625 lines
29 KiB
CSV
625 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230629,192200,145880647,1580,1580,1580,1580,544
|
|
20230629,192100,145880647,1580,1580,1580,1580,0
|
|
20230629,192000,145880647,1580,1580,1580,1580,0
|
|
20230629,191900,145880647,1580,1580,1580,1580,0
|
|
20230629,191800,145880647,1580,1580,1580,1580,0
|
|
20230629,191700,145880647,1580,1580,1580,1580,0
|
|
20230629,191600,145880647,1580,1580,1580,1580,0
|
|
20230629,191500,145880647,1580,1580,1580,1580,0
|
|
20230629,191400,145880647,1580,1580,1580,1580,0
|
|
20230629,191300,145880647,1580,1580,1580,1580,0
|
|
20230629,191200,145880647,1580,1580,1580,1580,0
|
|
20230629,191100,145880647,1580,1580,1580,1580,0
|
|
20230629,191000,145880647,1580,1580,1580,1580,0
|
|
20230629,190900,145880647,1580,1580,1580,1580,0
|
|
20230629,190800,145880647,1580,1580,1580,1580,0
|
|
20230629,190700,145880647,1580,1580,1580,1580,0
|
|
20230629,190600,145880647,1580,1580,1580,1580,0
|
|
20230629,190500,145880647,1580,1580,1580,1580,0
|
|
20230629,190400,145880647,1580,1580,1580,1580,0
|
|
20230629,190300,145880647,1580,1580,1580,1580,0
|
|
20230629,190200,145880647,1580,1580,1580,1580,0
|
|
20230629,190100,145880647,1580,1580,1580,1580,0
|
|
20230629,190000,145880647,1580,1580,1580,1580,0
|
|
20230629,185900,145880647,1580,1580,1580,1580,0
|
|
20230629,185800,145880647,1580,1580,1580,1580,0
|
|
20230629,185700,145880647,1580,1580,1580,1580,0
|
|
20230629,185600,145880647,1580,1580,1580,1580,0
|
|
20230629,185500,145880647,1580,1580,1580,1580,0
|
|
20230629,185400,145880647,1580,1580,1580,1580,0
|
|
20230629,185300,145880647,1580,1580,1580,1580,0
|
|
20230629,185200,145880647,1580,1580,1580,1580,544
|
|
20230629,185100,145880647,1580,1580,1580,1580,0
|
|
20230629,185000,145880647,1580,1580,1580,1580,0
|
|
20230629,184900,145880647,1580,1580,1580,1580,0
|
|
20230629,184800,145880647,1580,1580,1580,1580,0
|
|
20230629,184700,145880647,1580,1580,1580,1580,0
|
|
20230629,184600,145880647,1580,1580,1580,1580,0
|
|
20230629,184500,145880647,1580,1580,1580,1580,0
|
|
20230629,184400,145880647,1580,1580,1580,1580,0
|
|
20230629,184300,145880647,1580,1580,1580,1580,0
|
|
20230629,184200,145880647,1580,1580,1580,1580,0
|
|
20230629,184100,145880647,1580,1580,1580,1580,0
|
|
20230629,184000,145880647,1580,1580,1580,1580,0
|
|
20230629,183900,145880647,1580,1580,1580,1580,0
|
|
20230629,183800,145880647,1580,1580,1580,1580,0
|
|
20230629,183700,145880647,1580,1580,1580,1580,0
|
|
20230629,183600,145880647,1580,1580,1580,1580,0
|
|
20230629,183500,145880647,1580,1580,1580,1580,0
|
|
20230629,183400,145880647,1580,1580,1580,1580,0
|
|
20230629,183300,145880647,1580,1580,1580,1580,0
|
|
20230629,183200,145880647,1580,1580,1580,1580,0
|
|
20230629,183100,145880647,1580,1580,1580,1580,0
|
|
20230629,183000,145880647,1580,1580,1580,1580,0
|
|
20230629,182900,145880647,1580,1580,1580,1580,0
|
|
20230629,182800,145880647,1580,1580,1580,1580,0
|
|
20230629,182700,145880647,1580,1580,1580,1580,0
|
|
20230629,182600,145880647,1580,1580,1580,1580,0
|
|
20230629,182500,145880647,1580,1580,1580,1580,0
|
|
20230629,182400,145880647,1580,1580,1580,1580,0
|
|
20230629,182300,145880647,1580,1580,1580,1580,0
|
|
20230629,182200,145880647,1580,1580,1580,1580,544
|
|
20230629,182100,145880647,1580,1580,1580,1580,0
|
|
20230629,182000,145880647,1580,1580,1580,1580,0
|
|
20230629,181900,145880647,1580,1580,1580,1580,0
|
|
20230629,181800,145880647,1580,1580,1580,1580,0
|
|
20230629,181700,145880647,1580,1580,1580,1580,0
|
|
20230629,181600,145880647,1580,1580,1580,1580,0
|
|
20230629,181500,145880647,1580,1580,1580,1580,0
|
|
20230629,181400,145880647,1580,1580,1580,1580,0
|
|
20230629,181300,145880647,1580,1580,1580,1580,0
|
|
20230629,181200,145880647,1580,1580,1580,1580,0
|
|
20230629,181100,145880647,1580,1580,1580,1580,0
|
|
20230629,181000,145880647,1580,1580,1580,1580,0
|
|
20230629,180900,145880647,1580,1580,1580,1580,0
|
|
20230629,180800,145880647,1580,1580,1580,1580,0
|
|
20230629,180700,145880647,1580,1580,1580,1580,0
|
|
20230629,180600,145880647,1580,1580,1580,1580,0
|
|
20230629,180500,145880647,1580,1580,1580,1580,0
|
|
20230629,180400,145880647,1580,1580,1580,1580,0
|
|
20230629,180300,145880647,1580,1580,1580,1580,0
|
|
20230629,180200,145880647,1580,1580,1580,1580,0
|
|
20230629,180100,145880647,1580,1580,1580,1580,0
|
|
20230629,180000,145880647,1580,1580,1580,1580,0
|
|
20230629,175900,145880647,1580,1580,1580,1580,0
|
|
20230629,175800,145880647,1580,1580,1580,1580,0
|
|
20230629,175700,145880647,1580,1580,1580,1580,0
|
|
20230629,175600,145880647,1580,1580,1580,1580,0
|
|
20230629,175500,145880647,1580,1580,1580,1580,0
|
|
20230629,175400,145880647,1580,1580,1580,1580,0
|
|
20230629,175300,145880647,1580,1580,1580,1580,0
|
|
20230629,175200,145880647,1580,1580,1580,1580,544
|
|
20230629,175100,145880647,1580,1580,1580,1580,0
|
|
20230629,175000,145880647,1580,1580,1580,1580,0
|
|
20230629,174900,145880647,1580,1580,1580,1580,0
|
|
20230629,174800,145880647,1580,1580,1580,1580,0
|
|
20230629,174700,145880647,1580,1580,1580,1580,0
|
|
20230629,174600,145880647,1580,1580,1580,1580,0
|
|
20230629,174500,145880647,1580,1580,1580,1580,0
|
|
20230629,174400,145880647,1580,1580,1580,1580,0
|
|
20230629,174300,145880647,1580,1580,1580,1580,0
|
|
20230629,174200,145880647,1580,1580,1580,1580,0
|
|
20230629,174100,145880647,1580,1580,1580,1580,0
|
|
20230629,174000,145880647,1580,1580,1580,1580,0
|
|
20230629,173900,145880647,1580,1580,1580,1580,0
|
|
20230629,173800,145880647,1580,1580,1580,1580,0
|
|
20230629,173700,145880647,1580,1580,1580,1580,0
|
|
20230629,173600,145880647,1580,1580,1580,1580,0
|
|
20230629,173500,145880647,1580,1580,1580,1580,0
|
|
20230629,173400,145880647,1580,1580,1580,1580,0
|
|
20230629,173300,145880647,1580,1580,1580,1580,0
|
|
20230629,173200,145880647,1580,1580,1580,1580,0
|
|
20230629,173100,145880647,1580,1580,1580,1580,0
|
|
20230629,173000,145880647,1580,1580,1580,1580,0
|
|
20230629,172900,145880647,1580,1580,1580,1580,0
|
|
20230629,172800,145880647,1580,1580,1580,1580,0
|
|
20230629,172700,145880647,1580,1580,1580,1580,0
|
|
20230629,172600,145880647,1580,1580,1580,1580,0
|
|
20230629,172500,145880647,1580,1580,1580,1580,0
|
|
20230629,172400,145880647,1580,1580,1580,1580,0
|
|
20230629,172300,145880647,1580,1580,1580,1580,0
|
|
20230629,172200,145880647,1580,1580,1580,1580,544
|
|
20230629,172100,145880647,1580,1580,1580,1580,0
|
|
20230629,172000,145880647,1580,1580,1580,1580,0
|
|
20230629,171900,145880647,1580,1580,1580,1580,0
|
|
20230629,171800,145880647,1580,1580,1580,1580,0
|
|
20230629,171700,145880647,1580,1580,1580,1580,0
|
|
20230629,171600,145880647,1580,1580,1580,1580,0
|
|
20230629,171500,145880647,1580,1580,1580,1580,0
|
|
20230629,171400,145880647,1580,1580,1580,1580,0
|
|
20230629,171300,145880647,1580,1580,1580,1580,0
|
|
20230629,171200,145880647,1580,1580,1580,1580,0
|
|
20230629,171100,145880647,1580,1580,1580,1580,0
|
|
20230629,171000,145880647,1580,1580,1580,1580,0
|
|
20230629,170900,145880647,1580,1580,1580,1580,0
|
|
20230629,170800,145880647,1580,1580,1580,1580,0
|
|
20230629,170700,145880647,1580,1580,1580,1580,0
|
|
20230629,170600,145880647,1580,1580,1580,1580,0
|
|
20230629,170500,145880647,1580,1580,1580,1580,0
|
|
20230629,170400,145880647,1580,1580,1580,1580,0
|
|
20230629,170300,145880647,1580,1580,1580,1580,0
|
|
20230629,170200,145880647,1580,1580,1580,1580,0
|
|
20230629,170100,145880647,1580,1580,1580,1580,0
|
|
20230629,170000,145880647,1580,1580,1580,1580,0
|
|
20230629,165900,145880647,1580,1580,1580,1580,0
|
|
20230629,165800,145880647,1580,1580,1580,1580,0
|
|
20230629,165700,145880647,1580,1580,1580,1580,0
|
|
20230629,165600,145880647,1580,1580,1580,1580,0
|
|
20230629,165500,145880647,1580,1580,1580,1580,0
|
|
20230629,165400,145880647,1580,1580,1580,1580,0
|
|
20230629,165300,145880647,1580,1580,1580,1580,0
|
|
20230629,165200,145880647,1580,1580,1580,1580,544
|
|
20230629,165100,145880647,1580,1580,1580,1580,0
|
|
20230629,165000,145880647,1580,1580,1580,1580,0
|
|
20230629,164900,145880647,1580,1580,1580,1580,0
|
|
20230629,164800,145880647,1580,1580,1580,1580,0
|
|
20230629,164700,145880647,1580,1580,1580,1580,0
|
|
20230629,164600,145880647,1580,1580,1580,1580,0
|
|
20230629,164500,145880647,1580,1580,1580,1580,0
|
|
20230629,164400,145880647,1580,1580,1580,1580,0
|
|
20230629,164300,145880647,1580,1580,1580,1580,0
|
|
20230629,164200,145880647,1580,1580,1580,1580,0
|
|
20230629,164100,145880647,1580,1580,1580,1580,0
|
|
20230629,164000,145880647,1580,1580,1580,1580,0
|
|
20230629,163900,145880647,1580,1580,1580,1580,0
|
|
20230629,163800,145880647,1580,1580,1580,1580,0
|
|
20230629,163700,145880647,1580,1580,1580,1580,0
|
|
20230629,163600,145880647,1580,1580,1580,1580,0
|
|
20230629,163500,145880647,1580,1580,1580,1580,0
|
|
20230629,163400,145880647,1580,1580,1580,1580,0
|
|
20230629,163300,145880647,1580,1580,1580,1580,0
|
|
20230629,163200,145880647,1580,1580,1580,1580,0
|
|
20230629,163100,145880647,1580,1580,1580,1580,0
|
|
20230629,163000,145880647,1580,1580,1580,1580,0
|
|
20230629,162900,145880647,1580,1580,1580,1580,0
|
|
20230629,162800,145880647,1580,1580,1580,1580,0
|
|
20230629,162700,145880647,1580,1580,1580,1580,0
|
|
20230629,162600,145880647,1580,1580,1580,1580,0
|
|
20230629,162500,145880647,1580,1580,1580,1580,0
|
|
20230629,162400,145880647,1580,1580,1580,1580,0
|
|
20230629,162300,145880647,1580,1580,1580,1580,0
|
|
20230629,162200,145880647,1580,1580,1580,1580,544
|
|
20230629,162100,145880647,1580,1580,1580,1580,0
|
|
20230629,162000,145880647,1580,1580,1580,1580,0
|
|
20230629,161900,145880647,1580,1580,1580,1580,0
|
|
20230629,161800,145880647,1580,1580,1580,1580,0
|
|
20230629,161700,145880647,1580,1580,1580,1580,0
|
|
20230629,161600,145880647,1580,1580,1580,1580,0
|
|
20230629,161500,145880647,1580,1580,1580,1580,0
|
|
20230629,161400,145880647,1580,1580,1580,1580,0
|
|
20230629,161300,145880647,1580,1580,1580,1580,0
|
|
20230629,161200,145880647,1580,1580,1580,1580,0
|
|
20230629,161100,145880647,1580,1580,1580,1580,0
|
|
20230629,161000,145880647,1580,1580,1580,1580,0
|
|
20230629,160900,145880647,1580,1580,1580,1580,0
|
|
20230629,160800,145880647,1580,1580,1580,1580,0
|
|
20230629,160700,145880647,1580,1580,1580,1580,0
|
|
20230629,160600,145880647,1580,1580,1580,1580,0
|
|
20230629,160500,145880647,1580,1580,1580,1580,0
|
|
20230629,160400,145880647,1580,1580,1580,1580,0
|
|
20230629,160300,145880647,1580,1580,1580,1580,0
|
|
20230629,160200,145880647,1580,1580,1580,1580,0
|
|
20230629,160100,145880647,1580,1580,1580,1580,0
|
|
20230629,160000,145880647,1580,1580,1580,1580,0
|
|
20230629,155900,145880647,1580,1580,1580,1580,0
|
|
20230629,155800,145880647,1580,1580,1580,1580,0
|
|
20230629,155700,145880647,1580,1580,1580,1580,0
|
|
20230629,155600,145880647,1580,1580,1580,1580,0
|
|
20230629,155500,145880647,1580,1580,1580,1580,0
|
|
20230629,155400,145880647,1580,1580,1580,1580,0
|
|
20230629,155300,145880647,1580,1580,1580,1580,0
|
|
20230629,155200,145880647,1580,1580,1580,1580,544
|
|
20230629,155100,145880647,1580,1580,1580,1580,0
|
|
20230629,155000,145880647,1580,1580,1580,1580,0
|
|
20230629,154900,145880647,1580,1580,1580,1580,0
|
|
20230629,154800,145880647,1580,1580,1580,1580,0
|
|
20230629,154700,145880647,1580,1580,1580,1580,0
|
|
20230629,154600,145880647,1580,1580,1580,1580,0
|
|
20230629,154500,145880647,1580,1580,1580,1580,0
|
|
20230629,154400,145880647,1580,1580,1580,1580,0
|
|
20230629,154300,145880647,1580,1580,1580,1580,0
|
|
20230629,154200,145880647,1580,1580,1580,1580,0
|
|
20230629,154100,145880647,1580,1580,1580,1580,0
|
|
20230629,154000,145880647,1580,1580,1580,1580,0
|
|
20230629,153900,145880647,1580,1580,1580,1580,0
|
|
20230629,153800,145880647,1580,1580,1580,1580,0
|
|
20230629,153700,145880647,1580,1580,1580,1580,0
|
|
20230629,153600,145880647,1580,1580,1580,1580,0
|
|
20230629,153500,145880647,1580,1580,1580,1580,0
|
|
20230629,153400,145880647,1580,1580,1580,1580,0
|
|
20230629,153300,145880647,1580,1580,1580,1580,0
|
|
20230629,153200,145880647,1580,1580,1580,1580,0
|
|
20230629,153100,145880647,1580,1580,1580,1580,0
|
|
20230629,153000,145880647,1580,1580,1580,1580,544
|
|
20230629,152900,145021127,1580,1580,1580,1580,0
|
|
20230629,152800,145021127,1580,1580,1580,1580,0
|
|
20230629,152700,145021127,1580,1580,1580,1580,0
|
|
20230629,152600,145021127,1580,1580,1580,1580,0
|
|
20230629,152500,145021127,1580,1580,1580,1580,0
|
|
20230629,152400,145021127,1580,1580,1580,1580,0
|
|
20230629,152300,145021127,1580,1580,1580,1580,0
|
|
20230629,152200,145021127,1580,1580,1580,1580,0
|
|
20230629,152100,145021127,1580,1580,1580,1580,0
|
|
20230629,152000,145021127,1580,1580,1580,1580,0
|
|
20230629,151900,145021127,1580,1580,1580,1575,1830
|
|
20230629,151800,142136257,1580,1580,1580,1580,0
|
|
20230629,151700,142136257,1580,1580,1580,1580,300
|
|
20230629,151600,141662257,1575,1575,1575,1575,0
|
|
20230629,151500,141662257,1575,1575,1575,1575,240
|
|
20230629,151400,141284257,1573,1573,1573,1573,0
|
|
20230629,151300,141284257,1573,1573,1573,1573,53
|
|
20230629,151200,141200888,1573,1574,1574,1572,3927
|
|
20230629,151100,135024923,1573,1573,1573,1573,0
|
|
20230629,151000,135024923,1573,1573,1573,1573,0
|
|
20230629,150900,135024923,1573,1573,1573,1573,0
|
|
20230629,150800,135024923,1573,1573,1573,1573,200
|
|
20230629,150700,134710323,1572,1574,1574,1572,937
|
|
20230629,150600,133236250,1575,1578,1578,1575,5584
|
|
20230629,150500,124440058,1578,1578,1578,1578,17
|
|
20230629,150400,124413232,1578,1579,1579,1578,1013
|
|
20230629,150300,122814629,1579,1579,1579,1579,0
|
|
20230629,150200,122814629,1579,1579,1579,1579,0
|
|
20230629,150100,122814629,1579,1579,1580,1579,1977
|
|
20230629,150000,119692945,1579,1579,1579,1579,0
|
|
20230629,145900,119692945,1579,1579,1579,1579,13
|
|
20230629,145800,119672418,1579,1580,1580,1579,16
|
|
20230629,145700,119647151,1580,1580,1580,1580,6
|
|
20230629,145600,119637671,1580,1580,1580,1580,2000
|
|
20230629,145500,116477671,1580,1580,1580,1580,15
|
|
20230629,145400,116453971,1580,1580,1580,1580,600
|
|
20230629,145300,115505971,1580,1580,1580,1580,50
|
|
20230629,145200,115426971,1580,1580,1580,1580,2
|
|
20230629,145100,115423811,1581,1581,1581,1581,0
|
|
20230629,145000,115423811,1581,1581,1581,1581,0
|
|
20230629,144900,115423811,1581,1581,1581,1581,0
|
|
20230629,144800,115423811,1581,1581,1581,1581,0
|
|
20230629,144700,115423811,1581,1581,1581,1581,0
|
|
20230629,144600,115423811,1581,1581,1581,1581,0
|
|
20230629,144500,115423811,1581,1581,1581,1581,500
|
|
20230629,144400,114633311,1581,1581,1581,1581,0
|
|
20230629,144300,114633311,1581,1581,1581,1581,30
|
|
20230629,144200,114585881,1581,1581,1581,1581,0
|
|
20230629,144100,114585881,1581,1581,1581,1581,717
|
|
20230629,144000,113452304,1580,1580,1580,1580,283
|
|
20230629,143900,113005164,1580,1580,1580,1580,6
|
|
20230629,143800,112995684,1574,1574,1574,1574,0
|
|
20230629,143700,112995684,1574,1574,1574,1574,0
|
|
20230629,143600,112995684,1574,1574,1574,1574,0
|
|
20230629,143500,112995684,1574,1574,1574,1574,0
|
|
20230629,143400,112995684,1574,1574,1574,1574,0
|
|
20230629,143300,112995684,1574,1574,1574,1574,0
|
|
20230629,143200,112995684,1574,1574,1574,1574,1
|
|
20230629,143100,112994110,1580,1580,1580,1580,0
|
|
20230629,143000,112994110,1580,1580,1580,1580,0
|
|
20230629,142900,112994110,1580,1580,1580,1580,60
|
|
20230629,142800,112899310,1580,1580,1580,1580,0
|
|
20230629,142700,112899310,1580,1580,1580,1580,0
|
|
20230629,142600,112899310,1580,1580,1580,1580,0
|
|
20230629,142500,112899310,1580,1580,1580,1580,0
|
|
20230629,142400,112899310,1580,1580,1580,1580,0
|
|
20230629,142300,112899310,1580,1580,1580,1580,0
|
|
20230629,142200,112899310,1580,1580,1580,1580,0
|
|
20230629,142100,112899310,1580,1580,1580,1580,0
|
|
20230629,142000,112899310,1580,1580,1580,1580,0
|
|
20230629,141900,112899310,1580,1580,1580,1580,0
|
|
20230629,141800,112899310,1580,1580,1580,1580,0
|
|
20230629,141700,112899310,1580,1580,1580,1580,51
|
|
20230629,141600,112818730,1572,1572,1572,1572,0
|
|
20230629,141500,112818730,1572,1572,1572,1572,0
|
|
20230629,141400,112818730,1572,1572,1572,1572,200
|
|
20230629,141300,112504330,1580,1580,1580,1580,0
|
|
20230629,141200,112504330,1580,1580,1580,1580,0
|
|
20230629,141100,112504330,1580,1580,1580,1580,0
|
|
20230629,141000,112504330,1580,1580,1580,1580,0
|
|
20230629,140900,112504330,1580,1580,1580,1580,0
|
|
20230629,140800,112504330,1580,1580,1580,1580,0
|
|
20230629,140700,112504330,1580,1580,1580,1580,1
|
|
20230629,140600,112502750,1572,1572,1572,1572,1
|
|
20230629,140500,112501178,1576,1576,1576,1576,0
|
|
20230629,140400,112501178,1576,1576,1576,1576,0
|
|
20230629,140300,112501178,1576,1576,1576,1576,0
|
|
20230629,140200,112501178,1576,1576,1576,1576,9
|
|
20230629,140100,112486994,1571,1571,1571,1571,0
|
|
20230629,140000,112486994,1571,1571,1571,1571,0
|
|
20230629,135900,112486994,1571,1571,1571,1571,0
|
|
20230629,135800,112486994,1571,1571,1571,1571,1
|
|
20230629,135700,112485423,1571,1571,1571,1571,78
|
|
20230629,135600,112362885,1576,1576,1576,1576,24
|
|
20230629,135500,112325061,1570,1570,1570,1570,0
|
|
20230629,135400,112325061,1570,1570,1570,1570,0
|
|
20230629,135300,112325061,1570,1576,1576,1570,4000
|
|
20230629,135200,106034625,1584,1584,1584,1584,0
|
|
20230629,135100,106034625,1584,1584,1584,1584,0
|
|
20230629,135000,106034625,1584,1584,1584,1584,0
|
|
20230629,134900,106034625,1584,1584,1584,1584,16
|
|
20230629,134800,106009281,1584,1577,1584,1577,60
|
|
20230629,134700,105914521,1584,1584,1584,1584,50
|
|
20230629,134600,105835321,1584,1583,1584,1583,68
|
|
20230629,134500,105727653,1576,1576,1576,1576,0
|
|
20230629,134400,105727653,1576,1576,1576,1576,0
|
|
20230629,134300,105727653,1576,1576,1576,1576,0
|
|
20230629,134200,105727653,1576,1576,1576,1576,0
|
|
20230629,134100,105727653,1576,1576,1576,1576,0
|
|
20230629,134000,105727653,1576,1576,1576,1576,0
|
|
20230629,133900,105727653,1576,1576,1576,1576,7
|
|
20230629,133800,105716621,1583,1583,1583,1583,0
|
|
20230629,133700,105716621,1583,1583,1583,1583,2
|
|
20230629,133600,105713455,1583,1583,1583,1583,0
|
|
20230629,133500,105713455,1583,1583,1583,1583,0
|
|
20230629,133400,105713455,1583,1583,1583,1583,0
|
|
20230629,133300,105713455,1583,1583,1583,1583,1
|
|
20230629,133200,105711872,1575,1580,1583,1575,167
|
|
20230629,133100,105448338,1580,1580,1580,1580,0
|
|
20230629,133000,105448338,1580,1583,1583,1580,114
|
|
20230629,132900,105268116,1584,1584,1584,1584,10
|
|
20230629,132800,105252276,1584,1582,1584,1582,2840
|
|
20230629,132700,100755300,1582,1582,1582,1582,80
|
|
20230629,132600,100628740,1582,1582,1582,1582,1
|
|
20230629,132500,100627158,1575,1577,1577,1575,5500
|
|
20230629,132400,91961801,1578,1578,1578,1578,0
|
|
20230629,132300,91961801,1578,1578,1578,1578,10
|
|
20230629,132200,91946021,1577,1577,1577,1577,0
|
|
20230629,132100,91946021,1577,1577,1577,1577,1
|
|
20230629,132000,91944444,1582,1582,1582,1582,0
|
|
20230629,131900,91944444,1582,1582,1582,1582,2
|
|
20230629,131800,91941280,1582,1582,1582,1582,2
|
|
20230629,131700,91938116,1582,1582,1582,1582,0
|
|
20230629,131600,91938116,1582,1582,1582,1582,0
|
|
20230629,131500,91938116,1582,1582,1582,1582,0
|
|
20230629,131400,91938116,1582,1582,1582,1582,0
|
|
20230629,131300,91938116,1582,1582,1582,1582,0
|
|
20230629,131200,91938116,1582,1582,1582,1582,0
|
|
20230629,131100,91938116,1582,1582,1582,1582,248
|
|
20230629,131000,91545780,1576,1576,1576,1576,0
|
|
20230629,130900,91545780,1576,1576,1576,1576,0
|
|
20230629,130800,91545780,1576,1576,1576,1576,0
|
|
20230629,130700,91545780,1576,1576,1576,1576,400
|
|
20230629,130600,90915380,1576,1577,1577,1576,661
|
|
20230629,130500,89872987,1578,1578,1578,1578,35
|
|
20230629,130400,89817757,1582,1582,1582,1582,0
|
|
20230629,130300,89817757,1582,1582,1582,1582,0
|
|
20230629,130200,89817757,1582,1582,1582,1582,0
|
|
20230629,130100,89817757,1582,1582,1582,1582,0
|
|
20230629,130000,89817757,1582,1582,1582,1582,0
|
|
20230629,125900,89817757,1582,1582,1582,1582,0
|
|
20230629,125800,89817757,1582,1582,1582,1582,0
|
|
20230629,125700,89817757,1582,1578,1582,1578,3
|
|
20230629,125600,89813019,1582,1582,1582,1582,0
|
|
20230629,125500,89813019,1582,1582,1582,1582,104
|
|
20230629,125400,89648491,1582,1582,1582,1582,10
|
|
20230629,125300,89632671,1575,1575,1575,1575,0
|
|
20230629,125200,89632671,1575,1575,1575,1575,70
|
|
20230629,125100,89522421,1575,1575,1575,1575,0
|
|
20230629,125000,89522421,1575,1575,1575,1575,0
|
|
20230629,124900,89522421,1575,1575,1575,1575,0
|
|
20230629,124800,89522421,1575,1576,1576,1575,922
|
|
20230629,124700,88070171,1576,1576,1576,1576,1410
|
|
20230629,124600,85848011,1576,1576,1576,1576,0
|
|
20230629,124500,85848011,1576,1576,1576,1576,0
|
|
20230629,124400,85848011,1576,1576,1576,1576,1464
|
|
20230629,124300,83540747,1576,1576,1576,1576,0
|
|
20230629,124200,83540747,1576,1576,1576,1576,0
|
|
20230629,124100,83540747,1576,1576,1576,1576,15
|
|
20230629,124000,83517107,1577,1576,1577,1576,25
|
|
20230629,123900,83477697,1576,1576,1576,1576,300
|
|
20230629,123800,83004897,1576,1577,1577,1576,356
|
|
20230629,123700,82443500,1577,1577,1577,1577,0
|
|
20230629,123600,82443500,1577,1582,1582,1577,851
|
|
20230629,123500,81101336,1578,1578,1578,1578,0
|
|
20230629,123400,81101336,1578,1578,1578,1578,0
|
|
20230629,123300,81101336,1578,1578,1578,1578,100
|
|
20230629,123200,80943536,1578,1578,1578,1578,0
|
|
20230629,123100,80943536,1578,1578,1578,1578,0
|
|
20230629,123000,80943536,1578,1578,1578,1578,0
|
|
20230629,122900,80943536,1578,1578,1578,1578,0
|
|
20230629,122800,80943536,1578,1578,1578,1578,0
|
|
20230629,122700,80943536,1578,1578,1578,1578,0
|
|
20230629,122600,80943536,1578,1578,1578,1578,0
|
|
20230629,122500,80943536,1578,1578,1578,1578,0
|
|
20230629,122400,80943536,1578,1578,1578,1578,0
|
|
20230629,122300,80943536,1578,1578,1578,1578,0
|
|
20230629,122200,80943536,1578,1578,1578,1578,0
|
|
20230629,122100,80943536,1578,1578,1578,1578,0
|
|
20230629,122000,80943536,1578,1578,1578,1578,7
|
|
20230629,121900,80932490,1583,1583,1583,1583,0
|
|
20230629,121800,80932490,1583,1583,1583,1583,1
|
|
20230629,121700,80930907,1578,1578,1578,1578,211
|
|
20230629,121600,80597949,1578,1578,1578,1578,0
|
|
20230629,121500,80597949,1578,1578,1578,1578,0
|
|
20230629,121400,80597949,1578,1578,1578,1578,0
|
|
20230629,121300,80597949,1578,1580,1580,1578,467
|
|
20230629,121200,79860915,1584,1584,1584,1584,0
|
|
20230629,121100,79860915,1584,1584,1584,1584,0
|
|
20230629,121000,79860915,1584,1584,1584,1584,0
|
|
20230629,120900,79860915,1584,1584,1584,1584,0
|
|
20230629,120800,79860915,1584,1582,1584,1582,700
|
|
20230629,120700,78752389,1582,1582,1582,1582,0
|
|
20230629,120600,78752389,1582,1582,1582,1582,0
|
|
20230629,120500,78752389,1582,1582,1582,1582,0
|
|
20230629,120400,78752389,1582,1582,1582,1582,0
|
|
20230629,120300,78752389,1582,1582,1582,1582,0
|
|
20230629,120200,78752389,1582,1582,1582,1582,0
|
|
20230629,120100,78752389,1582,1582,1582,1582,0
|
|
20230629,120000,78752389,1582,1582,1582,1582,1
|
|
20230629,115900,78750807,1576,1576,1576,1576,0
|
|
20230629,115800,78750807,1576,1576,1576,1576,0
|
|
20230629,115700,78750807,1576,1576,1576,1576,0
|
|
20230629,115600,78750807,1576,1578,1578,1576,400
|
|
20230629,115500,78120031,1576,1576,1576,1576,0
|
|
20230629,115400,78120031,1576,1576,1576,1576,0
|
|
20230629,115300,78120031,1576,1576,1576,1576,0
|
|
20230629,115200,78120031,1576,1576,1576,1576,0
|
|
20230629,115100,78120031,1576,1579,1579,1576,1815
|
|
20230629,115000,75258617,1578,1579,1579,1578,1000
|
|
20230629,114900,73680527,1580,1580,1580,1580,2
|
|
20230629,114800,73677367,1579,1579,1579,1579,18
|
|
20230629,114700,73648945,1579,1579,1579,1579,300
|
|
20230629,114600,73175245,1579,1582,1582,1579,124
|
|
20230629,114500,72979345,1580,1580,1580,1580,80
|
|
20230629,114400,72852945,1580,1580,1580,1580,0
|
|
20230629,114300,72852945,1580,1580,1580,1580,0
|
|
20230629,114200,72852945,1580,1580,1580,1580,0
|
|
20230629,114100,72852945,1580,1580,1580,1580,50
|
|
20230629,114000,72773945,1580,1580,1580,1580,0
|
|
20230629,113900,72773945,1580,1582,1582,1580,2193
|
|
20230629,113800,69307368,1582,1582,1582,1582,0
|
|
20230629,113700,69307368,1582,1582,1582,1582,0
|
|
20230629,113600,69307368,1582,1582,1582,1582,0
|
|
20230629,113500,69307368,1582,1582,1582,1582,0
|
|
20230629,113400,69307368,1582,1582,1582,1582,63
|
|
20230629,113300,69207702,1584,1584,1584,1584,0
|
|
20230629,113200,69207702,1584,1584,1584,1584,0
|
|
20230629,113100,69207702,1584,1583,1584,1583,65
|
|
20230629,113000,69104752,1583,1583,1583,1583,0
|
|
20230629,112900,69104752,1583,1583,1583,1583,0
|
|
20230629,112800,69104752,1583,1583,1583,1583,3
|
|
20230629,112700,69100003,1582,1582,1582,1582,0
|
|
20230629,112600,69100003,1582,1582,1582,1582,0
|
|
20230629,112500,69100003,1582,1582,1582,1582,19
|
|
20230629,112400,69069945,1581,1581,1581,1581,0
|
|
20230629,112300,69069945,1581,1581,1581,1581,21
|
|
20230629,112200,69036744,1580,1580,1580,1580,169
|
|
20230629,112100,68769724,1580,1580,1580,1580,349
|
|
20230629,112000,68218304,1581,1581,1581,1581,3
|
|
20230629,111900,68213561,1581,1581,1581,1581,1
|
|
20230629,111800,68211980,1580,1580,1580,1580,0
|
|
20230629,111700,68211980,1580,1580,1580,1580,0
|
|
20230629,111600,68211980,1580,1580,1580,1580,3
|
|
20230629,111500,68207240,1580,1581,1581,1580,2686
|
|
20230629,111400,63963010,1580,1580,1580,1580,0
|
|
20230629,111300,63963010,1580,1580,1580,1580,0
|
|
20230629,111200,63963010,1580,1584,1584,1580,3203
|
|
20230629,111100,58896217,1584,1585,1585,1584,2269
|
|
20230629,111000,55301929,1585,1585,1585,1585,17
|
|
20230629,110900,55274984,1585,1585,1585,1585,0
|
|
20230629,110800,55274984,1585,1586,1586,1585,1313
|
|
20230629,110700,53193686,1590,1590,1590,1590,20
|
|
20230629,110600,53161886,1590,1590,1590,1590,10
|
|
20230629,110500,53145986,1585,1585,1585,1585,0
|
|
20230629,110400,53145986,1585,1590,1590,1585,1910
|
|
20230629,110300,50118286,1590,1590,1590,1590,0
|
|
20230629,110200,50118286,1590,1590,1590,1590,0
|
|
20230629,110100,50118286,1590,1590,1590,1590,0
|
|
20230629,110000,50118286,1590,1590,1590,1590,0
|
|
20230629,105900,50118286,1590,1590,1590,1590,0
|
|
20230629,105800,50118286,1590,1590,1590,1590,1
|
|
20230629,105700,50116696,1590,1590,1590,1590,0
|
|
20230629,105600,50116696,1590,1590,1590,1590,0
|
|
20230629,105500,50116696,1590,1590,1590,1590,3
|
|
20230629,105400,50111926,1590,1589,1590,1589,52
|
|
20230629,105300,50029247,1588,1587,1588,1587,8
|
|
20230629,105200,50016544,1586,1586,1586,1586,1
|
|
20230629,105100,50014958,1586,1585,1586,1585,400
|
|
20230629,105000,49380575,1586,1586,1586,1585,802
|
|
20230629,104900,48108620,1585,1585,1585,1585,0
|
|
20230629,104800,48108620,1585,1585,1585,1585,0
|
|
20230629,104700,48108620,1585,1585,1585,1585,18
|
|
20230629,104600,48080090,1584,1584,1584,1584,0
|
|
20230629,104500,48080090,1584,1584,1584,1584,0
|
|
20230629,104400,48080090,1584,1584,1584,1584,0
|
|
20230629,104300,48080090,1584,1586,1586,1584,448
|
|
20230629,104200,47370292,1586,1586,1586,1586,412
|
|
20230629,104100,46716860,1586,1588,1588,1586,1147
|
|
20230629,104000,44897314,1588,1588,1588,1588,36
|
|
20230629,103900,44840146,1588,1588,1588,1588,1
|
|
20230629,103800,44838558,1587,1587,1587,1587,618
|
|
20230629,103700,43857792,1587,1587,1587,1587,0
|
|
20230629,103600,43857792,1587,1587,1587,1587,50
|
|
20230629,103500,43778442,1588,1587,1588,1587,91
|
|
20230629,103400,43634024,1590,1590,1590,1590,50
|
|
20230629,103300,43554524,1593,1593,1593,1593,0
|
|
20230629,103200,43554524,1593,1593,1593,1593,0
|
|
20230629,103100,43554524,1593,1593,1593,1593,1
|
|
20230629,103000,43552931,1586,1593,1593,1586,60
|
|
20230629,102900,43457701,1593,1593,1593,1593,0
|
|
20230629,102800,43457701,1593,1593,1593,1593,0
|
|
20230629,102700,43457701,1593,1593,1593,1593,1
|
|
20230629,102600,43456108,1593,1593,1593,1593,0
|
|
20230629,102500,43456108,1593,1593,1593,1593,0
|
|
20230629,102400,43456108,1593,1593,1593,1593,4000
|
|
20230629,102300,37084108,1593,1593,1593,1593,20
|
|
20230629,102200,37052248,1593,1593,1593,1593,0
|
|
20230629,102100,37052248,1593,1593,1593,1593,21
|
|
20230629,102000,37018795,1586,1586,1586,1586,0
|
|
20230629,101900,37018795,1586,1586,1586,1586,0
|
|
20230629,101800,37018795,1586,1586,1586,1586,0
|
|
20230629,101700,37018795,1586,1586,1586,1586,375
|
|
20230629,101600,36424045,1586,1588,1588,1586,615
|
|
20230629,101500,35448643,1588,1588,1588,1588,15
|
|
20230629,101400,35424823,1588,1590,1590,1586,3475
|
|
20230629,101300,29909881,1590,1590,1590,1590,56
|
|
20230629,101200,29820841,1588,1588,1588,1588,0
|
|
20230629,101100,29820841,1588,1588,1588,1588,0
|
|
20230629,101000,29820841,1588,1588,1588,1588,17
|
|
20230629,100900,29793845,1589,1590,1590,1589,480
|
|
20230629,100800,29031120,1590,1590,1590,1590,325
|
|
20230629,100700,28514370,1592,1593,1593,1591,3700
|
|
20230629,100600,22627508,1592,1592,1592,1592,1147
|
|
20230629,100500,20801484,1593,1593,1593,1593,149
|
|
20230629,100400,20564127,1593,1593,1593,1593,700
|
|
20230629,100300,19449027,1593,1595,1595,1593,150
|
|
20230629,100200,19209971,1596,1596,1596,1596,20
|
|
20230629,100100,19178051,1600,1600,1600,1600,2
|
|
20230629,100000,19174851,1597,1597,1597,1597,0
|
|
20230629,095900,19174851,1597,1597,1597,1597,0
|
|
20230629,095800,19174851,1597,1597,1597,1597,0
|
|
20230629,095700,19174851,1597,1597,1597,1597,0
|
|
20230629,095600,19174851,1597,1597,1597,1597,0
|
|
20230629,095500,19174851,1597,1597,1597,1597,10
|
|
20230629,095400,19158881,1598,1598,1598,1598,0
|
|
20230629,095300,19158881,1598,1598,1598,1598,4
|
|
20230629,095200,19152489,1599,1599,1599,1599,0
|
|
20230629,095100,19152489,1599,1599,1599,1599,0
|
|
20230629,095000,19152489,1599,1599,1599,1599,0
|
|
20230629,094900,19152489,1599,1599,1599,1599,34
|
|
20230629,094800,19098123,1596,1596,1596,1596,1
|
|
20230629,094700,19096527,1597,1597,1597,1597,0
|
|
20230629,094600,19096527,1597,1597,1597,1597,0
|
|
20230629,094500,19096527,1597,1597,1597,1597,0
|
|
20230629,094400,19096527,1597,1597,1597,1597,11
|
|
20230629,094300,19078960,1597,1597,1597,1597,61
|
|
20230629,094200,18981543,1597,1597,1597,1597,0
|
|
20230629,094100,18981543,1597,1599,1599,1597,8
|
|
20230629,094000,18968753,1593,1594,1594,1593,101
|
|
20230629,093900,18807850,1593,1593,1593,1593,0
|
|
20230629,093800,18807850,1593,1593,1593,1593,0
|
|
20230629,093700,18807850,1593,1593,1593,1593,0
|
|
20230629,093600,18807850,1593,1593,1593,1593,0
|
|
20230629,093500,18807850,1593,1593,1593,1593,266
|
|
20230629,093400,18384112,1593,1593,1593,1593,0
|
|
20230629,093300,18384112,1593,1591,1593,1591,417
|
|
20230629,093200,17720663,1593,1593,1593,1593,1
|
|
20230629,093100,17719070,1592,1592,1592,1592,1
|
|
20230629,093000,17717478,1590,1590,1590,1590,0
|
|
20230629,092900,17717478,1590,1590,1590,1590,113
|
|
20230629,092800,17537808,1590,1592,1592,1590,808
|
|
20230629,092700,16252294,1591,1591,1591,1591,0
|
|
20230629,092600,16252294,1591,1591,1591,1591,0
|
|
20230629,092500,16252294,1591,1591,1591,1591,79
|
|
20230629,092400,16126605,1591,1591,1591,1591,0
|
|
20230629,092300,16126605,1591,1595,1595,1591,2346
|
|
20230629,092200,12387739,1596,1597,1597,1596,19
|
|
20230629,092100,12357413,1596,1596,1596,1596,0
|
|
20230629,092000,12357413,1596,1596,1596,1596,0
|
|
20230629,091900,12357413,1596,1596,1596,1596,0
|
|
20230629,091800,12357413,1596,1596,1596,1596,0
|
|
20230629,091700,12357413,1596,1596,1596,1596,300
|
|
20230629,091600,11878613,1595,1595,1595,1595,0
|
|
20230629,091500,11878613,1595,1595,1595,1595,600
|
|
20230629,091400,10921613,1595,1595,1595,1595,0
|
|
20230629,091300,10921613,1595,1597,1597,1595,2750
|
|
20230629,091200,6534892,1600,1600,1600,1600,0
|
|
20230629,091100,6534892,1600,1600,1600,1600,0
|
|
20230629,091000,6534892,1600,1600,1600,1600,0
|
|
20230629,090900,6534892,1600,1600,1600,1600,0
|
|
20230629,090800,6534892,1600,1600,1600,1600,0
|
|
20230629,090700,6534892,1600,1600,1600,1600,6
|
|
20230629,090600,6525292,1600,1600,1604,1600,101
|
|
20230629,090500,6363688,1600,1600,1600,1600,300
|
|
20230629,090400,5883688,1600,1600,1600,1600,18
|
|
20230629,090300,5854888,1600,1597,1600,1597,13
|
|
20230629,090200,5834094,1596,1597,1597,1596,1760
|
|
20230629,090100,3024834,1600,1597,1600,1597,1195
|
|
20230629,090000,1116303,1597,1597,1597,1597,699
|