578 lines
27 KiB
CSV
578 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230605,183500,67286338,1722,1722,1722,1722,806
|
|
20230605,183400,67286338,1722,1722,1722,1722,0
|
|
20230605,183300,67286338,1722,1722,1722,1722,0
|
|
20230605,183200,67286338,1722,1722,1722,1722,0
|
|
20230605,183100,67286338,1722,1722,1722,1722,0
|
|
20230605,183000,67286338,1722,1722,1722,1722,0
|
|
20230605,182900,67286338,1722,1722,1722,1722,0
|
|
20230605,182800,67286338,1722,1722,1722,1722,0
|
|
20230605,182700,67286338,1722,1722,1722,1722,0
|
|
20230605,182600,67286338,1722,1722,1722,1722,0
|
|
20230605,182500,67286338,1722,1722,1722,1722,0
|
|
20230605,182400,67286338,1722,1722,1722,1722,0
|
|
20230605,182300,67286338,1722,1722,1722,1722,0
|
|
20230605,182200,67286338,1722,1722,1722,1722,0
|
|
20230605,182100,67286338,1722,1722,1722,1722,0
|
|
20230605,182000,67286338,1722,1722,1722,1722,0
|
|
20230605,181900,67286338,1722,1722,1722,1722,0
|
|
20230605,181800,67286338,1722,1722,1722,1722,0
|
|
20230605,181700,67286338,1722,1722,1722,1722,0
|
|
20230605,181600,67286338,1722,1722,1722,1722,0
|
|
20230605,181500,67286338,1722,1722,1722,1722,0
|
|
20230605,181400,67286338,1722,1722,1722,1722,0
|
|
20230605,181300,67286338,1722,1722,1722,1722,0
|
|
20230605,181200,67286338,1722,1722,1722,1722,0
|
|
20230605,181100,67286338,1722,1722,1722,1722,0
|
|
20230605,181000,67286338,1722,1722,1722,1722,0
|
|
20230605,180900,67286338,1722,1722,1722,1722,0
|
|
20230605,180800,67286338,1722,1722,1722,1722,0
|
|
20230605,180700,67286338,1722,1722,1722,1722,0
|
|
20230605,180600,67286338,1722,1722,1722,1722,0
|
|
20230605,180500,67286338,1722,1722,1722,1722,806
|
|
20230605,180400,67286338,1722,1722,1722,1722,0
|
|
20230605,180300,67286338,1722,1722,1722,1722,0
|
|
20230605,180200,67286338,1722,1722,1722,1722,0
|
|
20230605,180100,67286338,1722,1722,1722,1722,0
|
|
20230605,180000,67286338,1722,1722,1722,1722,0
|
|
20230605,175900,67286338,1722,1722,1722,1722,0
|
|
20230605,175800,67286338,1722,1722,1722,1722,0
|
|
20230605,175700,67286338,1722,1722,1722,1722,0
|
|
20230605,175600,67286338,1722,1722,1722,1722,0
|
|
20230605,175500,67286338,1722,1722,1722,1722,0
|
|
20230605,175400,67286338,1722,1722,1722,1722,0
|
|
20230605,175300,67286338,1722,1722,1722,1722,0
|
|
20230605,175200,67286338,1722,1722,1722,1722,0
|
|
20230605,175100,67286338,1722,1722,1722,1722,0
|
|
20230605,175000,67286338,1722,1722,1722,1722,0
|
|
20230605,174900,67286338,1722,1722,1722,1722,0
|
|
20230605,174800,67286338,1722,1722,1722,1722,0
|
|
20230605,174700,67286338,1722,1722,1722,1722,0
|
|
20230605,174600,67286338,1722,1722,1722,1722,0
|
|
20230605,174500,67286338,1722,1722,1722,1722,0
|
|
20230605,174400,67286338,1722,1722,1722,1722,0
|
|
20230605,174300,67286338,1722,1722,1722,1722,0
|
|
20230605,174200,67286338,1722,1722,1722,1722,0
|
|
20230605,174100,67286338,1722,1722,1722,1722,0
|
|
20230605,174000,67286338,1722,1722,1722,1722,0
|
|
20230605,173900,67286338,1722,1722,1722,1722,0
|
|
20230605,173800,67286338,1722,1722,1722,1722,0
|
|
20230605,173700,67286338,1722,1722,1722,1722,0
|
|
20230605,173600,67286338,1722,1722,1722,1722,0
|
|
20230605,173500,67286338,1722,1722,1722,1722,806
|
|
20230605,173400,67286338,1722,1722,1722,1722,0
|
|
20230605,173300,67286338,1722,1722,1722,1722,0
|
|
20230605,173200,67286338,1722,1722,1722,1722,0
|
|
20230605,173100,67286338,1722,1722,1722,1722,0
|
|
20230605,173000,67286338,1722,1722,1722,1722,0
|
|
20230605,172900,67286338,1722,1722,1722,1722,0
|
|
20230605,172800,67286338,1722,1722,1722,1722,0
|
|
20230605,172700,67286338,1722,1722,1722,1722,0
|
|
20230605,172600,67286338,1722,1722,1722,1722,0
|
|
20230605,172500,67286338,1722,1722,1722,1722,0
|
|
20230605,172400,67286338,1722,1722,1722,1722,0
|
|
20230605,172300,67286338,1722,1722,1722,1722,0
|
|
20230605,172200,67286338,1722,1722,1722,1722,0
|
|
20230605,172100,67286338,1722,1722,1722,1722,0
|
|
20230605,172000,67286338,1722,1722,1722,1722,0
|
|
20230605,171900,67286338,1722,1722,1722,1722,0
|
|
20230605,171800,67286338,1722,1722,1722,1722,0
|
|
20230605,171700,67286338,1722,1722,1722,1722,0
|
|
20230605,171600,67286338,1722,1722,1722,1722,0
|
|
20230605,171500,67286338,1722,1722,1722,1722,0
|
|
20230605,171400,67286338,1722,1722,1722,1722,0
|
|
20230605,171300,67286338,1722,1722,1722,1722,0
|
|
20230605,171200,67286338,1722,1722,1722,1722,0
|
|
20230605,171100,67286338,1722,1722,1722,1722,0
|
|
20230605,171000,67286338,1722,1722,1722,1722,0
|
|
20230605,170900,67286338,1722,1722,1722,1722,0
|
|
20230605,170800,67286338,1722,1722,1722,1722,0
|
|
20230605,170700,67286338,1722,1722,1722,1722,0
|
|
20230605,170600,67286338,1722,1722,1722,1722,0
|
|
20230605,170500,67286338,1722,1722,1722,1722,806
|
|
20230605,170400,67286338,1722,1722,1722,1722,0
|
|
20230605,170300,67286338,1722,1722,1722,1722,0
|
|
20230605,170200,67286338,1722,1722,1722,1722,0
|
|
20230605,170100,67286338,1722,1722,1722,1722,0
|
|
20230605,170000,67286338,1722,1722,1722,1722,0
|
|
20230605,165900,67286338,1722,1722,1722,1722,0
|
|
20230605,165800,67286338,1722,1722,1722,1722,0
|
|
20230605,165700,67286338,1722,1722,1722,1722,0
|
|
20230605,165600,67286338,1722,1722,1722,1722,0
|
|
20230605,165500,67286338,1722,1722,1722,1722,0
|
|
20230605,165400,67286338,1722,1722,1722,1722,0
|
|
20230605,165300,67286338,1722,1722,1722,1722,0
|
|
20230605,165200,67286338,1722,1722,1722,1722,0
|
|
20230605,165100,67286338,1722,1722,1722,1722,0
|
|
20230605,165000,67286338,1722,1722,1722,1722,0
|
|
20230605,164900,67286338,1722,1722,1722,1722,0
|
|
20230605,164800,67286338,1722,1722,1722,1722,0
|
|
20230605,164700,67286338,1722,1722,1722,1722,0
|
|
20230605,164600,67286338,1722,1722,1722,1722,0
|
|
20230605,164500,67286338,1722,1722,1722,1722,0
|
|
20230605,164400,67286338,1722,1722,1722,1722,0
|
|
20230605,164300,67286338,1722,1722,1722,1722,0
|
|
20230605,164200,67286338,1722,1722,1722,1722,0
|
|
20230605,164100,67286338,1722,1722,1722,1722,0
|
|
20230605,164000,67286338,1722,1722,1722,1722,0
|
|
20230605,163900,67286338,1722,1722,1722,1722,0
|
|
20230605,163800,67286338,1722,1722,1722,1722,0
|
|
20230605,163700,67286338,1722,1722,1722,1722,0
|
|
20230605,163600,67286338,1722,1722,1722,1722,0
|
|
20230605,163500,67286338,1722,1722,1722,1722,806
|
|
20230605,163400,67286338,1722,1722,1722,1722,0
|
|
20230605,163300,67286338,1722,1722,1722,1722,0
|
|
20230605,163200,67286338,1722,1722,1722,1722,0
|
|
20230605,163100,67286338,1722,1722,1722,1722,0
|
|
20230605,163000,67286338,1722,1722,1722,1722,0
|
|
20230605,162900,67286338,1722,1722,1722,1722,0
|
|
20230605,162800,67286338,1722,1722,1722,1722,0
|
|
20230605,162700,67286338,1722,1722,1722,1722,0
|
|
20230605,162600,67286338,1722,1722,1722,1722,0
|
|
20230605,162500,67286338,1722,1722,1722,1722,0
|
|
20230605,162400,67286338,1722,1722,1722,1722,0
|
|
20230605,162300,67286338,1722,1722,1722,1722,0
|
|
20230605,162200,67286338,1722,1722,1722,1722,0
|
|
20230605,162100,67286338,1722,1722,1722,1722,0
|
|
20230605,162000,67286338,1722,1722,1722,1722,0
|
|
20230605,161900,67286338,1722,1722,1722,1722,0
|
|
20230605,161800,67286338,1722,1722,1722,1722,0
|
|
20230605,161700,67286338,1722,1722,1722,1722,0
|
|
20230605,161600,67286338,1722,1722,1722,1722,0
|
|
20230605,161500,67286338,1722,1722,1722,1722,0
|
|
20230605,161400,67286338,1722,1722,1722,1722,0
|
|
20230605,161300,67286338,1722,1722,1722,1722,0
|
|
20230605,161200,67286338,1722,1722,1722,1722,0
|
|
20230605,161100,67286338,1722,1722,1722,1722,0
|
|
20230605,161000,67286338,1722,1722,1722,1722,0
|
|
20230605,160900,67286338,1722,1722,1722,1722,0
|
|
20230605,160800,67286338,1722,1722,1722,1722,0
|
|
20230605,160700,67286338,1722,1722,1722,1722,0
|
|
20230605,160600,67286338,1722,1722,1722,1722,0
|
|
20230605,160500,67286338,1722,1722,1722,1722,806
|
|
20230605,160400,67286338,1722,1722,1722,1722,0
|
|
20230605,160300,67286338,1722,1722,1722,1722,0
|
|
20230605,160200,67286338,1722,1722,1722,1722,0
|
|
20230605,160100,67286338,1722,1722,1722,1722,0
|
|
20230605,160000,67286338,1722,1722,1722,1722,0
|
|
20230605,155900,67286338,1722,1722,1722,1722,0
|
|
20230605,155800,67286338,1722,1722,1722,1722,0
|
|
20230605,155700,67286338,1722,1722,1722,1722,0
|
|
20230605,155600,67286338,1722,1722,1722,1722,0
|
|
20230605,155500,67286338,1722,1722,1722,1722,0
|
|
20230605,155400,67286338,1722,1722,1722,1722,0
|
|
20230605,155300,67286338,1722,1722,1722,1722,0
|
|
20230605,155200,67286338,1722,1722,1722,1722,0
|
|
20230605,155100,67286338,1722,1722,1722,1722,0
|
|
20230605,155000,67286338,1722,1722,1722,1722,0
|
|
20230605,154900,67286338,1722,1722,1722,1722,0
|
|
20230605,154800,67286338,1722,1722,1722,1722,0
|
|
20230605,154700,67286338,1722,1722,1722,1722,0
|
|
20230605,154600,67286338,1722,1722,1722,1722,0
|
|
20230605,154500,67286338,1722,1722,1722,1722,0
|
|
20230605,154400,67286338,1722,1722,1722,1722,0
|
|
20230605,154300,67286338,1722,1722,1722,1722,0
|
|
20230605,154200,67286338,1722,1722,1722,1722,0
|
|
20230605,154100,67286338,1722,1722,1722,1722,0
|
|
20230605,154000,67286338,1722,1722,1722,1722,0
|
|
20230605,153900,67286338,1722,1722,1722,1722,0
|
|
20230605,153800,67286338,1722,1722,1722,1722,0
|
|
20230605,153700,67286338,1722,1722,1722,1722,0
|
|
20230605,153600,67286338,1722,1722,1722,1722,0
|
|
20230605,153500,67286338,1722,1722,1722,1722,806
|
|
20230605,153400,67286338,1722,1722,1722,1722,0
|
|
20230605,153300,67286338,1722,1722,1722,1722,0
|
|
20230605,153200,67286338,1722,1722,1722,1722,0
|
|
20230605,153100,67286338,1722,1722,1722,1722,0
|
|
20230605,153000,67286338,1722,1722,1722,1722,806
|
|
20230605,152900,65898406,1728,1728,1728,1728,0
|
|
20230605,152800,65898406,1728,1728,1728,1728,0
|
|
20230605,152700,65898406,1728,1728,1728,1728,0
|
|
20230605,152600,65898406,1728,1728,1728,1728,0
|
|
20230605,152500,65898406,1728,1728,1728,1728,0
|
|
20230605,152400,65898406,1728,1728,1728,1728,0
|
|
20230605,152300,65898406,1728,1728,1728,1728,0
|
|
20230605,152200,65898406,1728,1728,1728,1728,0
|
|
20230605,152100,65898406,1728,1728,1728,1728,0
|
|
20230605,152000,65898406,1728,1728,1728,1728,0
|
|
20230605,151900,65898406,1728,1728,1728,1728,2003
|
|
20230605,151800,62437222,1728,1728,1728,1728,0
|
|
20230605,151700,62437222,1728,1728,1728,1728,0
|
|
20230605,151600,62437222,1728,1728,1728,1728,100
|
|
20230605,151500,62264422,1728,1728,1728,1728,199
|
|
20230605,151400,61920550,1728,1728,1728,1728,80
|
|
20230605,151300,61782310,1728,1728,1728,1728,0
|
|
20230605,151200,61782310,1728,1728,1728,1728,0
|
|
20230605,151100,61782310,1728,1728,1728,1728,50
|
|
20230605,151000,61695910,1730,1730,1730,1730,0
|
|
20230605,150900,61695910,1730,1730,1730,1730,0
|
|
20230605,150800,61695910,1730,1730,1730,1730,0
|
|
20230605,150700,61695910,1730,1730,1730,1730,0
|
|
20230605,150600,61695910,1730,1730,1730,1730,0
|
|
20230605,150500,61695910,1730,1730,1730,1730,0
|
|
20230605,150400,61695910,1730,1730,1730,1730,0
|
|
20230605,150300,61695910,1730,1730,1730,1730,0
|
|
20230605,150200,61695910,1730,1730,1730,1730,0
|
|
20230605,150100,61695910,1730,1730,1730,1730,0
|
|
20230605,150000,61695910,1730,1730,1730,1730,0
|
|
20230605,145900,61695910,1730,1730,1730,1730,0
|
|
20230605,145800,61695910,1730,1730,1730,1730,0
|
|
20230605,145700,61695910,1730,1730,1730,1730,0
|
|
20230605,145600,61695910,1730,1730,1730,1730,0
|
|
20230605,145500,61695910,1730,1730,1730,1730,0
|
|
20230605,145400,61695910,1730,1730,1730,1730,0
|
|
20230605,145300,61695910,1730,1730,1730,1730,1
|
|
20230605,145200,61694180,1730,1730,1730,1730,29
|
|
20230605,145100,61644010,1730,1730,1730,1730,40
|
|
20230605,145000,61574810,1730,1730,1730,1730,944
|
|
20230605,144900,59941690,1730,1730,1730,1730,157
|
|
20230605,144800,59670080,1730,1730,1730,1730,0
|
|
20230605,144700,59670080,1730,1730,1730,1730,10
|
|
20230605,144600,59652780,1730,1730,1730,1730,0
|
|
20230605,144500,59652780,1730,1730,1730,1730,0
|
|
20230605,144400,59652780,1730,1730,1730,1730,0
|
|
20230605,144300,59652780,1730,1730,1730,1730,0
|
|
20230605,144200,59652780,1730,1730,1730,1730,226
|
|
20230605,144100,59261800,1730,1730,1730,1730,0
|
|
20230605,144000,59261800,1730,1730,1730,1730,0
|
|
20230605,143900,59261800,1730,1730,1730,1730,108
|
|
20230605,143800,59074960,1731,1731,1731,1731,0
|
|
20230605,143700,59074960,1731,1731,1731,1731,2
|
|
20230605,143600,59071498,1731,1731,1731,1731,0
|
|
20230605,143500,59071498,1731,1722,1731,1722,5808
|
|
20230605,143400,49043648,1722,1722,1722,1722,0
|
|
20230605,143300,49043648,1722,1722,1722,1722,0
|
|
20230605,143200,49043648,1722,1722,1722,1722,1
|
|
20230605,143100,49041926,1722,1722,1722,1722,0
|
|
20230605,143000,49041926,1722,1722,1722,1722,0
|
|
20230605,142900,49041926,1722,1722,1722,1722,0
|
|
20230605,142800,49041926,1722,1722,1722,1722,0
|
|
20230605,142700,49041926,1722,1722,1722,1722,0
|
|
20230605,142600,49041926,1722,1722,1722,1722,0
|
|
20230605,142500,49041926,1722,1722,1722,1722,0
|
|
20230605,142400,49041926,1722,1722,1722,1722,300
|
|
20230605,142300,48525326,1721,1721,1721,1721,0
|
|
20230605,142200,48525326,1721,1721,1721,1721,421
|
|
20230605,142100,47800785,1721,1721,1721,1721,0
|
|
20230605,142000,47800785,1721,1721,1721,1721,650
|
|
20230605,141900,46682135,1722,1722,1722,1722,0
|
|
20230605,141800,46682135,1722,1722,1722,1722,0
|
|
20230605,141700,46682135,1722,1722,1722,1722,0
|
|
20230605,141600,46682135,1722,1722,1722,1722,10
|
|
20230605,141500,46664915,1722,1722,1722,1722,0
|
|
20230605,141400,46664915,1722,1722,1722,1722,0
|
|
20230605,141300,46664915,1722,1722,1722,1722,0
|
|
20230605,141200,46664915,1722,1722,1722,1722,0
|
|
20230605,141100,46664915,1722,1722,1722,1722,0
|
|
20230605,141000,46664915,1722,1722,1722,1722,0
|
|
20230605,140900,46664915,1722,1722,1722,1722,0
|
|
20230605,140800,46664915,1722,1722,1722,1722,0
|
|
20230605,140700,46664915,1722,1722,1722,1722,0
|
|
20230605,140600,46664915,1722,1722,1722,1722,0
|
|
20230605,140500,46664915,1722,1722,1722,1722,0
|
|
20230605,140400,46664915,1722,1722,1722,1722,10
|
|
20230605,140300,46647695,1722,1722,1722,1722,0
|
|
20230605,140200,46647695,1722,1722,1722,1722,0
|
|
20230605,140100,46647695,1722,1722,1722,1722,0
|
|
20230605,140000,46647695,1722,1722,1722,1722,30
|
|
20230605,135900,46596035,1722,1722,1722,1722,0
|
|
20230605,135800,46596035,1722,1722,1722,1722,2
|
|
20230605,135700,46592591,1719,1719,1719,1719,0
|
|
20230605,135600,46592591,1719,1719,1719,1719,0
|
|
20230605,135500,46592591,1719,1720,1720,1719,597
|
|
20230605,135400,45566297,1720,1721,1721,1720,3000
|
|
20230605,135300,40405448,1721,1721,1721,1721,1
|
|
20230605,135200,40403727,1722,1722,1722,1722,0
|
|
20230605,135100,40403727,1722,1722,1722,1722,0
|
|
20230605,135000,40403727,1722,1722,1722,1722,0
|
|
20230605,134900,40403727,1722,1722,1722,1722,0
|
|
20230605,134800,40403727,1722,1722,1722,1722,0
|
|
20230605,134700,40403727,1722,1722,1722,1722,0
|
|
20230605,134600,40403727,1722,1722,1722,1722,0
|
|
20230605,134500,40403727,1722,1722,1722,1722,0
|
|
20230605,134400,40403727,1722,1722,1722,1722,0
|
|
20230605,134300,40403727,1722,1722,1722,1722,0
|
|
20230605,134200,40403727,1722,1722,1722,1722,20
|
|
20230605,134100,40369287,1722,1722,1722,1722,0
|
|
20230605,134000,40369287,1722,1722,1722,1722,0
|
|
20230605,133900,40369287,1722,1722,1722,1722,0
|
|
20230605,133800,40369287,1722,1722,1722,1722,0
|
|
20230605,133700,40369287,1722,1722,1722,1722,0
|
|
20230605,133600,40369287,1722,1722,1722,1722,0
|
|
20230605,133500,40369287,1722,1722,1722,1722,0
|
|
20230605,133400,40369287,1722,1722,1722,1722,0
|
|
20230605,133300,40369287,1722,1722,1722,1722,0
|
|
20230605,133200,40369287,1722,1722,1722,1722,0
|
|
20230605,133100,40369287,1722,1722,1722,1722,0
|
|
20230605,133000,40369287,1722,1722,1722,1722,0
|
|
20230605,132900,40369287,1722,1722,1722,1722,0
|
|
20230605,132800,40369287,1722,1722,1722,1722,0
|
|
20230605,132700,40369287,1722,1722,1722,1722,0
|
|
20230605,132600,40369287,1722,1722,1722,1722,10
|
|
20230605,132500,40352067,1720,1720,1720,1720,0
|
|
20230605,132400,40352067,1720,1720,1720,1720,0
|
|
20230605,132300,40352067,1720,1720,1720,1720,0
|
|
20230605,132200,40352067,1720,1720,1720,1720,0
|
|
20230605,132100,40352067,1720,1720,1720,1720,0
|
|
20230605,132000,40352067,1720,1720,1720,1720,0
|
|
20230605,131900,40352067,1720,1720,1720,1720,0
|
|
20230605,131800,40352067,1720,1720,1720,1720,0
|
|
20230605,131700,40352067,1720,1720,1720,1720,0
|
|
20230605,131600,40352067,1720,1720,1720,1720,0
|
|
20230605,131500,40352067,1720,1720,1720,1720,0
|
|
20230605,131400,40352067,1720,1720,1720,1720,0
|
|
20230605,131300,40352067,1720,1721,1721,1720,599
|
|
20230605,131200,39321603,1722,1722,1722,1722,0
|
|
20230605,131100,39321603,1722,1722,1722,1722,0
|
|
20230605,131000,39321603,1722,1722,1722,1722,0
|
|
20230605,130900,39321603,1722,1722,1722,1722,0
|
|
20230605,130800,39321603,1722,1722,1722,1722,100
|
|
20230605,130700,39149403,1722,1722,1722,1722,0
|
|
20230605,130600,39149403,1722,1722,1722,1722,0
|
|
20230605,130500,39149403,1722,1722,1722,1722,0
|
|
20230605,130400,39149403,1722,1722,1722,1722,0
|
|
20230605,130300,39149403,1722,1722,1722,1722,0
|
|
20230605,130200,39149403,1722,1722,1722,1722,0
|
|
20230605,130100,39149403,1722,1722,1722,1722,0
|
|
20230605,130000,39149403,1722,1722,1722,1722,0
|
|
20230605,125900,39149403,1722,1722,1722,1722,0
|
|
20230605,125800,39149403,1722,1722,1722,1722,0
|
|
20230605,125700,39149403,1722,1722,1722,1722,0
|
|
20230605,125600,39149403,1722,1722,1722,1722,0
|
|
20230605,125500,39149403,1722,1722,1722,1722,0
|
|
20230605,125400,39149403,1722,1722,1722,1722,0
|
|
20230605,125300,39149403,1722,1722,1722,1722,0
|
|
20230605,125200,39149403,1722,1722,1722,1722,0
|
|
20230605,125100,39149403,1722,1722,1722,1722,0
|
|
20230605,125000,39149403,1722,1722,1722,1722,0
|
|
20230605,124900,39149403,1722,1722,1722,1722,0
|
|
20230605,124800,39149403,1722,1722,1722,1722,0
|
|
20230605,124700,39149403,1722,1722,1722,1722,0
|
|
20230605,124600,39149403,1722,1722,1722,1722,0
|
|
20230605,124500,39149403,1722,1722,1722,1722,0
|
|
20230605,124400,39149403,1722,1722,1722,1722,64
|
|
20230605,124300,39039195,1722,1722,1722,1722,0
|
|
20230605,124200,39039195,1722,1722,1722,1722,50
|
|
20230605,124100,38953095,1722,1722,1722,1722,0
|
|
20230605,124000,38953095,1722,1722,1722,1722,367
|
|
20230605,123900,38321121,1722,1722,1722,1722,0
|
|
20230605,123800,38321121,1722,1722,1722,1722,0
|
|
20230605,123700,38321121,1722,1722,1722,1722,367
|
|
20230605,123600,37689147,1721,1721,1721,1721,0
|
|
20230605,123500,37689147,1721,1721,1721,1721,0
|
|
20230605,123400,37689147,1721,1721,1721,1721,0
|
|
20230605,123300,37689147,1721,1721,1721,1721,18
|
|
20230605,123200,37658169,1722,1722,1722,1722,0
|
|
20230605,123100,37658169,1722,1722,1722,1722,0
|
|
20230605,123000,37658169,1722,1722,1722,1722,0
|
|
20230605,122900,37658169,1722,1722,1722,1722,0
|
|
20230605,122800,37658169,1722,1722,1722,1722,0
|
|
20230605,122700,37658169,1722,1722,1722,1722,0
|
|
20230605,122600,37658169,1722,1722,1722,1722,0
|
|
20230605,122500,37658169,1722,1722,1722,1722,0
|
|
20230605,122400,37658169,1722,1722,1722,1722,0
|
|
20230605,122300,37658169,1722,1722,1722,1722,0
|
|
20230605,122200,37658169,1722,1722,1722,1722,0
|
|
20230605,122100,37658169,1722,1722,1722,1722,0
|
|
20230605,122000,37658169,1722,1722,1722,1722,0
|
|
20230605,121900,37658169,1722,1722,1722,1722,10
|
|
20230605,121800,37640949,1722,1722,1722,1722,0
|
|
20230605,121700,37640949,1722,1722,1722,1722,0
|
|
20230605,121600,37640949,1722,1722,1722,1722,0
|
|
20230605,121500,37640949,1722,1722,1722,1722,0
|
|
20230605,121400,37640949,1722,1722,1722,1722,0
|
|
20230605,121300,37640949,1722,1722,1722,1722,10
|
|
20230605,121200,37623729,1722,1722,1722,1722,0
|
|
20230605,121100,37623729,1722,1721,1722,1721,100
|
|
20230605,121000,37451569,1720,1720,1720,1720,0
|
|
20230605,120900,37451569,1720,1720,1720,1720,221
|
|
20230605,120800,37071449,1721,1721,1721,1721,4
|
|
20230605,120700,37064565,1722,1722,1722,1722,0
|
|
20230605,120600,37064565,1722,1722,1722,1722,0
|
|
20230605,120500,37064565,1722,1722,1722,1722,0
|
|
20230605,120400,37064565,1722,1722,1722,1722,0
|
|
20230605,120300,37064565,1722,1722,1722,1722,0
|
|
20230605,120200,37064565,1722,1722,1722,1722,0
|
|
20230605,120100,37064565,1722,1722,1722,1722,0
|
|
20230605,120000,37064565,1722,1722,1722,1722,5
|
|
20230605,115900,37055955,1722,1722,1722,1722,0
|
|
20230605,115800,37055955,1722,1722,1722,1722,0
|
|
20230605,115700,37055955,1722,1722,1722,1722,0
|
|
20230605,115600,37055955,1722,1722,1722,1722,0
|
|
20230605,115500,37055955,1722,1722,1722,1722,92
|
|
20230605,115400,36897531,1722,1722,1722,1722,12
|
|
20230605,115300,36876867,1721,1721,1721,1721,0
|
|
20230605,115200,36876867,1721,1721,1721,1721,137
|
|
20230605,115100,36641090,1721,1721,1721,1721,0
|
|
20230605,115000,36641090,1721,1721,1721,1721,93
|
|
20230605,114900,36481037,1720,1720,1720,1720,0
|
|
20230605,114800,36481037,1720,1720,1720,1720,1
|
|
20230605,114700,36479317,1721,1721,1721,1721,0
|
|
20230605,114600,36479317,1721,1721,1721,1721,144
|
|
20230605,114500,36231493,1722,1722,1722,1722,102
|
|
20230605,114400,36055849,1721,1721,1721,1721,219
|
|
20230605,114300,35678950,1721,1721,1721,1721,0
|
|
20230605,114200,35678950,1721,1721,1721,1721,0
|
|
20230605,114100,35678950,1721,1721,1721,1721,0
|
|
20230605,114000,35678950,1721,1721,1721,1721,92
|
|
20230605,113900,35520618,1721,1721,1721,1721,0
|
|
20230605,113800,35520618,1721,1721,1721,1721,0
|
|
20230605,113700,35520618,1721,1721,1721,1721,0
|
|
20230605,113600,35520618,1721,1721,1721,1721,0
|
|
20230605,113500,35520618,1721,1721,1721,1721,92
|
|
20230605,113400,35362286,1721,1721,1721,1721,50
|
|
20230605,113300,35276236,1721,1721,1721,1721,0
|
|
20230605,113200,35276236,1721,1721,1721,1721,2
|
|
20230605,113100,35272794,1720,1720,1720,1720,589
|
|
20230605,113000,34259714,1721,1721,1721,1721,92
|
|
20230605,112900,34101382,1721,1721,1721,1721,13
|
|
20230605,112800,34079009,1720,1720,1720,1720,0
|
|
20230605,112700,34079009,1720,1720,1720,1720,3212
|
|
20230605,112600,28554369,1719,1719,1719,1719,51
|
|
20230605,112500,28466700,1720,1720,1720,1720,92
|
|
20230605,112400,28308460,1720,1720,1720,1720,0
|
|
20230605,112300,28308460,1720,1720,1720,1720,0
|
|
20230605,112200,28308460,1720,1720,1720,1720,0
|
|
20230605,112100,28308460,1720,1720,1720,1720,100
|
|
20230605,112000,28136460,1720,1720,1720,1720,92
|
|
20230605,111900,27978220,1720,1720,1720,1720,0
|
|
20230605,111800,27978220,1720,1720,1720,1720,0
|
|
20230605,111700,27978220,1720,1720,1720,1720,0
|
|
20230605,111600,27978220,1720,1720,1720,1720,0
|
|
20230605,111500,27978220,1720,1720,1720,1720,92
|
|
20230605,111400,27819980,1720,1720,1720,1720,0
|
|
20230605,111300,27819980,1720,1720,1720,1720,0
|
|
20230605,111200,27819980,1720,1720,1720,1720,0
|
|
20230605,111100,27819980,1720,1720,1720,1720,0
|
|
20230605,111000,27819980,1720,1720,1720,1720,92
|
|
20230605,110900,27661740,1720,1720,1720,1720,0
|
|
20230605,110800,27661740,1720,1720,1720,1720,0
|
|
20230605,110700,27661740,1720,1720,1720,1720,0
|
|
20230605,110600,27661740,1720,1720,1720,1720,2
|
|
20230605,110500,27658300,1720,1720,1720,1720,92
|
|
20230605,110400,27500060,1720,1720,1720,1720,5
|
|
20230605,110300,27491460,1720,1720,1720,1720,0
|
|
20230605,110200,27491460,1720,1720,1720,1720,0
|
|
20230605,110100,27491460,1720,1720,1720,1720,10
|
|
20230605,110000,27474260,1720,1720,1720,1720,92
|
|
20230605,105900,27316020,1720,1718,1720,1718,1000
|
|
20230605,105800,25596687,1718,1718,1718,1718,0
|
|
20230605,105700,25596687,1718,1718,1718,1718,1
|
|
20230605,105600,25594969,1717,1717,1717,1717,339
|
|
20230605,105500,25012906,1718,1718,1718,1718,92
|
|
20230605,105400,24854850,1718,1718,1718,1718,0
|
|
20230605,105300,24854850,1718,1718,1718,1718,0
|
|
20230605,105200,24854850,1718,1718,1718,1718,2
|
|
20230605,105100,24851414,1718,1718,1718,1718,3
|
|
20230605,105000,24846260,1718,1718,1718,1718,92
|
|
20230605,104900,24688204,1718,1718,1718,1718,58
|
|
20230605,104800,24588560,1717,1717,1717,1717,0
|
|
20230605,104700,24588560,1717,1717,1717,1717,0
|
|
20230605,104600,24588560,1717,1717,1717,1717,50
|
|
20230605,104500,24502710,1718,1718,1718,1718,92
|
|
20230605,104400,24344654,1718,1718,1718,1718,0
|
|
20230605,104300,24344654,1718,1718,1718,1718,33
|
|
20230605,104200,24287960,1718,1718,1718,1718,0
|
|
20230605,104100,24287960,1718,1718,1718,1718,60
|
|
20230605,104000,24184880,1718,1718,1718,1718,92
|
|
20230605,103900,24026824,1718,1718,1718,1718,0
|
|
20230605,103800,24026824,1718,1718,1718,1718,0
|
|
20230605,103700,24026824,1718,1718,1718,1718,0
|
|
20230605,103600,24026824,1718,1718,1718,1718,0
|
|
20230605,103500,24026824,1718,1718,1718,1718,92
|
|
20230605,103400,23868768,1718,1718,1718,1718,339
|
|
20230605,103300,23286366,1717,1717,1717,1717,1
|
|
20230605,103200,23284649,1717,1717,1717,1717,3
|
|
20230605,103100,23279498,1719,1719,1719,1719,0
|
|
20230605,103000,23279498,1719,1719,1719,1719,3700
|
|
20230605,102900,16919198,1718,1718,1718,1718,0
|
|
20230605,102800,16919198,1718,1718,1718,1718,0
|
|
20230605,102700,16919198,1718,1718,1718,1718,313
|
|
20230605,102600,16381464,1718,1718,1718,1718,0
|
|
20230605,102500,16381464,1718,1718,1718,1718,0
|
|
20230605,102400,16381464,1718,1718,1718,1718,197
|
|
20230605,102300,16043018,1718,1718,1718,1718,535
|
|
20230605,102200,15123888,1718,1718,1718,1718,0
|
|
20230605,102100,15123888,1718,1718,1718,1718,465
|
|
20230605,102000,14325018,1718,1718,1718,1718,0
|
|
20230605,101900,14325018,1718,1718,1718,1718,0
|
|
20230605,101800,14325018,1718,1718,1718,1718,333
|
|
20230605,101700,13752924,1717,1717,1717,1717,0
|
|
20230605,101600,13752924,1717,1717,1717,1717,20
|
|
20230605,101500,13718584,1718,1718,1718,1718,0
|
|
20230605,101400,13718584,1718,1718,1718,1718,0
|
|
20230605,101300,13718584,1718,1718,1718,1718,0
|
|
20230605,101200,13718584,1718,1718,1718,1718,0
|
|
20230605,101100,13718584,1718,1718,1718,1718,0
|
|
20230605,101000,13718584,1718,1718,1718,1718,0
|
|
20230605,100900,13718584,1718,1718,1718,1718,0
|
|
20230605,100800,13718584,1718,1718,1718,1718,0
|
|
20230605,100700,13718584,1718,1718,1718,1718,0
|
|
20230605,100600,13718584,1718,1718,1718,1718,0
|
|
20230605,100500,13718584,1718,1718,1718,1718,0
|
|
20230605,100400,13718584,1718,1718,1718,1718,0
|
|
20230605,100300,13718584,1718,1718,1718,1718,0
|
|
20230605,100200,13718584,1718,1717,1718,1717,985
|
|
20230605,100100,12027332,1718,1718,1718,1718,0
|
|
20230605,100000,12027332,1718,1718,1718,1718,0
|
|
20230605,095900,12027332,1718,1718,1718,1718,0
|
|
20230605,095800,12027332,1718,1717,1718,1717,240
|
|
20230605,095700,11615245,1717,1717,1717,1717,0
|
|
20230605,095600,11615245,1717,1717,1717,1717,0
|
|
20230605,095500,11615245,1717,1717,1717,1717,0
|
|
20230605,095400,11615245,1717,1717,1717,1717,7
|
|
20230605,095300,11603226,1717,1717,1717,1717,0
|
|
20230605,095200,11603226,1717,1717,1717,1717,0
|
|
20230605,095100,11603226,1717,1717,1717,1717,0
|
|
20230605,095000,11603226,1717,1717,1717,1717,7
|
|
20230605,094900,11591207,1715,1715,1715,1715,1000
|
|
20230605,094800,9876207,1716,1716,1716,1716,0
|
|
20230605,094700,9876207,1716,1716,1716,1716,0
|
|
20230605,094600,9876207,1716,1717,1717,1716,729
|
|
20230605,094500,8625236,1717,1717,1717,1717,5
|
|
20230605,094400,8616651,1717,1717,1717,1717,1
|
|
20230605,094300,8614934,1717,1717,1717,1717,0
|
|
20230605,094200,8614934,1717,1717,1717,1717,8
|
|
20230605,094100,8601198,1717,1717,1717,1717,0
|
|
20230605,094000,8601198,1717,1717,1717,1717,0
|
|
20230605,093900,8601198,1717,1717,1717,1717,0
|
|
20230605,093800,8601198,1717,1718,1718,1717,9
|
|
20230605,093700,8585744,1718,1718,1718,1718,0
|
|
20230605,093600,8585744,1718,1718,1718,1718,1
|
|
20230605,093500,8584026,1718,1718,1718,1718,0
|
|
20230605,093400,8584026,1718,1715,1718,1715,453
|
|
20230605,093300,7807107,1715,1715,1715,1715,0
|
|
20230605,093200,7807107,1715,1715,1715,1715,1355
|
|
20230605,093100,5483282,1715,1715,1715,1715,0
|
|
20230605,093000,5483282,1715,1715,1715,1715,0
|
|
20230605,092900,5483282,1715,1715,1715,1715,0
|
|
20230605,092800,5483282,1715,1715,1715,1715,0
|
|
20230605,092700,5483282,1715,1715,1715,1715,0
|
|
20230605,092600,5483282,1715,1715,1715,1715,200
|
|
20230605,092500,5140282,1715,1715,1715,1715,36
|
|
20230605,092400,5078542,1717,1717,1717,1717,727
|
|
20230605,092300,3830283,1717,1717,1717,1717,0
|
|
20230605,092200,3830283,1717,1717,1717,1717,0
|
|
20230605,092100,3830283,1717,1717,1717,1717,0
|
|
20230605,092000,3830283,1717,1717,1717,1717,0
|
|
20230605,091900,3830283,1717,1717,1717,1717,0
|
|
20230605,091800,3830283,1717,1717,1717,1717,0
|
|
20230605,091700,3830283,1717,1717,1717,1717,0
|
|
20230605,091600,3830283,1717,1717,1717,1717,0
|
|
20230605,091500,3830283,1717,1717,1717,1717,0
|
|
20230605,091400,3830283,1717,1717,1717,1717,0
|
|
20230605,091300,3830283,1717,1717,1717,1717,0
|
|
20230605,091200,3830283,1717,1717,1717,1717,125
|
|
20230605,091100,3615658,1717,1717,1717,1717,0
|
|
20230605,091000,3615658,1717,1721,1721,1717,19
|
|
20230605,090900,3582995,1721,1721,1721,1721,2
|
|
20230605,090800,3579553,1722,1722,1722,1722,0
|
|
20230605,090700,3579553,1722,1722,1722,1722,0
|
|
20230605,090600,3579553,1722,1722,1722,1722,0
|
|
20230605,090500,3579553,1722,1722,1722,1722,0
|
|
20230605,090400,3579553,1722,1722,1722,1722,0
|
|
20230605,090300,3579553,1722,1722,1722,1722,0
|
|
20230605,090200,3579553,1722,1722,1722,1722,0
|
|
20230605,090100,3579553,1722,1717,1722,1717,169
|
|
20230605,090000,3289370,1715,1715,1715,1715,1918
|