
|
|
20230704,164200,104744870,1516,1516,1516,1516,0
|
|
20230704,164100,104744870,1516,1516,1516,1516,0
|
|
20230704,164000,104744870,1516,1516,1516,1516,0
|
|
20230704,163900,104744870,1516,1516,1516,1516,0
|
|
20230704,163800,104744870,1516,1516,1516,1516,0
|
|
20230704,163700,104744870,1516,1516,1516,1516,0
|
|
20230704,163600,104744870,1516,1516,1516,1516,0
|
|
20230704,163500,104744870,1516,1516,1516,1516,0
|
|
20230704,163400,104744870,1516,1516,1516,1516,0
|
|
20230704,163300,104744870,1516,1516,1516,1516,0
|
|
20230704,163200,104744870,1516,1516,1516,1516,0
|
|
20230704,163100,104744870,1516,1516,1516,1516,0
|
|
20230704,163000,104744870,1516,1516,1516,1516,0
|
|
20230704,162900,104744870,1516,1516,1516,1516,0
|
|
20230704,162800,104744870,1516,1516,1516,1516,0
|
|
20230704,162700,104744870,1516,1516,1516,1516,0
|
|
20230704,162600,104744870,1516,1516,1516,1516,0
|
|
20230704,162500,104744870,1516,1516,1516,1516,0
|
|
20230704,162400,104744870,1516,1516,1516,1516,0
|
|
20230704,162300,104744870,1516,1516,1516,1516,320
|
|
20230704,162200,104744870,1516,1516,1516,1516,0
|
|
20230704,162100,104744870,1516,1516,1516,1516,0
|
|
20230704,162000,104744870,1516,1516,1516,1516,0
|
|
20230704,161900,104744870,1516,1516,1516,1516,0
|
|
20230704,161800,104744870,1516,1516,1516,1516,0
|
|
20230704,161700,104744870,1516,1516,1516,1516,0
|
|
20230704,161600,104744870,1516,1516,1516,1516,0
|
|
20230704,161500,104744870,1516,1516,1516,1516,0
|
|
20230704,161400,104744870,1516,1516,1516,1516,0
|
|
20230704,161300,104744870,1516,1516,1516,1516,0
|
|
20230704,161200,104744870,1516,1516,1516,1516,0
|
|
20230704,161100,104744870,1516,1516,1516,1516,0
|
|
20230704,161000,104744870,1516,1516,1516,1516,0
|
|
20230704,160900,104744870,1516,1516,1516,1516,0
|
|
20230704,160800,104744870,1516,1516,1516,1516,0
|
|
20230704,160700,104744870,1516,1516,1516,1516,0
|
|
20230704,160600,104744870,1516,1516,1516,1516,0
|
|
20230704,160500,104744870,1516,1516,1516,1516,0
|
|
20230704,160400,104744870,1516,1516,1516,1516,0
|
|
20230704,160300,104744870,1516,1516,1516,1516,0
|
|
20230704,160200,104744870,1516,1516,1516,1516,0
|
|
20230704,160100,104744870,1516,1516,1516,1516,0
|
|
20230704,160000,104744870,1516,1516,1516,1516,0
|
|
20230704,155900,104744870,1516,1516,1516,1516,0
|
|
20230704,155800,104744870,1516,1516,1516,1516,0
|
|
20230704,155700,104744870,1516,1516,1516,1516,0
|
|
20230704,155600,104744870,1516,1516,1516,1516,0
|
|
20230704,155500,104744870,1516,1516,1516,1516,0
|
|
20230704,155400,104744870,1516,1516,1516,1516,0
|
|
20230704,155300,104744870,1516,1516,1516,1516,320
|
|
20230704,155200,104744870,1516,1516,1516,1516,0
|
|
20230704,155100,104744870,1516,1516,1516,1516,0
|
|
20230704,155000,104744870,1516,1516,1516,1516,0
|
|
20230704,154900,104744870,1516,1516,1516,1516,0
|
|
20230704,154800,104744870,1516,1516,1516,1516,0
|
|
20230704,154700,104744870,1516,1516,1516,1516,0
|
|
20230704,154600,104744870,1516,1516,1516,1516,0
|
|
20230704,154500,104744870,1516,1516,1516,1516,0
|
|
20230704,154400,104744870,1516,1516,1516,1516,0
|
|
20230704,154300,104744870,1516,1516,1516,1516,0
|
|
20230704,154200,104744870,1516,1516,1516,1516,0
|
|
20230704,154100,104744870,1516,1516,1516,1516,0
|
|
20230704,154000,104744870,1516,1516,1516,1516,0
|
|
20230704,153900,104744870,1516,1516,1516,1516,0
|
|
20230704,153800,104744870,1516,1516,1516,1516,0
|
|
20230704,153700,104744870,1516,1516,1516,1516,0
|
|
20230704,153600,104744870,1516,1516,1516,1516,0
|
|
20230704,153500,104744870,1516,1516,1516,1516,0
|
|
20230704,153400,104744870,1516,1516,1516,1516,0
|
|
20230704,153300,104744870,1516,1516,1516,1516,0
|
|
20230704,153200,104744870,1516,1516,1516,1516,0
|
|
20230704,153100,104744870,1516,1516,1516,1516,0
|
|
20230704,153000,104744870,1516,1516,1516,1516,320
|
|
20230704,152900,104259750,1516,1516,1516,1516,0
|
|
20230704,152800,104259750,1516,1516,1516,1516,0
|
|
20230704,152700,104259750,1516,1516,1516,1516,0
|
|
20230704,152600,104259750,1516,1516,1516,1516,0
|
|
20230704,152500,104259750,1516,1516,1516,1516,0
|
|
20230704,152400,104259750,1516,1516,1516,1516,0
|
|
20230704,152300,104259750,1516,1516,1516,1516,0
|
|
20230704,152200,104259750,1516,1516,1516,1516,0
|
|
20230704,152100,104259750,1516,1516,1516,1516,0
|
|
20230704,152000,104259750,1516,1516,1516,1516,0
|
|
20230704,151900,104259750,1516,1516,1516,1516,0
|
|
20230704,151800,104259750,1516,1516,1516,1516,0
|
|
20230704,151700,104259750,1516,1516,1516,1516,0
|
|
20230704,151600,104259750,1516,1516,1516,1516,0
|
|
20230704,151500,104259750,1516,1516,1516,1516,0
|
|
20230704,151400,104259750,1516,1516,1516,1516,3
|
|
20230704,151300,104255202,1516,1512,1516,1512,58
|
|
20230704,151200,104167402,1518,1518,1518,1518,0
|
|
20230704,151100,104167402,1518,1518,1518,1518,0
|
|
20230704,151000,104167402,1518,1518,1518,1518,0
|
|
20230704,150900,104167402,1518,1518,1518,1518,1
|
|
20230704,150800,104165884,1512,1512,1512,1512,0
|
|
20230704,150700,104165884,1512,1512,1512,1512,100
|
|
20230704,150600,104014684,1518,1518,1518,1518,0
|
|
20230704,150500,104014684,1518,1518,1518,1518,0
|
|
20230704,150400,104014684,1518,1518,1518,1518,0
|
|
20230704,150300,104014684,1518,1518,1518,1518,0
|
|
20230704,150200,104014684,1518,1518,1518,1518,0
|
|
20230704,150100,104014684,1518,1518,1518,1518,0
|
|
20230704,150000,104014684,1518,1518,1518,1518,0
|
|
20230704,145900,104014684,1518,1518,1518,1518,100
|
|
20230704,145800,103862884,1518,1518,1518,1518,0
|
|
20230704,145700,103862884,1518,1518,1518,1518,0
|
|
20230704,145600,103862884,1518,1518,1518,1518,0
|
|
20230704,145500,103862884,1518,1518,1518,1518,0
|
|
20230704,145400,103862884,1518,1518,1518,1518,0
|
|
20230704,145300,103862884,1518,1518,1518,1518,0
|
|
20230704,145200,103862884,1518,1518,1518,1518,0
|
|
20230704,145100,103862884,1518,1518,1518,1518,0
|
|
20230704,145000,103862884,1518,1518,1518,1518,0
|
|
20230704,144900,103862884,1518,1518,1518,1518,0
|
|
20230704,144800,103862884,1518,1518,1518,1518,0
|
|
20230704,144700,103862884,1518,1518,1518,1518,0
|
|
20230704,144600,103862884,1518,1518,1518,1518,0
|
|
20230704,144500,103862884,1518,1518,1518,1518,0
|
|
20230704,144400,103862884,1518,1518,1518,1518,0
|
|
20230704,144300,103862884,1518,1518,1518,1518,0
|
|
20230704,144200,103862884,1518,1518,1518,1518,0
|
|
20230704,144100,103862884,1518,1518,1518,1518,0
|
|
20230704,144000,103862884,1518,1518,1518,1518,0
|
|
20230704,143900,103862884,1518,1517,1518,1517,4
|
|
20230704,143800,103856815,1517,1517,1517,1517,0
|
|
20230704,143700,103856815,1517,1517,1517,1517,0
|
|
20230704,143600,103856815,1517,1517,1517,1517,0
|
|
20230704,143500,103856815,1517,1517,1517,1517,0
|
|
20230704,143400,103856815,1517,1517,1517,1517,0
|
|
20230704,143300,103856815,1517,1517,1517,1517,867
|
|
20230704,143200,102541576,1517,1517,1517,1517,43
|
|
20230704,143100,102476345,1519,1519,1519,1519,0
|
|
20230704,143000,102476345,1519,1519,1519,1519,0
|
|
20230704,142900,102476345,1519,1519,1519,1519,0
|
|
20230704,142800,102476345,1519,1519,1519,1519,0
|
|
20230704,142700,102476345,1519,1519,1519,1519,0
|
|
20230704,142600,102476345,1519,1519,1519,1519,0
|
|
20230704,142500,102476345,1519,1519,1519,1519,0
|
|
20230704,142400,102476345,1519,1519,1519,1519,0
|
|
20230704,142300,102476345,1519,1519,1519,1519,0
|
|
20230704,142200,102476345,1519,1519,1519,1519,0
|
|
20230704,142100,102476345,1519,1519,1519,1519,0
|
|
20230704,142000,102476345,1519,1519,1519,1519,0
|
|
20230704,141900,102476345,1519,1519,1519,1519,0
|
|
20230704,141800,102476345,1519,1519,1519,1519,0
|
|
20230704,141700,102476345,1519,1519,1519,1519,0
|
|
20230704,141600,102476345,1519,1519,1519,1519,0
|
|
20230704,141500,102476345,1519,1519,1519,1519,0
|
|
20230704,141400,102476345,1519,1519,1519,1519,0
|
|
20230704,141300,102476345,1519,1519,1519,1519,0
|
|
20230704,141200,102476345,1519,1519,1519,1519,0
|
|
20230704,141100,102476345,1519,1519,1519,1519,0
|
|
20230704,141000,102476345,1519,1519,1519,1519,0
|
|
20230704,140900,102476345,1519,1519,1519,1519,0
|
|
20230704,140800,102476345,1519,1519,1519,1519,0
|
|
20230704,140700,102476345,1519,1515,1519,1515,319
|
|
20230704,140600,101993025,1515,1515,1515,1515,0
|
|
20230704,140500,101993025,1515,1515,1515,1515,370
|
|
20230704,140400,101432475,1517,1517,1517,1517,0
|
|
20230704,140300,101432475,1517,1517,1517,1517,0
|
|
20230704,140200,101432475,1517,1517,1517,1517,0
|
|
20230704,140100,101432475,1517,1517,1517,1517,0
|
|
20230704,140000,101432475,1517,1517,1517,1517,0
|
|
20230704,135900,101432475,1517,1517,1517,1517,0
|
|
20230704,135800,101432475,1517,1517,1517,1517,0
|
|
20230704,135700,101432475,1517,1517,1517,1517,0
|
|
20230704,135600,101432475,1517,1517,1517,1517,3000
|
|
20230704,135500,96881475,1517,1517,1517,1517,0
|
|
20230704,135400,96881475,1517,1517,1517,1517,0
|
|
20230704,135300,96881475,1517,1517,1517,1517,0
|
|
20230704,135200,96881475,1517,1517,1517,1517,0
|
|
20230704,135100,96881475,1517,1517,1517,1517,0
|
|
20230704,135000,96881475,1517,1517,1517,1517,0
|
|
20230704,134900,96881475,1517,1517,1517,1517,0
|
|
20230704,134800,96881475,1517,1517,1517,1517,0
|
|
20230704,134700,96881475,1517,1517,1517,1517,0
|
|
20230704,134600,96881475,1517,1517,1517,1517,0
|
|
20230704,134500,96881475,1517,1517,1517,1517,0
|
|
20230704,134400,96881475,1517,1517,1517,1517,0
|
|
20230704,134300,96881475,1517,1517,1517,1517,0
|
|
20230704,134200,96881475,1517,1517,1517,1517,20
|
|
20230704,134100,96851135,1517,1517,1517,1517,0
|
|
20230704,134000,96851135,1517,1517,1517,1517,0
|
|
20230704,133900,96851135,1517,1517,1517,1517,0
|
|
20230704,133800,96851135,1517,1517,1517,1517,0
|
|
20230704,133700,96851135,1517,1517,1517,1517,0
|
|
20230704,133600,96851135,1517,1517,1517,1517,0
|
|
20230704,133500,96851135,1517,1517,1517,1517,0
|
|
20230704,133400,96851135,1517,1517,1517,1517,0
|
|
20230704,133300,96851135,1517,1517,1517,1517,0
|
|
20230704,133200,96851135,1517,1517,1517,1517,1
|
|
20230704,133100,96849618,1517,1517,1517,1517,5
|
|
20230704,133000,96842033,1517,1517,1517,1517,0
|
|
20230704,132900,96842033,1517,1517,1517,1517,0
|
|
20230704,132800,96842033,1517,1517,1517,1517,0
|
|
20230704,132700,96842033,1517,1517,1517,1517,0
|
|
20230704,132600,96842033,1517,1517,1517,1517,0
|
|
20230704,132500,96842033,1517,1517,1517,1517,0
|
|
20230704,132400,96842033,1517,1517,1517,1517,0
|
|
20230704,132300,96842033,1517,1517,1517,1517,0
|
|
20230704,132200,96842033,1517,1517,1517,1517,0
|
|
20230704,132100,96842033,1517,1517,1517,1517,0
|
|
20230704,132000,96842033,1517,1517,1517,1517,0
|
|
20230704,131900,96842033,1517,1517,1517,1517,0
|
|
20230704,131800,96842033,1517,1517,1517,1517,0
|
|
20230704,131700,96842033,1517,1517,1517,1517,0
|
|
20230704,131600,96842033,1517,1517,1517,1517,0
|
|
20230704,131500,96842033,1517,1517,1517,1517,0
|
|
20230704,131400,96842033,1517,1517,1517,1517,0
|
|
20230704,131300,96842033,1517,1517,1517,1517,0
|
|
20230704,131200,96842033,1517,1517,1518,1517,64
|
|
20230704,131100,96744944,1511,1511,1511,1511,1
|
|
20230704,131000,96743433,1517,1517,1517,1517,69
|
|
20230704,130900,96638760,1519,1519,1519,1519,0
|
|
20230704,130800,96638760,1519,1519,1519,1519,0
|
|
20230704,130700,96638760,1519,1514,1519,1514,500
|
|
20230704,130600,95879489,1518,1518,1518,1518,0
|
|
20230704,130500,95879489,1518,1518,1518,1518,0
|
|
20230704,130400,95879489,1518,1518,1518,1518,0
|
|
20230704,130300,95879489,1518,1518,1518,1518,0
|
|
20230704,130200,95879489,1518,1518,1518,1518,0
|
|
20230704,130100,95879489,1518,1517,1518,1517,100
|
|
20230704,130000,95727710,1518,1518,1518,1518,0
|
|
20230704,125900,95727710,1518,1518,1518,1518,0
|
|
20230704,125800,95727710,1518,1515,1518,1515,81
|
|
20230704,125700,95604920,1515,1515,1515,1515,302
|
|
20230704,125600,95147390,1515,1515,1515,1515,0
|
|
20230704,125500,95147390,1515,1515,1515,1515,0
|
|
20230704,125400,95147390,1515,1515,1515,1515,0
|
|
20230704,125300,95147390,1515,1515,1515,1515,0
|
|
20230704,125200,95147390,1515,1515,1515,1515,0
|
|
20230704,125100,95147390,1515,1515,1515,1515,0
|
|
20230704,125000,95147390,1515,1515,1515,1515,30
|
|
20230704,124900,95101940,1515,1515,1515,1515,0
|
|
20230704,124800,95101940,1515,1515,1515,1515,1
|
|
20230704,124700,95100425,1511,1511,1511,1511,0
|
|
20230704,124600,95100425,1511,1511,1511,1511,11
|
|
20230704,124500,95083804,1511,1511,1511,1511,300
|
|
20230704,124400,94630504,1517,1517,1517,1517,0
|
|
20230704,124300,94630504,1517,1517,1517,1517,0
|
|
20230704,124200,94630504,1517,1515,1517,1515,3
|
|
20230704,124100,94625956,1514,1514,1514,1514,1
|
|
20230704,124000,94624442,1500,1515,1515,1500,7517
|
|
20230704,123900,83321404,1516,1516,1516,1516,698
|
|
20230704,123800,82263236,1520,1520,1520,1520,1
|
|
20230704,123700,82261716,1514,1514,1514,1514,79
|
|
20230704,123600,82142110,1515,1515,1515,1515,418
|
|
20230704,123500,81508840,1519,1519,1519,1519,7780
|
|
20230704,123400,69691020,1519,1519,1519,1519,1699
|
|
20230704,123300,67110239,1519,1519,1519,1519,465
|
|
20230704,123200,66403904,1519,1518,1519,1518,760
|
|
20230704,123100,65249664,1518,1515,1519,1515,841
|
|
20230704,123000,63973035,1515,1516,1516,1515,95
|
|
20230704,122900,63829016,1517,1515,1517,1515,2009
|
|
20230704,122800,60783373,1516,1514,1516,1514,574
|
|
20230704,122700,59913728,1515,1515,1515,1515,0
|
|
20230704,122600,59913728,1515,1511,1515,1511,1000
|
|
20230704,122500,58399912,1510,1510,1510,1510,0
|
|
20230704,122400,58399912,1510,1509,1510,1509,34
|
|
20230704,122300,58348577,1510,1510,1510,1510,4
|
|
20230704,122200,58342537,1512,1512,1512,1512,0
|
|
20230704,122100,58342537,1512,1512,1512,1512,0
|
|
20230704,122000,58342537,1512,1512,1512,1512,0
|
|
20230704,121900,58342537,1512,1512,1512,1512,0
|
|
20230704,121800,58342537,1512,1512,1512,1512,0
|
|
20230704,121700,58342537,1512,1512,1512,1512,0
|
|
20230704,121600,58342537,1512,1510,1512,1510,3
|
|
20230704,121500,58338005,1511,1510,1512,1510,7
|
|
20230704,121400,58327430,1510,1510,1512,1510,35
|
|
20230704,121300,58274553,1510,1509,1510,1509,754
|
|
20230704,121200,57136765,1508,1508,1508,1508,2
|
|
20230704,121100,57133749,1508,1508,1508,1508,0
|
|
20230704,121000,57133749,1508,1509,1509,1508,1051
|
|
20230704,120900,55548593,1513,1513,1513,1513,0
|
|
20230704,120800,55548593,1513,1513,1513,1513,0
|
|
20230704,120700,55548593,1513,1513,1513,1513,0
|
|
20230704,120600,55548593,1513,1513,1513,1513,0
|
|
20230704,120500,55548593,1513,1513,1513,1513,0
|
|
20230704,120400,55548593,1513,1513,1513,1513,0
|
|
20230704,120300,55548593,1513,1513,1513,1513,0
|
|
20230704,120200,55548593,1513,1513,1513,1513,0
|
|
20230704,120100,55548593,1513,1513,1513,1513,0
|
|
20230704,120000,55548593,1513,1513,1513,1513,0
|
|
20230704,115900,55548593,1513,1513,1513,1513,0
|
|
20230704,115800,55548593,1513,1513,1513,1513,0
|
|
20230704,115700,55548593,1513,1510,1513,1510,89
|
|
20230704,115600,55414200,1510,1510,1510,1510,1
|
|
20230704,115500,55412690,1509,1509,1509,1509,0
|
|
20230704,115400,55412690,1509,1509,1509,1509,0
|
|
20230704,115300,55412690,1509,1510,1510,1509,102
|
|
20230704,115200,55258758,1513,1513,1513,1513,0
|
|
20230704,115100,55258758,1513,1513,1513,1513,303
|
|
20230704,115000,54800319,1513,1513,1513,1513,100
|
|
20230704,114900,54649019,1513,1513,1513,1513,0
|
|
20230704,114800,54649019,1513,1513,1513,1513,0
|
|
20230704,114700,54649019,1513,1513,1513,1513,0
|
|
20230704,114600,54649019,1513,1513,1513,1513,0
|
|
20230704,114500,54649019,1513,1512,1513,1512,100
|
|
20230704,114400,54497729,1513,1513,1513,1513,0
|
|
20230704,114300,54497729,1513,1513,1513,1513,0
|
|
20230704,114200,54497729,1513,1513,1513,1513,0
|
|
20230704,114100,54497729,1513,1513,1513,1513,0
|
|
20230704,114000,54497729,1513,1513,1513,1513,0
|
|
20230704,113900,54497729,1513,1513,1513,1513,0
|
|
20230704,113800,54497729,1513,1513,1513,1513,0
|
|
20230704,113700,54497729,1513,1513,1513,1513,0
|
|
20230704,113600,54497729,1513,1513,1513,1513,0
|
|
20230704,113500,54497729,1513,1513,1513,1513,0
|
|
20230704,113400,54497729,1513,1513,1513,1513,100
|
|
20230704,113300,54346429,1508,1508,1508,1508,0
|
|
20230704,113200,54346429,1508,1508,1508,1508,0
|
|
20230704,113100,54346429,1508,1508,1508,1508,140
|
|
20230704,113000,54135309,1512,1512,1512,1512,0
|
|
20230704,112900,54135309,1512,1512,1512,1512,407
|
|
20230704,112800,53519925,1512,1512,1512,1512,0
|
|
20230704,112700,53519925,1512,1512,1512,1512,0
|
|
20230704,112600,53519925,1512,1512,1512,1512,4
|
|
20230704,112500,53513877,1512,1512,1512,1512,0
|
|
20230704,112400,53513877,1512,1512,1512,1512,0
|
|
20230704,112300,53513877,1512,1512,1512,1512,0
|
|
20230704,112200,53513877,1512,1512,1512,1512,0
|
|
20230704,112100,53513877,1512,1512,1512,1512,0
|
|
20230704,112000,53513877,1512,1512,1512,1512,0
|
|
20230704,111900,53513877,1512,1512,1512,1512,20
|
|
20230704,111800,53483637,1511,1511,1511,1511,330
|
|
20230704,111700,52985007,1513,1513,1513,1513,0
|
|
20230704,111600,52985007,1513,1513,1513,1513,0
|
|
20230704,111500,52985007,1513,1513,1513,1513,0
|
|
20230704,111400,52985007,1513,1513,1513,1513,0
|
|
20230704,111300,52985007,1513,1513,1513,1513,0
|
|
20230704,111200,52985007,1513,1513,1513,1513,0
|
|
20230704,111100,52985007,1513,1513,1513,1513,1
|
|
20230704,111000,52983494,1506,1509,1509,1506,40
|
|
20230704,110900,52923244,1510,1510,1510,1510,1
|
|
20230704,110800,52921734,1515,1515,1515,1515,0
|
|
20230704,110700,52921734,1515,1515,1515,1515,0
|
|
20230704,110600,52921734,1515,1515,1515,1515,0
|
|
20230704,110500,52921734,1515,1515,1515,1515,0
|
|
20230704,110400,52921734,1515,1513,1515,1513,13
|
|
20230704,110300,52902063,1514,1514,1514,1514,0
|
|
20230704,110200,52902063,1514,1514,1514,1514,0
|
|
20230704,110100,52902063,1514,1514,1514,1514,0
|
|
20230704,110000,52902063,1514,1514,1514,1514,69
|
|
20230704,105900,52797597,1509,1509,1509,1509,0
|
|
20230704,105800,52797597,1509,1509,1509,1509,1
|
|
20230704,105700,52796088,1510,1510,1510,1510,1
|
|
20230704,105600,52794578,1509,1510,1514,1509,3
|
|
20230704,105500,52790045,1509,1509,1514,1509,3
|
|
20230704,105400,52785513,1508,1509,1509,1507,158
|
|
20230704,105300,52547376,1515,1510,1515,1510,2
|
|
20230704,105200,52544351,1510,1510,1510,1510,0
|
|
20230704,105100,52544351,1510,1510,1510,1510,1
|
|
20230704,105000,52542841,1515,1515,1515,1515,0
|
|
20230704,104900,52542841,1515,1515,1515,1515,0
|
|
20230704,104800,52542841,1515,1515,1515,1515,0
|
|
20230704,104700,52542841,1515,1515,1515,1515,1
|
|
20230704,104600,52541326,1510,1508,1515,1508,71
|
|
20230704,104500,52434249,1516,1508,1516,1508,9
|
|
20230704,104400,52420641,1507,1507,1507,1507,2858
|
|
20230704,104300,48113635,1507,1505,1507,1505,1001
|
|
20230704,104200,46606126,1505,1505,1505,1505,0
|
|
20230704,104100,46606126,1505,1505,1505,1505,1
|
|
20230704,104000,46604621,1504,1506,1506,1504,1311
|
|
20230704,103900,44631666,1507,1508,1508,1506,3458
|
|
20230704,103800,39420890,1515,1515,1515,1515,0
|
|
20230704,103700,39420890,1515,1515,1515,1515,0
|
|
20230704,103600,39420890,1515,1515,1515,1515,0
|
|
20230704,103500,39420890,1515,1515,1515,1515,1
|
|
20230704,103400,39419375,1509,1509,1509,1509,0
|
|
20230704,103300,39419375,1509,1509,1509,1509,0
|
|
20230704,103200,39419375,1509,1509,1509,1509,40
|
|
20230704,103100,39359015,1516,1510,1516,1510,140
|
|
20230704,103000,39146935,1517,1517,1517,1517,0
|
|
20230704,102900,39146935,1517,1517,1517,1517,1
|
|
20230704,102800,39145418,1512,1512,1512,1512,0
|
|
20230704,102700,39145418,1512,1515,1517,1512,148
|
|
20230704,102600,38921391,1515,1515,1515,1515,2
|
|
20230704,102500,38918361,1515,1515,1515,1515,660
|
|
20230704,102400,37918461,1515,1515,1515,1515,26
|
|
20230704,102300,37879071,1515,1515,1515,1515,1
|
|
20230704,102200,37877556,1508,1508,1508,1508,0
|
|
20230704,102100,37877556,1508,1508,1508,1508,14
|
|
20230704,102000,37856444,1512,1512,1512,1512,0
|
|
20230704,101900,37856444,1512,1512,1512,1512,66
|
|
20230704,101800,37756652,1515,1515,1515,1515,30
|
|
20230704,101700,37711202,1507,1507,1507,1507,0
|
|
20230704,101600,37711202,1507,1507,1507,1507,0
|
|
20230704,101500,37711202,1507,1507,1507,1507,0
|
|
20230704,101400,37711202,1507,1507,1507,1507,0
|
|
20230704,101300,37711202,1507,1507,1507,1507,0
|
|
20230704,101200,37711202,1507,1507,1507,1507,0
|
|
20230704,101100,37711202,1507,1507,1507,1507,0
|
|
20230704,101000,37711202,1507,1507,1507,1507,0
|
|
20230704,100900,37711202,1507,1507,1507,1507,0
|
|
20230704,100800,37711202,1507,1507,1507,1507,0
|
|
20230704,100700,37711202,1507,1507,1507,1507,0
|
|
20230704,100600,37711202,1507,1517,1518,1507,60
|
|
20230704,100500,37620681,1517,1515,1517,1515,205
|
|
20230704,100400,37309848,1515,1515,1515,1515,500
|
|
20230704,100300,36552348,1515,1515,1515,1515,0
|
|
20230704,100200,36552348,1515,1515,1515,1515,0
|
|
20230704,100100,36552348,1515,1515,1515,1515,0
|
|
20230704,100000,36552348,1515,1515,1515,1515,0
|
|
20230704,095900,36552348,1515,1515,1515,1515,0
|
|
20230704,095800,36552348,1515,1515,1515,1515,0
|
|
20230704,095700,36552348,1515,1515,1515,1515,1
|
|
20230704,095600,36550833,1506,1506,1506,1506,2
|
|
20230704,095500,36547821,1516,1516,1516,1516,0
|
|
20230704,095400,36547821,1516,1516,1516,1516,0
|
|
20230704,095300,36547821,1516,1516,1516,1516,0
|
|
20230704,095200,36547821,1516,1516,1516,1516,1
|
|
20230704,095100,36546305,1517,1517,1517,1517,0
|
|
20230704,095000,36546305,1517,1517,1517,1517,0
|
|
20230704,094900,36546305,1517,1517,1517,1517,0
|
|
20230704,094800,36546305,1517,1517,1517,1517,300
|
|
20230704,094700,36091205,1517,1515,1517,1515,12
|
|
20230704,094600,36073023,1515,1515,1515,1515,1
|
|
20230704,094500,36071508,1509,1506,1509,1506,1063
|
|
20230704,094400,34467653,1505,1505,1505,1505,0
|
|
20230704,094300,34467653,1505,1505,1505,1505,1000
|
|
20230704,094200,32962653,1506,1509,1509,1506,1209
|
|
20230704,094100,31141864,1509,1509,1509,1509,354
|
|
20230704,094000,30607678,1516,1516,1516,1516,1428
|
|
20230704,093900,28442830,1516,1516,1516,1516,0
|
|
20230704,093800,28442830,1516,1516,1517,1516,12
|
|
20230704,093700,28424637,1516,1516,1516,1516,0
|
|
20230704,093600,28424637,1516,1516,1516,1516,1
|
|
20230704,093500,28423121,1517,1516,1517,1516,2
|
|
20230704,093400,28420088,1508,1509,1509,1508,1216
|
|
20230704,093300,26586218,1517,1517,1517,1517,14
|
|
20230704,093200,26564980,1508,1508,1508,1508,0
|
|
20230704,093100,26564980,1508,1514,1514,1508,700
|
|
20230704,093000,25509035,1518,1518,1518,1518,0
|
|
20230704,092900,25509035,1518,1518,1518,1518,0
|
|
20230704,092800,25509035,1518,1518,1518,1518,1
|
|
20230704,092700,25507517,1515,1515,1515,1515,10
|
|
20230704,092600,25492367,1519,1511,1520,1509,196
|
|
20230704,092500,25196148,1509,1511,1511,1509,446
|
|
20230704,092400,24522858,1512,1513,1513,1512,368
|
|
20230704,092300,23966279,1522,1522,1522,1522,30
|
|
20230704,092200,23920619,1523,1517,1523,1517,155
|
|
20230704,092100,23685192,1512,1512,1512,1512,315
|
|
20230704,092000,23208912,1513,1517,1518,1513,685
|
|
20230704,091900,22169537,1523,1523,1523,1523,0
|
|
20230704,091800,22169537,1523,1523,1523,1523,0
|
|
20230704,091700,22169537,1523,1523,1523,1523,1
|
|
20230704,091600,22168014,1518,1520,1520,1518,21
|
|
20230704,091500,22136115,1523,1523,1523,1523,0
|
|
20230704,091400,22136115,1523,1523,1523,1523,0
|
|
20230704,091300,22136115,1523,1521,1523,1521,8
|
|
20230704,091200,22123945,1523,1523,1523,1522,675
|
|
20230704,091100,21096587,1523,1523,1523,1523,0
|
|
20230704,091000,21096587,1523,1523,1523,1523,0
|
|
20230704,090900,21096587,1523,1512,1523,1512,258
|
|
20230704,090800,20705080,1519,1519,1519,1519,1
|
|
20230704,090700,20703561,1511,1511,1511,1511,0
|
|
20230704,090600,20703561,1511,1515,1515,1511,400
|
|
20230704,090500,20098243,1515,1513,1515,1513,1856
|
|
20230704,090400,17288011,1513,1519,1519,1513,8463
|
|
20230704,090300,4467284,1519,1519,1519,1519,0
|
|
20230704,090200,4467284,1519,1519,1519,1519,300
|
|
20230704,090100,4011584,1524,1523,1524,1523,3
|
|
20230704,090000,4007013,1523,1523,1523,1523,2631
|