628 lines
30 KiB
CSV
628 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230620,192500,178520121,1485,1485,1485,1485,151
|
|
20230620,192400,178520121,1485,1485,1485,1485,0
|
|
20230620,192300,178520121,1485,1485,1485,1485,0
|
|
20230620,192200,178520121,1485,1485,1485,1485,0
|
|
20230620,192100,178520121,1485,1485,1485,1485,0
|
|
20230620,192000,178520121,1485,1485,1485,1485,0
|
|
20230620,191900,178520121,1485,1485,1485,1485,0
|
|
20230620,191800,178520121,1485,1485,1485,1485,0
|
|
20230620,191700,178520121,1485,1485,1485,1485,0
|
|
20230620,191600,178520121,1485,1485,1485,1485,0
|
|
20230620,191500,178520121,1485,1485,1485,1485,0
|
|
20230620,191400,178520121,1485,1485,1485,1485,0
|
|
20230620,191300,178520121,1485,1485,1485,1485,0
|
|
20230620,191200,178520121,1485,1485,1485,1485,0
|
|
20230620,191100,178520121,1485,1485,1485,1485,0
|
|
20230620,191000,178520121,1485,1485,1485,1485,0
|
|
20230620,190900,178520121,1485,1485,1485,1485,0
|
|
20230620,190800,178520121,1485,1485,1485,1485,0
|
|
20230620,190700,178520121,1485,1485,1485,1485,0
|
|
20230620,190600,178520121,1485,1485,1485,1485,0
|
|
20230620,190500,178520121,1485,1485,1485,1485,0
|
|
20230620,190400,178520121,1485,1485,1485,1485,0
|
|
20230620,190300,178520121,1485,1485,1485,1485,0
|
|
20230620,190200,178520121,1485,1485,1485,1485,0
|
|
20230620,190100,178520121,1485,1485,1485,1485,0
|
|
20230620,190000,178520121,1485,1485,1485,1485,0
|
|
20230620,185900,178520121,1485,1485,1485,1485,0
|
|
20230620,185800,178520121,1485,1485,1485,1485,0
|
|
20230620,185700,178520121,1485,1485,1485,1485,0
|
|
20230620,185600,178520121,1485,1485,1485,1485,0
|
|
20230620,185500,178520121,1485,1485,1485,1485,151
|
|
20230620,185400,178520121,1485,1485,1485,1485,0
|
|
20230620,185300,178520121,1485,1485,1485,1485,0
|
|
20230620,185200,178520121,1485,1485,1485,1485,0
|
|
20230620,185100,178520121,1485,1485,1485,1485,0
|
|
20230620,185000,178520121,1485,1485,1485,1485,0
|
|
20230620,184900,178520121,1485,1485,1485,1485,0
|
|
20230620,184800,178520121,1485,1485,1485,1485,0
|
|
20230620,184700,178520121,1485,1485,1485,1485,0
|
|
20230620,184600,178520121,1485,1485,1485,1485,0
|
|
20230620,184500,178520121,1485,1485,1485,1485,0
|
|
20230620,184400,178520121,1485,1485,1485,1485,0
|
|
20230620,184300,178520121,1485,1485,1485,1485,0
|
|
20230620,184200,178520121,1485,1485,1485,1485,0
|
|
20230620,184100,178520121,1485,1485,1485,1485,0
|
|
20230620,184000,178520121,1485,1485,1485,1485,0
|
|
20230620,183900,178520121,1485,1485,1485,1485,0
|
|
20230620,183800,178520121,1485,1485,1485,1485,0
|
|
20230620,183700,178520121,1485,1485,1485,1485,0
|
|
20230620,183600,178520121,1485,1485,1485,1485,0
|
|
20230620,183500,178520121,1485,1485,1485,1485,0
|
|
20230620,183400,178520121,1485,1485,1485,1485,0
|
|
20230620,183300,178520121,1485,1485,1485,1485,0
|
|
20230620,183200,178520121,1485,1485,1485,1485,0
|
|
20230620,183100,178520121,1485,1485,1485,1485,0
|
|
20230620,183000,178520121,1485,1485,1485,1485,0
|
|
20230620,182900,178520121,1485,1485,1485,1485,0
|
|
20230620,182800,178520121,1485,1485,1485,1485,0
|
|
20230620,182700,178520121,1485,1485,1485,1485,0
|
|
20230620,182600,178520121,1485,1485,1485,1485,0
|
|
20230620,182500,178520121,1485,1485,1485,1485,151
|
|
20230620,182400,178520121,1485,1485,1485,1485,0
|
|
20230620,182300,178520121,1485,1485,1485,1485,0
|
|
20230620,182200,178520121,1485,1485,1485,1485,0
|
|
20230620,182100,178520121,1485,1485,1485,1485,0
|
|
20230620,182000,178520121,1485,1485,1485,1485,0
|
|
20230620,181900,178520121,1485,1485,1485,1485,0
|
|
20230620,181800,178520121,1485,1485,1485,1485,0
|
|
20230620,181700,178520121,1485,1485,1485,1485,0
|
|
20230620,181600,178520121,1485,1485,1485,1485,0
|
|
20230620,181500,178520121,1485,1485,1485,1485,0
|
|
20230620,181400,178520121,1485,1485,1485,1485,0
|
|
20230620,181300,178520121,1485,1485,1485,1485,0
|
|
20230620,181200,178520121,1485,1485,1485,1485,0
|
|
20230620,181100,178520121,1485,1485,1485,1485,0
|
|
20230620,181000,178520121,1485,1485,1485,1485,0
|
|
20230620,180900,178520121,1485,1485,1485,1485,0
|
|
20230620,180800,178520121,1485,1485,1485,1485,0
|
|
20230620,180700,178520121,1485,1485,1485,1485,0
|
|
20230620,180600,178520121,1485,1485,1485,1485,0
|
|
20230620,180500,178520121,1485,1485,1485,1485,0
|
|
20230620,180400,178520121,1485,1485,1485,1485,0
|
|
20230620,180300,178520121,1485,1485,1485,1485,0
|
|
20230620,180200,178520121,1485,1485,1485,1485,0
|
|
20230620,180100,178520121,1485,1485,1485,1485,0
|
|
20230620,180000,178520121,1485,1485,1485,1485,0
|
|
20230620,175900,178520121,1485,1485,1485,1485,0
|
|
20230620,175800,178520121,1485,1485,1485,1485,0
|
|
20230620,175700,178520121,1485,1485,1485,1485,0
|
|
20230620,175600,178520121,1485,1485,1485,1485,0
|
|
20230620,175500,178520121,1485,1485,1485,1485,151
|
|
20230620,175400,178520121,1485,1485,1485,1485,0
|
|
20230620,175300,178520121,1485,1485,1485,1485,0
|
|
20230620,175200,178520121,1485,1485,1485,1485,0
|
|
20230620,175100,178520121,1485,1485,1485,1485,0
|
|
20230620,175000,178520121,1485,1485,1485,1485,0
|
|
20230620,174900,178520121,1485,1485,1485,1485,0
|
|
20230620,174800,178520121,1485,1485,1485,1485,0
|
|
20230620,174700,178520121,1485,1485,1485,1485,0
|
|
20230620,174600,178520121,1485,1485,1485,1485,0
|
|
20230620,174500,178520121,1485,1485,1485,1485,0
|
|
20230620,174400,178520121,1485,1485,1485,1485,0
|
|
20230620,174300,178520121,1485,1485,1485,1485,0
|
|
20230620,174200,178520121,1485,1485,1485,1485,0
|
|
20230620,174100,178520121,1485,1485,1485,1485,0
|
|
20230620,174000,178520121,1485,1485,1485,1485,0
|
|
20230620,173900,178520121,1485,1485,1485,1485,0
|
|
20230620,173800,178520121,1485,1485,1485,1485,0
|
|
20230620,173700,178520121,1485,1485,1485,1485,0
|
|
20230620,173600,178520121,1485,1485,1485,1485,0
|
|
20230620,173500,178520121,1485,1485,1485,1485,0
|
|
20230620,173400,178520121,1485,1485,1485,1485,0
|
|
20230620,173300,178520121,1485,1485,1485,1485,0
|
|
20230620,173200,178520121,1485,1485,1485,1485,0
|
|
20230620,173100,178520121,1485,1485,1485,1485,0
|
|
20230620,173000,178520121,1485,1485,1485,1485,0
|
|
20230620,172900,178520121,1485,1485,1485,1485,0
|
|
20230620,172800,178520121,1485,1485,1485,1485,0
|
|
20230620,172700,178520121,1485,1485,1485,1485,0
|
|
20230620,172600,178520121,1485,1485,1485,1485,0
|
|
20230620,172500,178520121,1485,1485,1485,1485,151
|
|
20230620,172400,178520121,1485,1485,1485,1485,0
|
|
20230620,172300,178520121,1485,1485,1485,1485,0
|
|
20230620,172200,178520121,1485,1485,1485,1485,0
|
|
20230620,172100,178520121,1485,1485,1485,1485,0
|
|
20230620,172000,178520121,1485,1485,1485,1485,0
|
|
20230620,171900,178520121,1485,1485,1485,1485,0
|
|
20230620,171800,178520121,1485,1485,1485,1485,0
|
|
20230620,171700,178520121,1485,1485,1485,1485,0
|
|
20230620,171600,178520121,1485,1485,1485,1485,0
|
|
20230620,171500,178520121,1485,1485,1485,1485,0
|
|
20230620,171400,178520121,1485,1485,1485,1485,0
|
|
20230620,171300,178520121,1485,1485,1485,1485,0
|
|
20230620,171200,178520121,1485,1485,1485,1485,0
|
|
20230620,171100,178520121,1485,1485,1485,1485,0
|
|
20230620,171000,178520121,1485,1485,1485,1485,0
|
|
20230620,170900,178520121,1485,1485,1485,1485,0
|
|
20230620,170800,178520121,1485,1485,1485,1485,0
|
|
20230620,170700,178520121,1485,1485,1485,1485,0
|
|
20230620,170600,178520121,1485,1485,1485,1485,0
|
|
20230620,170500,178520121,1485,1485,1485,1485,0
|
|
20230620,170400,178520121,1485,1485,1485,1485,0
|
|
20230620,170300,178520121,1485,1485,1485,1485,0
|
|
20230620,170200,178520121,1485,1485,1485,1485,0
|
|
20230620,170100,178520121,1485,1485,1485,1485,0
|
|
20230620,170000,178520121,1485,1485,1485,1485,0
|
|
20230620,165900,178520121,1485,1485,1485,1485,0
|
|
20230620,165800,178520121,1485,1485,1485,1485,0
|
|
20230620,165700,178520121,1485,1485,1485,1485,0
|
|
20230620,165600,178520121,1485,1485,1485,1485,0
|
|
20230620,165500,178520121,1485,1485,1485,1485,151
|
|
20230620,165400,178520121,1485,1485,1485,1485,0
|
|
20230620,165300,178520121,1485,1485,1485,1485,0
|
|
20230620,165200,178520121,1485,1485,1485,1485,0
|
|
20230620,165100,178520121,1485,1485,1485,1485,0
|
|
20230620,165000,178520121,1485,1485,1485,1485,0
|
|
20230620,164900,178520121,1485,1485,1485,1485,0
|
|
20230620,164800,178520121,1485,1485,1485,1485,0
|
|
20230620,164700,178520121,1485,1485,1485,1485,0
|
|
20230620,164600,178520121,1485,1485,1485,1485,0
|
|
20230620,164500,178520121,1485,1485,1485,1485,0
|
|
20230620,164400,178520121,1485,1485,1485,1485,0
|
|
20230620,164300,178520121,1485,1485,1485,1485,0
|
|
20230620,164200,178520121,1485,1485,1485,1485,0
|
|
20230620,164100,178520121,1485,1485,1485,1485,0
|
|
20230620,164000,178520121,1485,1485,1485,1485,0
|
|
20230620,163900,178520121,1485,1485,1485,1485,0
|
|
20230620,163800,178520121,1485,1485,1485,1485,0
|
|
20230620,163700,178520121,1485,1485,1485,1485,0
|
|
20230620,163600,178520121,1485,1485,1485,1485,0
|
|
20230620,163500,178520121,1485,1485,1485,1485,0
|
|
20230620,163400,178520121,1485,1485,1485,1485,0
|
|
20230620,163300,178520121,1485,1485,1485,1485,0
|
|
20230620,163200,178520121,1485,1485,1485,1485,0
|
|
20230620,163100,178520121,1485,1485,1485,1485,0
|
|
20230620,163000,178520121,1485,1485,1485,1485,0
|
|
20230620,162900,178520121,1485,1485,1485,1485,0
|
|
20230620,162800,178520121,1485,1485,1485,1485,0
|
|
20230620,162700,178520121,1485,1485,1485,1485,0
|
|
20230620,162600,178520121,1485,1485,1485,1485,0
|
|
20230620,162500,178520121,1485,1485,1485,1485,151
|
|
20230620,162400,178520121,1485,1485,1485,1485,0
|
|
20230620,162300,178520121,1485,1485,1485,1485,0
|
|
20230620,162200,178520121,1485,1485,1485,1485,0
|
|
20230620,162100,178520121,1485,1485,1485,1485,0
|
|
20230620,162000,178520121,1485,1485,1485,1485,0
|
|
20230620,161900,178520121,1485,1485,1485,1485,0
|
|
20230620,161800,178520121,1485,1485,1485,1485,0
|
|
20230620,161700,178520121,1485,1485,1485,1485,0
|
|
20230620,161600,178520121,1485,1485,1485,1485,0
|
|
20230620,161500,178520121,1485,1485,1485,1485,0
|
|
20230620,161400,178520121,1485,1485,1485,1485,0
|
|
20230620,161300,178520121,1485,1485,1485,1485,0
|
|
20230620,161200,178520121,1485,1485,1485,1485,0
|
|
20230620,161100,178520121,1485,1485,1485,1485,0
|
|
20230620,161000,178520121,1485,1485,1485,1485,0
|
|
20230620,160900,178520121,1485,1485,1485,1485,0
|
|
20230620,160800,178520121,1485,1485,1485,1485,0
|
|
20230620,160700,178520121,1485,1485,1485,1485,0
|
|
20230620,160600,178520121,1485,1485,1485,1485,0
|
|
20230620,160500,178520121,1485,1485,1485,1485,0
|
|
20230620,160400,178520121,1485,1485,1485,1485,0
|
|
20230620,160300,178520121,1485,1485,1485,1485,0
|
|
20230620,160200,178520121,1485,1485,1485,1485,0
|
|
20230620,160100,178520121,1485,1485,1485,1485,0
|
|
20230620,160000,178520121,1485,1485,1485,1485,0
|
|
20230620,155900,178520121,1485,1485,1485,1485,0
|
|
20230620,155800,178520121,1485,1485,1485,1485,0
|
|
20230620,155700,178520121,1485,1485,1485,1485,0
|
|
20230620,155600,178520121,1485,1485,1485,1485,0
|
|
20230620,155500,178520121,1485,1485,1485,1485,151
|
|
20230620,155400,178520121,1485,1485,1485,1485,0
|
|
20230620,155300,178520121,1485,1485,1485,1485,0
|
|
20230620,155200,178520121,1485,1485,1485,1485,0
|
|
20230620,155100,178520121,1485,1485,1485,1485,0
|
|
20230620,155000,178520121,1485,1485,1485,1485,0
|
|
20230620,154900,178520121,1485,1485,1485,1485,0
|
|
20230620,154800,178520121,1485,1485,1485,1485,0
|
|
20230620,154700,178520121,1485,1485,1485,1485,0
|
|
20230620,154600,178520121,1485,1485,1485,1485,0
|
|
20230620,154500,178520121,1485,1485,1485,1485,0
|
|
20230620,154400,178520121,1485,1485,1485,1485,0
|
|
20230620,154300,178520121,1485,1485,1485,1485,0
|
|
20230620,154200,178520121,1485,1485,1485,1485,0
|
|
20230620,154100,178520121,1485,1485,1485,1485,0
|
|
20230620,154000,178520121,1485,1485,1485,1485,0
|
|
20230620,153900,178520121,1485,1485,1485,1485,0
|
|
20230620,153800,178520121,1485,1485,1485,1485,0
|
|
20230620,153700,178520121,1485,1485,1485,1485,0
|
|
20230620,153600,178520121,1485,1485,1485,1485,0
|
|
20230620,153500,178520121,1485,1485,1485,1485,0
|
|
20230620,153400,178520121,1485,1485,1485,1485,0
|
|
20230620,153300,178520121,1485,1485,1485,1485,0
|
|
20230620,153200,178520121,1485,1485,1485,1485,0
|
|
20230620,153100,178520121,1485,1485,1485,1485,0
|
|
20230620,153000,178520121,1485,1485,1485,1485,151
|
|
20230620,152900,178295886,1483,1483,1483,1483,0
|
|
20230620,152800,178295886,1483,1483,1483,1483,0
|
|
20230620,152700,178295886,1483,1483,1483,1483,0
|
|
20230620,152600,178295886,1483,1483,1483,1483,0
|
|
20230620,152500,178295886,1483,1483,1483,1483,0
|
|
20230620,152400,178295886,1483,1483,1483,1483,0
|
|
20230620,152300,178295886,1483,1483,1483,1483,0
|
|
20230620,152200,178295886,1483,1483,1483,1483,0
|
|
20230620,152100,178295886,1483,1483,1483,1483,0
|
|
20230620,152000,178295886,1483,1483,1483,1483,0
|
|
20230620,151900,178295886,1483,1483,1483,1483,10
|
|
20230620,151800,178281056,1485,1485,1485,1482,633
|
|
20230620,151700,177341240,1485,1485,1485,1485,0
|
|
20230620,151600,177341240,1485,1485,1485,1485,1
|
|
20230620,151500,177339755,1483,1483,1483,1483,0
|
|
20230620,151400,177339755,1483,1484,1484,1483,2
|
|
20230620,151300,177336788,1483,1483,1483,1483,1000
|
|
20230620,151200,175853788,1483,1483,1483,1483,500
|
|
20230620,151100,175112288,1483,1483,1483,1483,2
|
|
20230620,151000,175109322,1483,1483,1483,1483,0
|
|
20230620,150900,175109322,1483,1483,1483,1483,660
|
|
20230620,150800,174130542,1483,1483,1483,1483,0
|
|
20230620,150700,174130542,1483,1483,1483,1483,0
|
|
20230620,150600,174130542,1483,1483,1483,1483,1
|
|
20230620,150500,174129059,1482,1483,1483,1482,575
|
|
20230620,150400,173276908,1482,1482,1482,1482,0
|
|
20230620,150300,173276908,1482,1482,1482,1482,0
|
|
20230620,150200,173276908,1482,1482,1482,1482,110
|
|
20230620,150100,173113888,1483,1483,1483,1483,0
|
|
20230620,150000,173113888,1483,1483,1483,1483,1
|
|
20230620,145900,173112405,1483,1483,1483,1483,424
|
|
20230620,145800,172483613,1483,1483,1483,1483,2000
|
|
20230620,145700,169517613,1484,1484,1484,1484,0
|
|
20230620,145600,169517613,1484,1483,1484,1483,501
|
|
20230620,145500,168774629,1484,1484,1484,1484,0
|
|
20230620,145400,168774629,1484,1484,1484,1484,0
|
|
20230620,145300,168774629,1484,1484,1484,1484,150
|
|
20230620,145200,168552029,1483,1484,1484,1483,447
|
|
20230620,145100,167889123,1485,1485,1485,1485,0
|
|
20230620,145000,167889123,1485,1485,1485,1485,0
|
|
20230620,144900,167889123,1485,1485,1485,1485,0
|
|
20230620,144800,167889123,1485,1485,1485,1485,0
|
|
20230620,144700,167889123,1485,1485,1485,1485,0
|
|
20230620,144600,167889123,1485,1483,1485,1483,201
|
|
20230620,144500,167591038,1485,1485,1485,1485,0
|
|
20230620,144400,167591038,1485,1485,1485,1485,0
|
|
20230620,144300,167591038,1485,1485,1485,1485,4
|
|
20230620,144200,167585098,1482,1483,1483,1482,1461
|
|
20230620,144100,165419796,1485,1485,1485,1485,0
|
|
20230620,144000,165419796,1485,1485,1485,1485,0
|
|
20230620,143900,165419796,1485,1485,1485,1485,11
|
|
20230620,143800,165403461,1485,1485,1485,1485,0
|
|
20230620,143700,165403461,1485,1485,1485,1485,0
|
|
20230620,143600,165403461,1485,1485,1485,1485,0
|
|
20230620,143500,165403461,1485,1485,1485,1485,0
|
|
20230620,143400,165403461,1485,1485,1485,1485,0
|
|
20230620,143300,165403461,1485,1485,1485,1485,0
|
|
20230620,143200,165403461,1485,1485,1485,1485,0
|
|
20230620,143100,165403461,1485,1485,1485,1485,0
|
|
20230620,143000,165403461,1485,1485,1485,1485,226
|
|
20230620,142900,165067851,1483,1483,1483,1483,0
|
|
20230620,142800,165067851,1483,1483,1483,1483,0
|
|
20230620,142700,165067851,1483,1483,1483,1483,0
|
|
20230620,142600,165067851,1483,1483,1483,1483,198
|
|
20230620,142500,164774217,1485,1485,1485,1483,65
|
|
20230620,142400,164677818,1483,1483,1483,1483,0
|
|
20230620,142300,164677818,1483,1483,1483,1482,1037
|
|
20230620,142200,163140947,1483,1483,1483,1483,306
|
|
20230620,142100,162687149,1486,1486,1486,1486,0
|
|
20230620,142000,162687149,1486,1483,1486,1483,359
|
|
20230620,141900,162154749,1486,1483,1486,1483,52
|
|
20230620,141800,162077630,1486,1485,1486,1485,16
|
|
20230620,141700,162053869,1486,1486,1486,1486,0
|
|
20230620,141600,162053869,1486,1486,1486,1486,0
|
|
20230620,141500,162053869,1486,1486,1486,1486,1
|
|
20230620,141400,162052383,1484,1484,1484,1484,1
|
|
20230620,141300,162050899,1486,1486,1486,1486,0
|
|
20230620,141200,162050899,1486,1486,1486,1486,0
|
|
20230620,141100,162050899,1486,1486,1486,1486,1
|
|
20230620,141000,162049413,1482,1483,1483,1482,5000
|
|
20230620,140900,154639255,1486,1486,1486,1486,0
|
|
20230620,140800,154639255,1486,1486,1486,1486,0
|
|
20230620,140700,154639255,1486,1486,1486,1486,0
|
|
20230620,140600,154639255,1486,1486,1486,1486,0
|
|
20230620,140500,154639255,1486,1483,1486,1483,196
|
|
20230620,140400,154348584,1486,1486,1486,1486,0
|
|
20230620,140300,154348584,1486,1486,1486,1486,0
|
|
20230620,140200,154348584,1486,1486,1486,1486,0
|
|
20230620,140100,154348584,1486,1486,1486,1486,0
|
|
20230620,140000,154348584,1486,1486,1486,1486,1
|
|
20230620,135900,154347098,1484,1484,1484,1484,115
|
|
20230620,135800,154176438,1484,1484,1484,1484,1
|
|
20230620,135700,154174954,1483,1483,1483,1483,6
|
|
20230620,135600,154166056,1484,1484,1484,1484,33
|
|
20230620,135500,154117084,1484,1484,1484,1484,0
|
|
20230620,135400,154117084,1484,1484,1484,1484,0
|
|
20230620,135300,154117084,1484,1484,1484,1484,0
|
|
20230620,135200,154117084,1484,1484,1484,1484,0
|
|
20230620,135100,154117084,1484,1484,1484,1484,50
|
|
20230620,135000,154042884,1485,1485,1485,1485,0
|
|
20230620,134900,154042884,1485,1485,1485,1485,20
|
|
20230620,134800,154013184,1486,1486,1486,1486,0
|
|
20230620,134700,154013184,1486,1486,1486,1486,300
|
|
20230620,134600,153567384,1486,1486,1486,1486,570
|
|
20230620,134500,152720364,1486,1486,1486,1486,25
|
|
20230620,134400,152683214,1485,1485,1485,1485,0
|
|
20230620,134300,152683214,1485,1485,1485,1485,200
|
|
20230620,134200,152386214,1485,1485,1485,1485,0
|
|
20230620,134100,152386214,1485,1485,1485,1485,0
|
|
20230620,134000,152386214,1485,1485,1485,1485,50
|
|
20230620,133900,152311964,1485,1485,1485,1485,0
|
|
20230620,133800,152311964,1485,1485,1485,1485,0
|
|
20230620,133700,152311964,1485,1485,1485,1485,200
|
|
20230620,133600,152014964,1485,1485,1485,1485,0
|
|
20230620,133500,152014964,1485,1485,1485,1485,0
|
|
20230620,133400,152014964,1485,1485,1485,1485,0
|
|
20230620,133300,152014964,1485,1484,1485,1484,11
|
|
20230620,133200,151998639,1484,1484,1484,1484,0
|
|
20230620,133100,151998639,1484,1484,1485,1483,65
|
|
20230620,133000,151902235,1485,1485,1485,1485,101
|
|
20230620,132900,151752250,1485,1485,1485,1485,0
|
|
20230620,132800,151752250,1485,1485,1485,1485,1
|
|
20230620,132700,151750765,1485,1485,1485,1485,0
|
|
20230620,132600,151750765,1485,1485,1485,1485,2
|
|
20230620,132500,151747795,1483,1483,1483,1483,0
|
|
20230620,132400,151747795,1483,1483,1483,1483,0
|
|
20230620,132300,151747795,1483,1483,1483,1483,0
|
|
20230620,132200,151747795,1483,1483,1483,1483,0
|
|
20230620,132100,151747795,1483,1483,1483,1483,0
|
|
20230620,132000,151747795,1483,1483,1483,1483,690
|
|
20230620,131900,150724525,1486,1486,1486,1486,1
|
|
20230620,131800,150723039,1482,1482,1482,1482,6
|
|
20230620,131700,150714147,1486,1486,1486,1486,0
|
|
20230620,131600,150714147,1486,1486,1486,1486,0
|
|
20230620,131500,150714147,1486,1486,1486,1486,8
|
|
20230620,131400,150702259,1481,1483,1483,1481,1855
|
|
20230620,131300,147953631,1483,1483,1483,1483,0
|
|
20230620,131200,147953631,1483,1483,1483,1483,0
|
|
20230620,131100,147953631,1483,1483,1483,1483,870
|
|
20230620,131000,146663421,1483,1483,1483,1483,0
|
|
20230620,130900,146663421,1483,1483,1483,1483,0
|
|
20230620,130800,146663421,1483,1483,1483,1483,0
|
|
20230620,130700,146663421,1483,1483,1483,1483,0
|
|
20230620,130600,146663421,1483,1483,1483,1483,0
|
|
20230620,130500,146663421,1483,1483,1483,1483,0
|
|
20230620,130400,146663421,1483,1483,1483,1483,0
|
|
20230620,130300,146663421,1483,1483,1483,1483,0
|
|
20230620,130200,146663421,1483,1483,1483,1483,9
|
|
20230620,130100,146650074,1483,1483,1483,1483,0
|
|
20230620,130000,146650074,1483,1483,1483,1483,100
|
|
20230620,125900,146501774,1486,1486,1486,1486,2
|
|
20230620,125800,146498802,1486,1486,1486,1486,0
|
|
20230620,125700,146498802,1486,1486,1486,1486,0
|
|
20230620,125600,146498802,1486,1486,1486,1486,0
|
|
20230620,125500,146498802,1486,1486,1486,1486,1
|
|
20230620,125400,146497316,1486,1486,1486,1486,0
|
|
20230620,125300,146497316,1486,1486,1486,1486,0
|
|
20230620,125200,146497316,1486,1486,1486,1486,0
|
|
20230620,125100,146497316,1486,1486,1486,1486,0
|
|
20230620,125000,146497316,1486,1486,1486,1486,0
|
|
20230620,124900,146497316,1486,1486,1486,1486,8
|
|
20230620,124800,146485428,1487,1487,1487,1487,0
|
|
20230620,124700,146485428,1487,1487,1487,1487,0
|
|
20230620,124600,146485428,1487,1487,1487,1487,0
|
|
20230620,124500,146485428,1487,1487,1487,1487,0
|
|
20230620,124400,146485428,1487,1487,1487,1487,0
|
|
20230620,124300,146485428,1487,1487,1487,1487,0
|
|
20230620,124200,146485428,1487,1487,1487,1487,0
|
|
20230620,124100,146485428,1487,1487,1487,1487,1
|
|
20230620,124000,146483941,1482,1483,1483,1482,1069
|
|
20230620,123900,144899421,1487,1487,1487,1487,0
|
|
20230620,123800,144899421,1487,1487,1487,1487,0
|
|
20230620,123700,144899421,1487,1487,1487,1487,0
|
|
20230620,123600,144899421,1487,1487,1487,1487,1
|
|
20230620,123500,144897934,1483,1483,1483,1483,368
|
|
20230620,123400,144352190,1487,1483,1487,1483,736
|
|
20230620,123300,143260698,1487,1487,1487,1487,27
|
|
20230620,123200,143220549,1487,1486,1487,1486,328
|
|
20230620,123100,142732841,1484,1484,1484,1484,100
|
|
20230620,123000,142584441,1487,1487,1487,1487,0
|
|
20230620,122900,142584441,1487,1487,1487,1487,0
|
|
20230620,122800,142584441,1487,1487,1487,1487,1
|
|
20230620,122700,142582954,1485,1485,1485,1485,0
|
|
20230620,122600,142582954,1485,1485,1485,1485,33
|
|
20230620,122500,142533949,1484,1485,1485,1484,151
|
|
20230620,122400,142309747,1487,1487,1487,1487,0
|
|
20230620,122300,142309747,1487,1487,1487,1487,0
|
|
20230620,122200,142309747,1487,1487,1487,1487,0
|
|
20230620,122100,142309747,1487,1487,1487,1487,0
|
|
20230620,122000,142309747,1487,1487,1487,1487,0
|
|
20230620,121900,142309747,1487,1487,1487,1487,0
|
|
20230620,121800,142309747,1487,1487,1487,1487,0
|
|
20230620,121700,142309747,1487,1487,1487,1487,0
|
|
20230620,121600,142309747,1487,1487,1487,1487,0
|
|
20230620,121500,142309747,1487,1487,1487,1487,0
|
|
20230620,121400,142309747,1487,1487,1487,1487,0
|
|
20230620,121300,142309747,1487,1486,1487,1486,43
|
|
20230620,121200,142245824,1487,1487,1487,1487,0
|
|
20230620,121100,142245824,1487,1487,1487,1487,0
|
|
20230620,121000,142245824,1487,1487,1487,1487,0
|
|
20230620,120900,142245824,1487,1487,1487,1487,0
|
|
20230620,120800,142245824,1487,1487,1487,1487,0
|
|
20230620,120700,142245824,1487,1487,1487,1487,0
|
|
20230620,120600,142245824,1487,1487,1487,1487,0
|
|
20230620,120500,142245824,1487,1487,1487,1487,0
|
|
20230620,120400,142245824,1487,1487,1487,1487,0
|
|
20230620,120300,142245824,1487,1487,1487,1487,0
|
|
20230620,120200,142245824,1487,1487,1487,1487,7
|
|
20230620,120100,142235415,1487,1486,1487,1486,2017
|
|
20230620,120000,139236693,1486,1486,1486,1486,0
|
|
20230620,115900,139236693,1486,1486,1486,1486,6
|
|
20230620,115800,139227777,1486,1486,1486,1486,0
|
|
20230620,115700,139227777,1486,1486,1486,1486,10
|
|
20230620,115600,139212917,1486,1486,1486,1486,5
|
|
20230620,115500,139205487,1486,1486,1486,1486,0
|
|
20230620,115400,139205487,1486,1486,1486,1486,0
|
|
20230620,115300,139205487,1486,1486,1486,1486,0
|
|
20230620,115200,139205487,1486,1486,1486,1486,0
|
|
20230620,115100,139205487,1486,1483,1486,1482,687
|
|
20230620,115000,138187248,1487,1487,1487,1487,0
|
|
20230620,114900,138187248,1487,1485,1487,1485,50
|
|
20230620,114800,138112910,1487,1482,1487,1482,531
|
|
20230620,114700,137325963,1482,1482,1484,1482,1352
|
|
20230620,114600,135322296,1483,1483,1483,1483,101
|
|
20230620,114500,135172513,1483,1483,1483,1483,288
|
|
20230620,114400,134745409,1483,1483,1483,1483,0
|
|
20230620,114300,134745409,1483,1483,1483,1483,501
|
|
20230620,114200,134002426,1484,1483,1484,1483,4
|
|
20230620,114100,133996492,1483,1487,1487,1483,509
|
|
20230620,114000,133241624,1486,1484,1487,1484,73
|
|
20230620,113900,133133214,1485,1486,1486,1484,8
|
|
20230620,113800,133121336,1483,1483,1483,1483,0
|
|
20230620,113700,133121336,1483,1483,1483,1483,0
|
|
20230620,113600,133121336,1483,1483,1483,1483,2004
|
|
20230620,113500,130149404,1484,1484,1484,1484,0
|
|
20230620,113400,130149404,1484,1484,1484,1484,0
|
|
20230620,113300,130149404,1484,1484,1484,1484,0
|
|
20230620,113200,130149404,1484,1486,1486,1484,1416
|
|
20230620,113100,128047220,1486,1486,1486,1486,0
|
|
20230620,113000,128047220,1486,1486,1486,1486,0
|
|
20230620,112900,128047220,1486,1486,1486,1486,0
|
|
20230620,112800,128047220,1486,1487,1487,1486,708
|
|
20230620,112700,126994543,1488,1488,1488,1488,0
|
|
20230620,112600,126994543,1488,1488,1488,1488,1860
|
|
20230620,112500,124226863,1488,1488,1488,1488,5000
|
|
20230620,112400,116786863,1488,1488,1488,1488,0
|
|
20230620,112300,116786863,1488,1488,1488,1488,1861
|
|
20230620,112200,114017695,1488,1488,1488,1488,3000
|
|
20230620,112100,109553695,1488,1488,1488,1488,0
|
|
20230620,112000,109553695,1488,1488,1488,1488,0
|
|
20230620,111900,109553695,1488,1489,1489,1488,1735
|
|
20230620,111800,106971280,1489,1489,1489,1489,0
|
|
20230620,111700,106971280,1489,1488,1489,1488,1442
|
|
20230620,111600,104824592,1488,1488,1488,1488,0
|
|
20230620,111500,104824592,1488,1488,1488,1488,0
|
|
20230620,111400,104824592,1488,1488,1488,1488,0
|
|
20230620,111300,104824592,1488,1488,1488,1488,1300
|
|
20230620,111200,102890192,1488,1488,1488,1488,1000
|
|
20230620,111100,101402192,1489,1489,1489,1489,1
|
|
20230620,111000,101400703,1489,1489,1489,1489,0
|
|
20230620,110900,101400703,1489,1489,1489,1489,0
|
|
20230620,110800,101400703,1489,1489,1489,1489,0
|
|
20230620,110700,101400703,1489,1489,1489,1489,50
|
|
20230620,110600,101326253,1489,1489,1489,1489,0
|
|
20230620,110500,101326253,1489,1489,1489,1489,0
|
|
20230620,110400,101326253,1489,1489,1489,1489,0
|
|
20230620,110300,101326253,1489,1489,1489,1489,25
|
|
20230620,110200,101289028,1488,1488,1488,1488,0
|
|
20230620,110100,101289028,1488,1488,1488,1488,6207
|
|
20230620,110000,92053012,1489,1489,1489,1488,520
|
|
20230620,105900,91279232,1489,1489,1489,1489,0
|
|
20230620,105800,91279232,1489,1489,1489,1489,0
|
|
20230620,105700,91279232,1489,1489,1489,1489,0
|
|
20230620,105600,91279232,1489,1489,1489,1489,0
|
|
20230620,105500,91279232,1489,1488,1489,1488,1001
|
|
20230620,105400,89789743,1488,1488,1488,1488,0
|
|
20230620,105300,89789743,1488,1489,1489,1488,231
|
|
20230620,105200,89446014,1488,1488,1488,1488,0
|
|
20230620,105100,89446014,1488,1488,1488,1488,0
|
|
20230620,105000,89446014,1488,1488,1488,1488,1470
|
|
20230620,104900,87258654,1489,1489,1489,1489,0
|
|
20230620,104800,87258654,1489,1489,1489,1489,0
|
|
20230620,104700,87258654,1489,1489,1489,1489,0
|
|
20230620,104600,87258654,1489,1489,1489,1489,0
|
|
20230620,104500,87258654,1489,1489,1489,1489,0
|
|
20230620,104400,87258654,1489,1489,1489,1489,1
|
|
20230620,104300,87257165,1489,1488,1489,1488,1070
|
|
20230620,104200,85665004,1488,1488,1488,1488,20
|
|
20230620,104100,85635244,1489,1489,1489,1489,0
|
|
20230620,104000,85635244,1489,1489,1489,1489,0
|
|
20230620,103900,85635244,1489,1488,1489,1488,8380
|
|
20230620,103800,73165803,1489,1489,1489,1489,2
|
|
20230620,103700,73162825,1489,1489,1489,1489,0
|
|
20230620,103600,73162825,1489,1489,1489,1489,463
|
|
20230620,103500,72473418,1492,1492,1492,1492,1
|
|
20230620,103400,72471926,1490,1490,1490,1490,16
|
|
20230620,103300,72448086,1492,1492,1492,1492,0
|
|
20230620,103200,72448086,1492,1492,1492,1492,1
|
|
20230620,103100,72446594,1489,1489,1489,1489,60
|
|
20230620,103000,72357254,1489,1489,1489,1489,360
|
|
20230620,102900,71821214,1489,1489,1489,1489,34
|
|
20230620,102800,71770588,1489,1489,1489,1489,44
|
|
20230620,102700,71705072,1489,1489,1489,1489,384
|
|
20230620,102600,71133296,1489,1489,1489,1489,35
|
|
20230620,102500,71081181,1488,1489,1489,1488,8583
|
|
20230620,102400,58309647,1489,1489,1489,1489,220
|
|
20230620,102300,57982067,1489,1489,1489,1489,329
|
|
20230620,102200,57492186,1489,1490,1490,1489,9773
|
|
20230620,102100,42940140,1493,1490,1493,1490,2
|
|
20230620,102000,42937157,1493,1493,1493,1493,70
|
|
20230620,101900,42832647,1493,1493,1493,1493,271
|
|
20230620,101800,42428044,1493,1493,1493,1493,1
|
|
20230620,101700,42426551,1489,1489,1489,1489,0
|
|
20230620,101600,42426551,1489,1489,1489,1489,400
|
|
20230620,101500,41830951,1493,1493,1493,1493,0
|
|
20230620,101400,41830951,1493,1493,1493,1493,1
|
|
20230620,101300,41829458,1493,1493,1493,1493,0
|
|
20230620,101200,41829458,1493,1493,1493,1493,1
|
|
20230620,101100,41827965,1490,1491,1491,1490,702
|
|
20230620,101000,40781784,1493,1493,1493,1493,0
|
|
20230620,100900,40781784,1493,1493,1493,1493,0
|
|
20230620,100800,40781784,1493,1493,1493,1493,25
|
|
20230620,100700,40744459,1493,1493,1493,1493,1
|
|
20230620,100600,40742966,1493,1493,1493,1493,259
|
|
20230620,100500,40356279,1495,1495,1495,1495,0
|
|
20230620,100400,40356279,1495,1494,1495,1494,151
|
|
20230620,100300,40130684,1496,1496,1496,1496,0
|
|
20230620,100200,40130684,1496,1496,1496,1496,0
|
|
20230620,100100,40130684,1496,1495,1496,1495,4
|
|
20230620,100000,40124703,1495,1495,1495,1495,4
|
|
20230620,095900,40118723,1495,1495,1495,1495,80
|
|
20230620,095800,39999123,1495,1495,1495,1495,0
|
|
20230620,095700,39999123,1495,1495,1495,1495,1
|
|
20230620,095600,39997628,1488,1491,1491,1488,423
|
|
20230620,095500,39367658,1496,1494,1496,1494,9
|
|
20230620,095400,39354210,1494,1494,1494,1494,136
|
|
20230620,095300,39151026,1496,1496,1496,1496,0
|
|
20230620,095200,39151026,1496,1494,1496,1494,11
|
|
20230620,095100,39134590,1490,1491,1491,1490,284
|
|
20230620,095000,38711326,1496,1496,1496,1496,0
|
|
20230620,094900,38711326,1496,1496,1496,1496,0
|
|
20230620,094800,38711326,1496,1496,1496,1496,0
|
|
20230620,094700,38711326,1496,1496,1496,1496,1
|
|
20230620,094600,38709830,1498,1498,1498,1498,0
|
|
20230620,094500,38709830,1498,1498,1498,1498,0
|
|
20230620,094400,38709830,1498,1496,1498,1496,500
|
|
20230620,094300,37961054,1497,1497,1497,1497,0
|
|
20230620,094200,37961054,1497,1497,1497,1497,0
|
|
20230620,094100,37961054,1497,1497,1497,1497,0
|
|
20230620,094000,37961054,1497,1497,1497,1497,0
|
|
20230620,093900,37961054,1497,1497,1497,1497,5
|
|
20230620,093800,37953569,1498,1498,1498,1498,0
|
|
20230620,093700,37953569,1498,1498,1498,1498,0
|
|
20230620,093600,37953569,1498,1493,1498,1488,10001
|
|
20230620,093500,23065783,1499,1499,1499,1499,1
|
|
20230620,093400,23064284,1499,1499,1499,1499,0
|
|
20230620,093300,23064284,1499,1499,1499,1499,13
|
|
20230620,093200,23044797,1499,1499,1499,1499,0
|
|
20230620,093100,23044797,1499,1494,1499,1492,86
|
|
20230620,093000,22916453,1495,1496,1496,1495,108
|
|
20230620,092900,22754889,1500,1500,1500,1500,0
|
|
20230620,092800,22754889,1500,1498,1500,1497,9
|
|
20230620,092700,22741409,1499,1500,1500,1499,8
|
|
20230620,092600,22729413,1500,1500,1500,1500,169
|
|
20230620,092500,22475913,1500,1500,1500,1500,0
|
|
20230620,092400,22475913,1500,1500,1500,1500,0
|
|
20230620,092300,22475913,1500,1500,1500,1500,0
|
|
20230620,092200,22475913,1500,1500,1500,1500,0
|
|
20230620,092100,22475913,1500,1500,1500,1500,0
|
|
20230620,092000,22475913,1500,1495,1500,1488,2851
|
|
20230620,091900,18233056,1488,1488,1488,1488,0
|
|
20230620,091800,18233056,1488,1488,1488,1488,0
|
|
20230620,091700,18233056,1488,1495,1495,1488,10000
|
|
20230620,091600,3340366,1496,1497,1497,1496,1050
|
|
20230620,091500,1769466,1501,1501,1501,1501,0
|
|
20230620,091400,1769466,1501,1501,1501,1501,0
|
|
20230620,091300,1769466,1501,1501,1501,1501,0
|
|
20230620,091200,1769466,1501,1501,1501,1501,0
|
|
20230620,091100,1769466,1501,1501,1501,1501,0
|
|
20230620,091000,1769466,1501,1501,1501,1501,0
|
|
20230620,090900,1769466,1501,1501,1501,1501,0
|
|
20230620,090800,1769466,1501,1501,1501,1501,0
|
|
20230620,090700,1769466,1501,1501,1501,1501,0
|
|
20230620,090600,1769466,1501,1501,1501,1501,0
|
|
20230620,090500,1769466,1501,1501,1501,1501,0
|
|
20230620,090400,1769466,1501,1501,1501,1501,2
|
|
20230620,090300,1766464,1501,1501,1501,1501,0
|
|
20230620,090200,1766464,1501,1501,1501,1501,1
|
|
20230620,090100,1764963,1497,1497,1497,1497,0
|
|
20230620,090000,1764963,1497,1497,1497,1497,1179
|