578 lines
27 KiB
CSV
578 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230615,183500,62328596,1469,1469,1469,1469,433
|
|
20230615,183400,62328596,1469,1469,1469,1469,0
|
|
20230615,183300,62328596,1469,1469,1469,1469,0
|
|
20230615,183200,62328596,1469,1469,1469,1469,0
|
|
20230615,183100,62328596,1469,1469,1469,1469,0
|
|
20230615,183000,62328596,1469,1469,1469,1469,0
|
|
20230615,182900,62328596,1469,1469,1469,1469,0
|
|
20230615,182800,62328596,1469,1469,1469,1469,0
|
|
20230615,182700,62328596,1469,1469,1469,1469,0
|
|
20230615,182600,62328596,1469,1469,1469,1469,0
|
|
20230615,182500,62328596,1469,1469,1469,1469,0
|
|
20230615,182400,62328596,1469,1469,1469,1469,0
|
|
20230615,182300,62328596,1469,1469,1469,1469,0
|
|
20230615,182200,62328596,1469,1469,1469,1469,0
|
|
20230615,182100,62328596,1469,1469,1469,1469,0
|
|
20230615,182000,62328596,1469,1469,1469,1469,0
|
|
20230615,181900,62328596,1469,1469,1469,1469,0
|
|
20230615,181800,62328596,1469,1469,1469,1469,0
|
|
20230615,181700,62328596,1469,1469,1469,1469,0
|
|
20230615,181600,62328596,1469,1469,1469,1469,0
|
|
20230615,181500,62328596,1469,1469,1469,1469,0
|
|
20230615,181400,62328596,1469,1469,1469,1469,0
|
|
20230615,181300,62328596,1469,1469,1469,1469,0
|
|
20230615,181200,62328596,1469,1469,1469,1469,0
|
|
20230615,181100,62328596,1469,1469,1469,1469,0
|
|
20230615,181000,62328596,1469,1469,1469,1469,0
|
|
20230615,180900,62328596,1469,1469,1469,1469,0
|
|
20230615,180800,62328596,1469,1469,1469,1469,0
|
|
20230615,180700,62328596,1469,1469,1469,1469,0
|
|
20230615,180600,62328596,1469,1469,1469,1469,0
|
|
20230615,180500,62328596,1469,1469,1469,1469,433
|
|
20230615,180400,62328596,1469,1469,1469,1469,0
|
|
20230615,180300,62328596,1469,1469,1469,1469,0
|
|
20230615,180200,62328596,1469,1469,1469,1469,0
|
|
20230615,180100,62328596,1469,1469,1469,1469,0
|
|
20230615,180000,62328596,1469,1469,1469,1469,0
|
|
20230615,175900,62328596,1469,1469,1469,1469,0
|
|
20230615,175800,62328596,1469,1469,1469,1469,0
|
|
20230615,175700,62328596,1469,1469,1469,1469,0
|
|
20230615,175600,62328596,1469,1469,1469,1469,0
|
|
20230615,175500,62328596,1469,1469,1469,1469,0
|
|
20230615,175400,62328596,1469,1469,1469,1469,0
|
|
20230615,175300,62328596,1469,1469,1469,1469,0
|
|
20230615,175200,62328596,1469,1469,1469,1469,0
|
|
20230615,175100,62328596,1469,1469,1469,1469,0
|
|
20230615,175000,62328596,1469,1469,1469,1469,0
|
|
20230615,174900,62328596,1469,1469,1469,1469,0
|
|
20230615,174800,62328596,1469,1469,1469,1469,0
|
|
20230615,174700,62328596,1469,1469,1469,1469,0
|
|
20230615,174600,62328596,1469,1469,1469,1469,0
|
|
20230615,174500,62328596,1469,1469,1469,1469,0
|
|
20230615,174400,62328596,1469,1469,1469,1469,0
|
|
20230615,174300,62328596,1469,1469,1469,1469,0
|
|
20230615,174200,62328596,1469,1469,1469,1469,0
|
|
20230615,174100,62328596,1469,1469,1469,1469,0
|
|
20230615,174000,62328596,1469,1469,1469,1469,0
|
|
20230615,173900,62328596,1469,1469,1469,1469,0
|
|
20230615,173800,62328596,1469,1469,1469,1469,0
|
|
20230615,173700,62328596,1469,1469,1469,1469,0
|
|
20230615,173600,62328596,1469,1469,1469,1469,0
|
|
20230615,173500,62328596,1469,1469,1469,1469,433
|
|
20230615,173400,62328596,1469,1469,1469,1469,0
|
|
20230615,173300,62328596,1469,1469,1469,1469,0
|
|
20230615,173200,62328596,1469,1469,1469,1469,0
|
|
20230615,173100,62328596,1469,1469,1469,1469,0
|
|
20230615,173000,62328596,1469,1469,1469,1469,0
|
|
20230615,172900,62328596,1469,1469,1469,1469,0
|
|
20230615,172800,62328596,1469,1469,1469,1469,0
|
|
20230615,172700,62328596,1469,1469,1469,1469,0
|
|
20230615,172600,62328596,1469,1469,1469,1469,0
|
|
20230615,172500,62328596,1469,1469,1469,1469,0
|
|
20230615,172400,62328596,1469,1469,1469,1469,0
|
|
20230615,172300,62328596,1469,1469,1469,1469,0
|
|
20230615,172200,62328596,1469,1469,1469,1469,0
|
|
20230615,172100,62328596,1469,1469,1469,1469,0
|
|
20230615,172000,62328596,1469,1469,1469,1469,0
|
|
20230615,171900,62328596,1469,1469,1469,1469,0
|
|
20230615,171800,62328596,1469,1469,1469,1469,0
|
|
20230615,171700,62328596,1469,1469,1469,1469,0
|
|
20230615,171600,62328596,1469,1469,1469,1469,0
|
|
20230615,171500,62328596,1469,1469,1469,1469,0
|
|
20230615,171400,62328596,1469,1469,1469,1469,0
|
|
20230615,171300,62328596,1469,1469,1469,1469,0
|
|
20230615,171200,62328596,1469,1469,1469,1469,0
|
|
20230615,171100,62328596,1469,1469,1469,1469,0
|
|
20230615,171000,62328596,1469,1469,1469,1469,0
|
|
20230615,170900,62328596,1469,1469,1469,1469,0
|
|
20230615,170800,62328596,1469,1469,1469,1469,0
|
|
20230615,170700,62328596,1469,1469,1469,1469,0
|
|
20230615,170600,62328596,1469,1469,1469,1469,0
|
|
20230615,170500,62328596,1469,1469,1469,1469,433
|
|
20230615,170400,62328596,1469,1469,1469,1469,0
|
|
20230615,170300,62328596,1469,1469,1469,1469,0
|
|
20230615,170200,62328596,1469,1469,1469,1469,0
|
|
20230615,170100,62328596,1469,1469,1469,1469,0
|
|
20230615,170000,62328596,1469,1469,1469,1469,0
|
|
20230615,165900,62328596,1469,1469,1469,1469,0
|
|
20230615,165800,62328596,1469,1469,1469,1469,0
|
|
20230615,165700,62328596,1469,1469,1469,1469,0
|
|
20230615,165600,62328596,1469,1469,1469,1469,0
|
|
20230615,165500,62328596,1469,1469,1469,1469,0
|
|
20230615,165400,62328596,1469,1469,1469,1469,0
|
|
20230615,165300,62328596,1469,1469,1469,1469,0
|
|
20230615,165200,62328596,1469,1469,1469,1469,0
|
|
20230615,165100,62328596,1469,1469,1469,1469,0
|
|
20230615,165000,62328596,1469,1469,1469,1469,0
|
|
20230615,164900,62328596,1469,1469,1469,1469,0
|
|
20230615,164800,62328596,1469,1469,1469,1469,0
|
|
20230615,164700,62328596,1469,1469,1469,1469,0
|
|
20230615,164600,62328596,1469,1469,1469,1469,0
|
|
20230615,164500,62328596,1469,1469,1469,1469,0
|
|
20230615,164400,62328596,1469,1469,1469,1469,0
|
|
20230615,164300,62328596,1469,1469,1469,1469,0
|
|
20230615,164200,62328596,1469,1469,1469,1469,0
|
|
20230615,164100,62328596,1469,1469,1469,1469,0
|
|
20230615,164000,62328596,1469,1469,1469,1469,0
|
|
20230615,163900,62328596,1469,1469,1469,1469,0
|
|
20230615,163800,62328596,1469,1469,1469,1469,0
|
|
20230615,163700,62328596,1469,1469,1469,1469,0
|
|
20230615,163600,62328596,1469,1469,1469,1469,0
|
|
20230615,163500,62328596,1469,1469,1469,1469,433
|
|
20230615,163400,62328596,1469,1469,1469,1469,0
|
|
20230615,163300,62328596,1469,1469,1469,1469,0
|
|
20230615,163200,62328596,1469,1469,1469,1469,0
|
|
20230615,163100,62328596,1469,1469,1469,1469,0
|
|
20230615,163000,62328596,1469,1469,1469,1469,0
|
|
20230615,162900,62328596,1469,1469,1469,1469,0
|
|
20230615,162800,62328596,1469,1469,1469,1469,0
|
|
20230615,162700,62328596,1469,1469,1469,1469,0
|
|
20230615,162600,62328596,1469,1469,1469,1469,0
|
|
20230615,162500,62328596,1469,1469,1469,1469,0
|
|
20230615,162400,62328596,1469,1469,1469,1469,0
|
|
20230615,162300,62328596,1469,1469,1469,1469,0
|
|
20230615,162200,62328596,1469,1469,1469,1469,0
|
|
20230615,162100,62328596,1469,1469,1469,1469,0
|
|
20230615,162000,62328596,1469,1469,1469,1469,0
|
|
20230615,161900,62328596,1469,1469,1469,1469,0
|
|
20230615,161800,62328596,1469,1469,1469,1469,0
|
|
20230615,161700,62328596,1469,1469,1469,1469,0
|
|
20230615,161600,62328596,1469,1469,1469,1469,0
|
|
20230615,161500,62328596,1469,1469,1469,1469,0
|
|
20230615,161400,62328596,1469,1469,1469,1469,0
|
|
20230615,161300,62328596,1469,1469,1469,1469,0
|
|
20230615,161200,62328596,1469,1469,1469,1469,0
|
|
20230615,161100,62328596,1469,1469,1469,1469,0
|
|
20230615,161000,62328596,1469,1469,1469,1469,0
|
|
20230615,160900,62328596,1469,1469,1469,1469,0
|
|
20230615,160800,62328596,1469,1469,1469,1469,0
|
|
20230615,160700,62328596,1469,1469,1469,1469,0
|
|
20230615,160600,62328596,1469,1469,1469,1469,0
|
|
20230615,160500,62328596,1469,1469,1469,1469,433
|
|
20230615,160400,62328596,1469,1469,1469,1469,0
|
|
20230615,160300,62328596,1469,1469,1469,1469,0
|
|
20230615,160200,62328596,1469,1469,1469,1469,0
|
|
20230615,160100,62328596,1469,1469,1469,1469,0
|
|
20230615,160000,62328596,1469,1469,1469,1469,0
|
|
20230615,155900,62328596,1469,1469,1469,1469,0
|
|
20230615,155800,62328596,1469,1469,1469,1469,0
|
|
20230615,155700,62328596,1469,1469,1469,1469,0
|
|
20230615,155600,62328596,1469,1469,1469,1469,0
|
|
20230615,155500,62328596,1469,1469,1469,1469,0
|
|
20230615,155400,62328596,1469,1469,1469,1469,0
|
|
20230615,155300,62328596,1469,1469,1469,1469,0
|
|
20230615,155200,62328596,1469,1469,1469,1469,0
|
|
20230615,155100,62328596,1469,1469,1469,1469,0
|
|
20230615,155000,62328596,1469,1469,1469,1469,0
|
|
20230615,154900,62328596,1469,1469,1469,1469,0
|
|
20230615,154800,62328596,1469,1469,1469,1469,0
|
|
20230615,154700,62328596,1469,1469,1469,1469,0
|
|
20230615,154600,62328596,1469,1469,1469,1469,0
|
|
20230615,154500,62328596,1469,1469,1469,1469,0
|
|
20230615,154400,62328596,1469,1469,1469,1469,0
|
|
20230615,154300,62328596,1469,1469,1469,1469,0
|
|
20230615,154200,62328596,1469,1469,1469,1469,0
|
|
20230615,154100,62328596,1469,1469,1469,1469,0
|
|
20230615,154000,62328596,1469,1469,1469,1469,0
|
|
20230615,153900,62328596,1469,1469,1469,1469,0
|
|
20230615,153800,62328596,1469,1469,1469,1469,0
|
|
20230615,153700,62328596,1469,1469,1469,1469,0
|
|
20230615,153600,62328596,1469,1469,1469,1469,0
|
|
20230615,153500,62328596,1469,1469,1469,1469,433
|
|
20230615,153400,62328596,1469,1469,1469,1469,0
|
|
20230615,153300,62328596,1469,1469,1469,1469,0
|
|
20230615,153200,62328596,1469,1469,1469,1469,0
|
|
20230615,153100,62328596,1469,1469,1469,1469,0
|
|
20230615,153000,62328596,1469,1469,1469,1469,433
|
|
20230615,152900,61692519,1469,1469,1469,1469,0
|
|
20230615,152800,61692519,1469,1469,1469,1469,0
|
|
20230615,152700,61692519,1469,1469,1469,1469,0
|
|
20230615,152600,61692519,1469,1469,1469,1469,0
|
|
20230615,152500,61692519,1469,1469,1469,1469,0
|
|
20230615,152400,61692519,1469,1469,1469,1469,0
|
|
20230615,152300,61692519,1469,1469,1469,1469,0
|
|
20230615,152200,61692519,1469,1469,1469,1469,0
|
|
20230615,152100,61692519,1469,1469,1469,1469,0
|
|
20230615,152000,61692519,1469,1469,1469,1469,0
|
|
20230615,151900,61692519,1469,1468,1469,1468,95
|
|
20230615,151800,61552974,1467,1467,1467,1467,0
|
|
20230615,151700,61552974,1467,1467,1467,1467,10
|
|
20230615,151600,61538304,1467,1467,1467,1467,0
|
|
20230615,151500,61538304,1467,1467,1467,1467,50
|
|
20230615,151400,61464954,1467,1467,1467,1467,1
|
|
20230615,151300,61463487,1467,1467,1467,1467,2
|
|
20230615,151200,61460553,1468,1468,1468,1468,0
|
|
20230615,151100,61460553,1468,1468,1468,1468,0
|
|
20230615,151000,61460553,1468,1468,1468,1468,0
|
|
20230615,150900,61460553,1468,1468,1468,1468,0
|
|
20230615,150800,61460553,1468,1468,1468,1468,0
|
|
20230615,150700,61460553,1468,1468,1468,1468,0
|
|
20230615,150600,61460553,1468,1468,1468,1468,0
|
|
20230615,150500,61460553,1468,1468,1468,1468,0
|
|
20230615,150400,61460553,1468,1468,1468,1468,0
|
|
20230615,150300,61460553,1468,1468,1468,1468,0
|
|
20230615,150200,61460553,1468,1468,1468,1468,0
|
|
20230615,150100,61460553,1468,1468,1468,1468,0
|
|
20230615,150000,61460553,1468,1468,1468,1468,0
|
|
20230615,145900,61460553,1468,1468,1468,1468,8
|
|
20230615,145800,61448809,1468,1468,1468,1468,0
|
|
20230615,145700,61448809,1468,1468,1468,1468,0
|
|
20230615,145600,61448809,1468,1468,1468,1468,0
|
|
20230615,145500,61448809,1468,1468,1468,1468,0
|
|
20230615,145400,61448809,1468,1468,1468,1468,0
|
|
20230615,145300,61448809,1468,1468,1468,1468,0
|
|
20230615,145200,61448809,1468,1468,1468,1468,0
|
|
20230615,145100,61448809,1468,1468,1468,1468,0
|
|
20230615,145000,61448809,1468,1468,1468,1468,1
|
|
20230615,144900,61447341,1468,1468,1468,1468,0
|
|
20230615,144800,61447341,1468,1468,1468,1468,0
|
|
20230615,144700,61447341,1468,1468,1468,1468,0
|
|
20230615,144600,61447341,1468,1468,1468,1468,0
|
|
20230615,144500,61447341,1468,1468,1468,1468,0
|
|
20230615,144400,61447341,1468,1468,1468,1468,0
|
|
20230615,144300,61447341,1468,1468,1468,1468,0
|
|
20230615,144200,61447341,1468,1468,1468,1468,0
|
|
20230615,144100,61447341,1468,1468,1468,1468,1
|
|
20230615,144000,61445873,1463,1463,1463,1463,0
|
|
20230615,143900,61445873,1463,1463,1463,1463,0
|
|
20230615,143800,61445873,1463,1463,1463,1463,0
|
|
20230615,143700,61445873,1463,1463,1463,1463,0
|
|
20230615,143600,61445873,1463,1463,1463,1463,76
|
|
20230615,143500,61334685,1468,1468,1468,1468,42
|
|
20230615,143400,61273029,1468,1468,1468,1468,1
|
|
20230615,143300,61271561,1463,1463,1463,1463,0
|
|
20230615,143200,61271561,1463,1463,1463,1463,0
|
|
20230615,143100,61271561,1463,1463,1463,1463,0
|
|
20230615,143000,61271561,1463,1463,1463,1463,93
|
|
20230615,142900,61135502,1463,1463,1463,1463,0
|
|
20230615,142800,61135502,1463,1463,1463,1463,0
|
|
20230615,142700,61135502,1463,1463,1463,1463,0
|
|
20230615,142600,61135502,1463,1462,1463,1462,1888
|
|
20230615,142500,58373458,1463,1463,1463,1463,50
|
|
20230615,142400,58300308,1463,1463,1463,1463,0
|
|
20230615,142300,58300308,1463,1463,1463,1463,0
|
|
20230615,142200,58300308,1463,1463,1463,1463,1001
|
|
20230615,142100,56835845,1463,1463,1463,1463,0
|
|
20230615,142000,56835845,1463,1463,1463,1463,0
|
|
20230615,141900,56835845,1463,1463,1463,1463,0
|
|
20230615,141800,56835845,1463,1463,1463,1463,0
|
|
20230615,141700,56835845,1463,1463,1463,1463,0
|
|
20230615,141600,56835845,1463,1463,1463,1463,0
|
|
20230615,141500,56835845,1463,1463,1463,1463,562
|
|
20230615,141400,56013639,1463,1463,1463,1463,0
|
|
20230615,141300,56013639,1463,1463,1463,1463,3977
|
|
20230615,141200,50195288,1463,1466,1466,1463,1128
|
|
20230615,141100,48542907,1468,1468,1468,1468,0
|
|
20230615,141000,48542907,1468,1468,1468,1468,0
|
|
20230615,140900,48542907,1468,1468,1468,1468,0
|
|
20230615,140800,48542907,1468,1468,1468,1468,0
|
|
20230615,140700,48542907,1468,1468,1468,1468,50
|
|
20230615,140600,48469507,1469,1469,1469,1469,0
|
|
20230615,140500,48469507,1469,1469,1469,1469,0
|
|
20230615,140400,48469507,1469,1469,1469,1469,0
|
|
20230615,140300,48469507,1469,1469,1469,1469,0
|
|
20230615,140200,48469507,1469,1469,1469,1469,1
|
|
20230615,140100,48468038,1463,1463,1463,1463,0
|
|
20230615,140000,48468038,1463,1463,1463,1463,40
|
|
20230615,135900,48409518,1467,1467,1467,1467,0
|
|
20230615,135800,48409518,1467,1467,1467,1467,0
|
|
20230615,135700,48409518,1467,1467,1467,1467,0
|
|
20230615,135600,48409518,1467,1467,1467,1467,0
|
|
20230615,135500,48409518,1467,1467,1467,1467,0
|
|
20230615,135400,48409518,1467,1467,1467,1467,0
|
|
20230615,135300,48409518,1467,1467,1467,1467,0
|
|
20230615,135200,48409518,1467,1467,1467,1467,3
|
|
20230615,135100,48405117,1462,1462,1462,1462,0
|
|
20230615,135000,48405117,1462,1462,1462,1462,0
|
|
20230615,134900,48405117,1462,1467,1467,1462,2295
|
|
20230615,134800,45047778,1468,1468,1468,1468,325
|
|
20230615,134700,44570678,1469,1469,1469,1469,80
|
|
20230615,134600,44453158,1469,1469,1469,1469,0
|
|
20230615,134500,44453158,1469,1469,1469,1469,200
|
|
20230615,134400,44159358,1469,1469,1469,1469,0
|
|
20230615,134300,44159358,1469,1469,1469,1469,500
|
|
20230615,134200,43424858,1470,1470,1470,1470,0
|
|
20230615,134100,43424858,1470,1470,1470,1470,1
|
|
20230615,134000,43423388,1469,1469,1469,1469,211
|
|
20230615,133900,43113429,1470,1470,1470,1470,0
|
|
20230615,133800,43113429,1470,1470,1470,1470,0
|
|
20230615,133700,43113429,1470,1470,1470,1470,100
|
|
20230615,133600,42966429,1470,1470,1470,1470,0
|
|
20230615,133500,42966429,1470,1470,1470,1470,1
|
|
20230615,133400,42964959,1468,1468,1468,1468,200
|
|
20230615,133300,42671359,1469,1469,1469,1469,0
|
|
20230615,133200,42671359,1469,1469,1469,1469,0
|
|
20230615,133100,42671359,1469,1469,1469,1469,0
|
|
20230615,133000,42671359,1469,1469,1469,1469,0
|
|
20230615,132900,42671359,1469,1469,1469,1469,0
|
|
20230615,132800,42671359,1469,1469,1469,1469,0
|
|
20230615,132700,42671359,1469,1469,1469,1469,0
|
|
20230615,132600,42671359,1469,1469,1469,1469,1
|
|
20230615,132500,42669890,1470,1470,1470,1470,0
|
|
20230615,132400,42669890,1470,1470,1470,1470,0
|
|
20230615,132300,42669890,1470,1470,1470,1470,0
|
|
20230615,132200,42669890,1470,1470,1470,1470,0
|
|
20230615,132100,42669890,1470,1470,1470,1470,0
|
|
20230615,132000,42669890,1470,1470,1470,1470,0
|
|
20230615,131900,42669890,1470,1470,1470,1470,1
|
|
20230615,131800,42668420,1470,1470,1470,1470,0
|
|
20230615,131700,42668420,1470,1470,1470,1470,0
|
|
20230615,131600,42668420,1470,1470,1470,1470,0
|
|
20230615,131500,42668420,1470,1470,1470,1470,0
|
|
20230615,131400,42668420,1470,1470,1470,1470,0
|
|
20230615,131300,42668420,1470,1470,1470,1470,0
|
|
20230615,131200,42668420,1470,1470,1470,1470,0
|
|
20230615,131100,42668420,1470,1470,1470,1470,0
|
|
20230615,131000,42668420,1470,1470,1470,1470,0
|
|
20230615,130900,42668420,1470,1470,1470,1470,0
|
|
20230615,130800,42668420,1470,1470,1470,1470,0
|
|
20230615,130700,42668420,1470,1470,1470,1470,0
|
|
20230615,130600,42668420,1470,1470,1470,1470,0
|
|
20230615,130500,42668420,1470,1470,1470,1470,0
|
|
20230615,130400,42668420,1470,1470,1470,1470,0
|
|
20230615,130300,42668420,1470,1470,1470,1470,0
|
|
20230615,130200,42668420,1470,1470,1470,1470,0
|
|
20230615,130100,42668420,1470,1470,1470,1470,0
|
|
20230615,130000,42668420,1470,1470,1470,1470,0
|
|
20230615,125900,42668420,1470,1470,1470,1470,0
|
|
20230615,125800,42668420,1470,1470,1470,1470,0
|
|
20230615,125700,42668420,1470,1470,1470,1470,0
|
|
20230615,125600,42668420,1470,1470,1470,1470,0
|
|
20230615,125500,42668420,1470,1470,1470,1470,0
|
|
20230615,125400,42668420,1470,1470,1470,1470,0
|
|
20230615,125300,42668420,1470,1470,1470,1470,0
|
|
20230615,125200,42668420,1470,1470,1470,1470,0
|
|
20230615,125100,42668420,1470,1470,1470,1470,0
|
|
20230615,125000,42668420,1470,1469,1470,1469,200
|
|
20230615,124900,42374619,1468,1468,1468,1468,0
|
|
20230615,124800,42374619,1468,1468,1468,1468,56
|
|
20230615,124700,42292411,1469,1469,1469,1469,0
|
|
20230615,124600,42292411,1469,1469,1469,1469,0
|
|
20230615,124500,42292411,1469,1468,1469,1468,2
|
|
20230615,124400,42289474,1467,1467,1467,1467,0
|
|
20230615,124300,42289474,1467,1467,1467,1467,0
|
|
20230615,124200,42289474,1467,1467,1467,1467,0
|
|
20230615,124100,42289474,1467,1467,1467,1467,0
|
|
20230615,124000,42289474,1467,1467,1467,1467,0
|
|
20230615,123900,42289474,1467,1467,1467,1467,0
|
|
20230615,123800,42289474,1467,1467,1467,1467,0
|
|
20230615,123700,42289474,1467,1467,1467,1467,0
|
|
20230615,123600,42289474,1467,1467,1467,1467,0
|
|
20230615,123500,42289474,1467,1467,1467,1467,0
|
|
20230615,123400,42289474,1467,1467,1467,1467,0
|
|
20230615,123300,42289474,1467,1467,1467,1467,0
|
|
20230615,123200,42289474,1467,1467,1467,1467,0
|
|
20230615,123100,42289474,1467,1467,1467,1467,0
|
|
20230615,123000,42289474,1467,1467,1467,1467,0
|
|
20230615,122900,42289474,1467,1467,1467,1467,0
|
|
20230615,122800,42289474,1467,1467,1467,1467,28
|
|
20230615,122700,42248398,1469,1469,1469,1469,0
|
|
20230615,122600,42248398,1469,1469,1469,1469,0
|
|
20230615,122500,42248398,1469,1469,1469,1469,0
|
|
20230615,122400,42248398,1469,1469,1469,1469,0
|
|
20230615,122300,42248398,1469,1469,1469,1469,0
|
|
20230615,122200,42248398,1469,1469,1469,1469,0
|
|
20230615,122100,42248398,1469,1469,1469,1469,0
|
|
20230615,122000,42248398,1469,1469,1469,1469,0
|
|
20230615,121900,42248398,1469,1469,1469,1469,0
|
|
20230615,121800,42248398,1469,1469,1469,1469,1
|
|
20230615,121700,42246929,1467,1467,1467,1467,20
|
|
20230615,121600,42217589,1467,1467,1467,1467,0
|
|
20230615,121500,42217589,1467,1467,1467,1467,0
|
|
20230615,121400,42217589,1467,1467,1467,1467,0
|
|
20230615,121300,42217589,1467,1467,1467,1467,0
|
|
20230615,121200,42217589,1467,1467,1467,1467,0
|
|
20230615,121100,42217589,1467,1467,1467,1467,190
|
|
20230615,121000,41938859,1467,1467,1467,1467,0
|
|
20230615,120900,41938859,1467,1467,1467,1467,503
|
|
20230615,120800,41200958,1467,1466,1467,1466,191
|
|
20230615,120700,40920951,1467,1466,1467,1466,196
|
|
20230615,120600,40633604,1466,1466,1466,1466,0
|
|
20230615,120500,40633604,1466,1466,1466,1466,1
|
|
20230615,120400,40632138,1465,1465,1465,1465,0
|
|
20230615,120300,40632138,1465,1465,1465,1465,0
|
|
20230615,120200,40632138,1465,1465,1465,1465,128
|
|
20230615,120100,40444618,1465,1465,1465,1465,0
|
|
20230615,120000,40444618,1465,1465,1465,1465,0
|
|
20230615,115900,40444618,1465,1465,1465,1465,0
|
|
20230615,115800,40444618,1465,1465,1465,1465,0
|
|
20230615,115700,40444618,1465,1465,1465,1465,1050
|
|
20230615,115600,38906368,1465,1465,1465,1465,300
|
|
20230615,115500,38466868,1465,1465,1465,1465,5
|
|
20230615,115400,38459543,1465,1465,1465,1465,0
|
|
20230615,115300,38459543,1465,1465,1465,1465,0
|
|
20230615,115200,38459543,1465,1465,1465,1465,0
|
|
20230615,115100,38459543,1465,1465,1465,1465,0
|
|
20230615,115000,38459543,1465,1465,1465,1465,0
|
|
20230615,114900,38459543,1465,1465,1465,1465,0
|
|
20230615,114800,38459543,1465,1465,1465,1465,0
|
|
20230615,114700,38459543,1465,1465,1465,1465,3
|
|
20230615,114600,38455148,1464,1464,1464,1464,0
|
|
20230615,114500,38455148,1464,1464,1464,1464,0
|
|
20230615,114400,38455148,1464,1464,1464,1464,0
|
|
20230615,114300,38455148,1464,1464,1464,1464,0
|
|
20230615,114200,38455148,1464,1464,1464,1464,0
|
|
20230615,114100,38455148,1464,1464,1464,1464,0
|
|
20230615,114000,38455148,1464,1464,1464,1464,0
|
|
20230615,113900,38455148,1464,1464,1464,1464,0
|
|
20230615,113800,38455148,1464,1464,1464,1464,0
|
|
20230615,113700,38455148,1464,1464,1464,1464,0
|
|
20230615,113600,38455148,1464,1464,1464,1464,164
|
|
20230615,113500,38215052,1464,1464,1464,1464,0
|
|
20230615,113400,38215052,1464,1464,1464,1464,0
|
|
20230615,113300,38215052,1464,1464,1464,1464,0
|
|
20230615,113200,38215052,1464,1464,1464,1464,0
|
|
20230615,113100,38215052,1464,1464,1464,1464,0
|
|
20230615,113000,38215052,1464,1464,1464,1464,0
|
|
20230615,112900,38215052,1464,1464,1464,1464,21
|
|
20230615,112800,38184308,1464,1464,1464,1464,0
|
|
20230615,112700,38184308,1464,1464,1464,1464,0
|
|
20230615,112600,38184308,1464,1464,1464,1464,0
|
|
20230615,112500,38184308,1464,1464,1464,1464,0
|
|
20230615,112400,38184308,1464,1464,1464,1464,0
|
|
20230615,112300,38184308,1464,1464,1464,1464,0
|
|
20230615,112200,38184308,1464,1464,1464,1464,0
|
|
20230615,112100,38184308,1464,1464,1464,1464,0
|
|
20230615,112000,38184308,1464,1464,1464,1464,0
|
|
20230615,111900,38184308,1464,1464,1464,1464,1774
|
|
20230615,111800,35587172,1465,1465,1465,1465,236
|
|
20230615,111700,35241432,1465,1465,1465,1465,0
|
|
20230615,111600,35241432,1465,1465,1465,1465,764
|
|
20230615,111500,34122172,1465,1465,1465,1465,0
|
|
20230615,111400,34122172,1465,1465,1465,1465,76
|
|
20230615,111300,34010832,1466,1466,1466,1466,0
|
|
20230615,111200,34010832,1466,1466,1466,1466,0
|
|
20230615,111100,34010832,1466,1466,1466,1466,0
|
|
20230615,111000,34010832,1466,1466,1466,1466,0
|
|
20230615,110900,34010832,1466,1466,1466,1466,0
|
|
20230615,110800,34010832,1466,1466,1466,1466,0
|
|
20230615,110700,34010832,1466,1466,1466,1466,0
|
|
20230615,110600,34010832,1466,1466,1466,1466,1000
|
|
20230615,110500,32544832,1466,1466,1466,1466,1000
|
|
20230615,110400,31078832,1465,1465,1465,1465,361
|
|
20230615,110300,30549967,1468,1468,1468,1468,0
|
|
20230615,110200,30549967,1468,1468,1468,1468,0
|
|
20230615,110100,30549967,1468,1468,1468,1468,0
|
|
20230615,110000,30549967,1468,1468,1468,1468,0
|
|
20230615,105900,30549967,1468,1468,1468,1468,10
|
|
20230615,105800,30535287,1467,1467,1467,1467,0
|
|
20230615,105700,30535287,1467,1467,1467,1467,219
|
|
20230615,105600,30214014,1466,1466,1466,1466,1
|
|
20230615,105500,30212548,1465,1465,1465,1465,0
|
|
20230615,105400,30212548,1465,1465,1465,1465,1
|
|
20230615,105300,30211083,1470,1470,1470,1470,0
|
|
20230615,105200,30211083,1470,1470,1470,1470,0
|
|
20230615,105100,30211083,1470,1465,1470,1465,880
|
|
20230615,105000,28918483,1465,1465,1465,1465,200
|
|
20230615,104900,28625483,1465,1465,1465,1465,0
|
|
20230615,104800,28625483,1465,1465,1465,1465,0
|
|
20230615,104700,28625483,1465,1465,1465,1465,0
|
|
20230615,104600,28625483,1465,1465,1465,1465,0
|
|
20230615,104500,28625483,1465,1465,1465,1465,0
|
|
20230615,104400,28625483,1465,1465,1465,1465,0
|
|
20230615,104300,28625483,1465,1465,1465,1465,202
|
|
20230615,104200,28329553,1467,1467,1467,1467,0
|
|
20230615,104100,28329553,1467,1467,1467,1467,0
|
|
20230615,104000,28329553,1467,1467,1467,1467,45
|
|
20230615,103900,28263538,1467,1467,1467,1467,0
|
|
20230615,103800,28263538,1467,1467,1467,1467,0
|
|
20230615,103700,28263538,1467,1467,1467,1467,0
|
|
20230615,103600,28263538,1467,1467,1467,1467,0
|
|
20230615,103500,28263538,1467,1467,1467,1467,1000
|
|
20230615,103400,26796538,1473,1473,1473,1473,0
|
|
20230615,103300,26796538,1473,1473,1473,1473,0
|
|
20230615,103200,26796538,1473,1473,1473,1473,0
|
|
20230615,103100,26796538,1473,1473,1473,1473,0
|
|
20230615,103000,26796538,1473,1473,1473,1473,0
|
|
20230615,102900,26796538,1473,1473,1473,1473,0
|
|
20230615,102800,26796538,1473,1473,1473,1473,0
|
|
20230615,102700,26796538,1473,1473,1473,1473,0
|
|
20230615,102600,26796538,1473,1473,1473,1473,0
|
|
20230615,102500,26796538,1473,1473,1473,1473,0
|
|
20230615,102400,26796538,1473,1470,1473,1470,4
|
|
20230615,102300,26790655,1473,1473,1473,1473,0
|
|
20230615,102200,26790655,1473,1473,1473,1473,0
|
|
20230615,102100,26790655,1473,1473,1473,1473,0
|
|
20230615,102000,26790655,1473,1473,1473,1473,2
|
|
20230615,101900,26787709,1470,1470,1470,1470,0
|
|
20230615,101800,26787709,1470,1470,1470,1470,0
|
|
20230615,101700,26787709,1470,1470,1470,1470,5
|
|
20230615,101600,26780359,1474,1474,1474,1474,0
|
|
20230615,101500,26780359,1474,1474,1474,1474,0
|
|
20230615,101400,26780359,1474,1474,1474,1474,4
|
|
20230615,101300,26774463,1474,1474,1474,1474,0
|
|
20230615,101200,26774463,1474,1474,1474,1474,3
|
|
20230615,101100,26770041,1474,1474,1474,1474,16
|
|
20230615,101000,26746457,1474,1474,1474,1467,548
|
|
20230615,100900,25941902,1474,1474,1474,1474,0
|
|
20230615,100800,25941902,1474,1474,1474,1474,0
|
|
20230615,100700,25941902,1474,1474,1474,1474,0
|
|
20230615,100600,25941902,1474,1474,1474,1474,200
|
|
20230615,100500,25647102,1474,1474,1474,1474,0
|
|
20230615,100400,25647102,1474,1474,1474,1474,0
|
|
20230615,100300,25647102,1474,1474,1474,1474,0
|
|
20230615,100200,25647102,1474,1474,1474,1474,0
|
|
20230615,100100,25647102,1474,1474,1474,1474,0
|
|
20230615,100000,25647102,1474,1474,1474,1474,140
|
|
20230615,095900,25440742,1474,1474,1474,1473,5036
|
|
20230615,095800,18017691,1473,1473,1473,1473,1
|
|
20230615,095700,18016218,1473,1473,1473,1473,0
|
|
20230615,095600,18016218,1473,1473,1473,1473,0
|
|
20230615,095500,18016218,1473,1473,1473,1473,0
|
|
20230615,095400,18016218,1473,1473,1473,1473,0
|
|
20230615,095300,18016218,1473,1473,1473,1473,317
|
|
20230615,095200,17549277,1474,1473,1474,1473,626
|
|
20230615,095100,16627157,1473,1473,1473,1473,0
|
|
20230615,095000,16627157,1473,1473,1473,1473,0
|
|
20230615,094900,16627157,1473,1473,1473,1473,0
|
|
20230615,094800,16627157,1473,1473,1473,1473,0
|
|
20230615,094700,16627157,1473,1473,1473,1473,0
|
|
20230615,094600,16627157,1473,1473,1473,1473,0
|
|
20230615,094500,16627157,1473,1473,1473,1473,0
|
|
20230615,094400,16627157,1473,1473,1473,1473,0
|
|
20230615,094300,16627157,1473,1473,1473,1473,0
|
|
20230615,094200,16627157,1473,1473,1473,1473,26
|
|
20230615,094100,16588859,1473,1473,1473,1473,0
|
|
20230615,094000,16588859,1473,1473,1473,1473,0
|
|
20230615,093900,16588859,1473,1473,1473,1473,0
|
|
20230615,093800,16588859,1473,1473,1473,1473,0
|
|
20230615,093700,16588859,1473,1473,1473,1473,0
|
|
20230615,093600,16588859,1473,1473,1473,1473,506
|
|
20230615,093500,15843521,1473,1473,1473,1473,0
|
|
20230615,093400,15843521,1473,1473,1473,1473,0
|
|
20230615,093300,15843521,1473,1473,1473,1473,1
|
|
20230615,093200,15842048,1467,1467,1467,1467,0
|
|
20230615,093100,15842048,1467,1468,1468,1467,1022
|
|
20230615,093000,14342033,1475,1475,1475,1475,0
|
|
20230615,092900,14342033,1475,1475,1475,1475,0
|
|
20230615,092800,14342033,1475,1475,1475,1475,0
|
|
20230615,092700,14342033,1475,1475,1475,1475,0
|
|
20230615,092600,14342033,1475,1475,1475,1475,0
|
|
20230615,092500,14342033,1475,1475,1475,1475,4
|
|
20230615,092400,14336133,1475,1468,1475,1468,4602
|
|
20230615,092300,7564609,1468,1467,1468,1467,1360
|
|
20230615,092200,5569487,1467,1467,1467,1467,0
|
|
20230615,092100,5569487,1467,1467,1467,1467,0
|
|
20230615,092000,5569487,1467,1467,1467,1467,0
|
|
20230615,091900,5569487,1467,1467,1467,1467,244
|
|
20230615,091800,5211539,1465,1465,1465,1465,7
|
|
20230615,091700,5201284,1465,1465,1465,1465,3
|
|
20230615,091600,5196889,1467,1467,1467,1467,1
|
|
20230615,091500,5195422,1463,1463,1463,1463,21
|
|
20230615,091400,5164699,1467,1467,1467,1467,0
|
|
20230615,091300,5164699,1467,1467,1467,1467,1341
|
|
20230615,091200,3197452,1462,1462,1462,1462,0
|
|
20230615,091100,3197452,1462,1462,1462,1462,163
|
|
20230615,091000,2959146,1462,1462,1462,1462,0
|
|
20230615,090900,2959146,1462,1462,1462,1462,150
|
|
20230615,090800,2739846,1462,1462,1462,1462,101
|
|
20230615,090700,2592184,1467,1467,1467,1467,0
|
|
20230615,090600,2592184,1467,1467,1467,1467,1
|
|
20230615,090500,2590717,1462,1462,1462,1462,1
|
|
20230615,090400,2589255,1467,1467,1467,1467,0
|
|
20230615,090300,2589255,1467,1467,1467,1467,0
|
|
20230615,090200,2589255,1467,1467,1467,1467,0
|
|
20230615,090100,2589255,1467,1467,1467,1467,455
|
|
20230615,090000,1921770,1467,1467,1467,1467,1310
|