638 lines
30 KiB
CSV
638 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230814,193500,327576090,1816,1816,1816,1816,171
|
|
20230814,193400,327576090,1816,1816,1816,1816,0
|
|
20230814,193300,327576090,1816,1816,1816,1816,0
|
|
20230814,193200,327576090,1816,1816,1816,1816,0
|
|
20230814,193100,327576090,1816,1816,1816,1816,0
|
|
20230814,193000,327576090,1816,1816,1816,1816,0
|
|
20230814,192900,327576090,1816,1816,1816,1816,0
|
|
20230814,192800,327576090,1816,1816,1816,1816,0
|
|
20230814,192700,327576090,1816,1816,1816,1816,0
|
|
20230814,192600,327576090,1816,1816,1816,1816,0
|
|
20230814,192500,327576090,1816,1816,1816,1816,0
|
|
20230814,192400,327576090,1816,1816,1816,1816,0
|
|
20230814,192300,327576090,1816,1816,1816,1816,0
|
|
20230814,192200,327576090,1816,1816,1816,1816,0
|
|
20230814,192100,327576090,1816,1816,1816,1816,0
|
|
20230814,192000,327576090,1816,1816,1816,1816,0
|
|
20230814,191900,327576090,1816,1816,1816,1816,0
|
|
20230814,191800,327576090,1816,1816,1816,1816,0
|
|
20230814,191700,327576090,1816,1816,1816,1816,0
|
|
20230814,191600,327576090,1816,1816,1816,1816,0
|
|
20230814,191500,327576090,1816,1816,1816,1816,0
|
|
20230814,191400,327576090,1816,1816,1816,1816,0
|
|
20230814,191300,327576090,1816,1816,1816,1816,0
|
|
20230814,191200,327576090,1816,1816,1816,1816,0
|
|
20230814,191100,327576090,1816,1816,1816,1816,0
|
|
20230814,191000,327576090,1816,1816,1816,1816,0
|
|
20230814,190900,327576090,1816,1816,1816,1816,0
|
|
20230814,190800,327576090,1816,1816,1816,1816,0
|
|
20230814,190700,327576090,1816,1816,1816,1816,0
|
|
20230814,190600,327576090,1816,1816,1816,1816,0
|
|
20230814,190500,327576090,1816,1816,1816,1816,171
|
|
20230814,190400,327576090,1816,1816,1816,1816,0
|
|
20230814,190300,327576090,1816,1816,1816,1816,0
|
|
20230814,190200,327576090,1816,1816,1816,1816,0
|
|
20230814,190100,327576090,1816,1816,1816,1816,0
|
|
20230814,190000,327576090,1816,1816,1816,1816,0
|
|
20230814,185900,327576090,1816,1816,1816,1816,0
|
|
20230814,185800,327576090,1816,1816,1816,1816,0
|
|
20230814,185700,327576090,1816,1816,1816,1816,0
|
|
20230814,185600,327576090,1816,1816,1816,1816,0
|
|
20230814,185500,327576090,1816,1816,1816,1816,0
|
|
20230814,185400,327576090,1816,1816,1816,1816,0
|
|
20230814,185300,327576090,1816,1816,1816,1816,0
|
|
20230814,185200,327576090,1816,1816,1816,1816,0
|
|
20230814,185100,327576090,1816,1816,1816,1816,0
|
|
20230814,185000,327576090,1816,1816,1816,1816,0
|
|
20230814,184900,327576090,1816,1816,1816,1816,0
|
|
20230814,184800,327576090,1816,1816,1816,1816,0
|
|
20230814,184700,327576090,1816,1816,1816,1816,0
|
|
20230814,184600,327576090,1816,1816,1816,1816,0
|
|
20230814,184500,327576090,1816,1816,1816,1816,0
|
|
20230814,184400,327576090,1816,1816,1816,1816,0
|
|
20230814,184300,327576090,1816,1816,1816,1816,0
|
|
20230814,184200,327576090,1816,1816,1816,1816,0
|
|
20230814,184100,327576090,1816,1816,1816,1816,0
|
|
20230814,184000,327576090,1816,1816,1816,1816,0
|
|
20230814,183900,327576090,1816,1816,1816,1816,0
|
|
20230814,183800,327576090,1816,1816,1816,1816,0
|
|
20230814,183700,327576090,1816,1816,1816,1816,0
|
|
20230814,183600,327576090,1816,1816,1816,1816,0
|
|
20230814,183500,327576090,1816,1816,1816,1816,171
|
|
20230814,183400,327576090,1816,1816,1816,1816,0
|
|
20230814,183300,327576090,1816,1816,1816,1816,0
|
|
20230814,183200,327576090,1816,1816,1816,1816,0
|
|
20230814,183100,327576090,1816,1816,1816,1816,0
|
|
20230814,183000,327576090,1816,1816,1816,1816,0
|
|
20230814,182900,327576090,1816,1816,1816,1816,0
|
|
20230814,182800,327576090,1816,1816,1816,1816,0
|
|
20230814,182700,327576090,1816,1816,1816,1816,0
|
|
20230814,182600,327576090,1816,1816,1816,1816,0
|
|
20230814,182500,327576090,1816,1816,1816,1816,0
|
|
20230814,182400,327576090,1816,1816,1816,1816,0
|
|
20230814,182300,327576090,1816,1816,1816,1816,0
|
|
20230814,182200,327576090,1816,1816,1816,1816,0
|
|
20230814,182100,327576090,1816,1816,1816,1816,0
|
|
20230814,182000,327576090,1816,1816,1816,1816,0
|
|
20230814,181900,327576090,1816,1816,1816,1816,0
|
|
20230814,181800,327576090,1816,1816,1816,1816,0
|
|
20230814,181700,327576090,1816,1816,1816,1816,0
|
|
20230814,181600,327576090,1816,1816,1816,1816,0
|
|
20230814,181500,327576090,1816,1816,1816,1816,0
|
|
20230814,181400,327576090,1816,1816,1816,1816,0
|
|
20230814,181300,327576090,1816,1816,1816,1816,0
|
|
20230814,181200,327576090,1816,1816,1816,1816,0
|
|
20230814,181100,327576090,1816,1816,1816,1816,0
|
|
20230814,181000,327576090,1816,1816,1816,1816,0
|
|
20230814,180900,327576090,1816,1816,1816,1816,0
|
|
20230814,180800,327576090,1816,1816,1816,1816,0
|
|
20230814,180700,327576090,1816,1816,1816,1816,0
|
|
20230814,180600,327576090,1816,1816,1816,1816,0
|
|
20230814,180500,327576090,1816,1816,1816,1816,171
|
|
20230814,180400,327576090,1816,1816,1816,1816,0
|
|
20230814,180300,327576090,1816,1816,1816,1816,0
|
|
20230814,180200,327576090,1816,1816,1816,1816,0
|
|
20230814,180100,327576090,1816,1816,1816,1816,0
|
|
20230814,180000,327576090,1816,1816,1816,1816,0
|
|
20230814,175900,327576090,1816,1816,1816,1816,0
|
|
20230814,175800,327576090,1816,1816,1816,1816,0
|
|
20230814,175700,327576090,1816,1816,1816,1816,0
|
|
20230814,175600,327576090,1816,1816,1816,1816,0
|
|
20230814,175500,327576090,1816,1816,1816,1816,0
|
|
20230814,175400,327576090,1816,1816,1816,1816,0
|
|
20230814,175300,327576090,1816,1816,1816,1816,0
|
|
20230814,175200,327576090,1816,1816,1816,1816,0
|
|
20230814,175100,327576090,1816,1816,1816,1816,0
|
|
20230814,175000,327576090,1816,1816,1816,1816,0
|
|
20230814,174900,327576090,1816,1816,1816,1816,0
|
|
20230814,174800,327576090,1816,1816,1816,1816,0
|
|
20230814,174700,327576090,1816,1816,1816,1816,0
|
|
20230814,174600,327576090,1816,1816,1816,1816,0
|
|
20230814,174500,327576090,1816,1816,1816,1816,0
|
|
20230814,174400,327576090,1816,1816,1816,1816,0
|
|
20230814,174300,327576090,1816,1816,1816,1816,0
|
|
20230814,174200,327576090,1816,1816,1816,1816,0
|
|
20230814,174100,327576090,1816,1816,1816,1816,0
|
|
20230814,174000,327576090,1816,1816,1816,1816,0
|
|
20230814,173900,327576090,1816,1816,1816,1816,0
|
|
20230814,173800,327576090,1816,1816,1816,1816,0
|
|
20230814,173700,327576090,1816,1816,1816,1816,0
|
|
20230814,173600,327576090,1816,1816,1816,1816,0
|
|
20230814,173500,327576090,1816,1816,1816,1816,171
|
|
20230814,173400,327576090,1816,1816,1816,1816,0
|
|
20230814,173300,327576090,1816,1816,1816,1816,0
|
|
20230814,173200,327576090,1816,1816,1816,1816,0
|
|
20230814,173100,327576090,1816,1816,1816,1816,0
|
|
20230814,173000,327576090,1816,1816,1816,1816,0
|
|
20230814,172900,327576090,1816,1816,1816,1816,0
|
|
20230814,172800,327576090,1816,1816,1816,1816,0
|
|
20230814,172700,327576090,1816,1816,1816,1816,0
|
|
20230814,172600,327576090,1816,1816,1816,1816,0
|
|
20230814,172500,327576090,1816,1816,1816,1816,0
|
|
20230814,172400,327576090,1816,1816,1816,1816,0
|
|
20230814,172300,327576090,1816,1816,1816,1816,0
|
|
20230814,172200,327576090,1816,1816,1816,1816,0
|
|
20230814,172100,327576090,1816,1816,1816,1816,0
|
|
20230814,172000,327576090,1816,1816,1816,1816,0
|
|
20230814,171900,327576090,1816,1816,1816,1816,0
|
|
20230814,171800,327576090,1816,1816,1816,1816,0
|
|
20230814,171700,327576090,1816,1816,1816,1816,0
|
|
20230814,171600,327576090,1816,1816,1816,1816,0
|
|
20230814,171500,327576090,1816,1816,1816,1816,0
|
|
20230814,171400,327576090,1816,1816,1816,1816,0
|
|
20230814,171300,327576090,1816,1816,1816,1816,0
|
|
20230814,171200,327576090,1816,1816,1816,1816,0
|
|
20230814,171100,327576090,1816,1816,1816,1816,0
|
|
20230814,171000,327576090,1816,1816,1816,1816,0
|
|
20230814,170900,327576090,1816,1816,1816,1816,0
|
|
20230814,170800,327576090,1816,1816,1816,1816,0
|
|
20230814,170700,327576090,1816,1816,1816,1816,0
|
|
20230814,170600,327576090,1816,1816,1816,1816,0
|
|
20230814,170500,327576090,1816,1816,1816,1816,171
|
|
20230814,170400,327576090,1816,1816,1816,1816,0
|
|
20230814,170300,327576090,1816,1816,1816,1816,0
|
|
20230814,170200,327576090,1816,1816,1816,1816,0
|
|
20230814,170100,327576090,1816,1816,1816,1816,0
|
|
20230814,170000,327576090,1816,1816,1816,1816,0
|
|
20230814,165900,327576090,1816,1816,1816,1816,0
|
|
20230814,165800,327576090,1816,1816,1816,1816,0
|
|
20230814,165700,327576090,1816,1816,1816,1816,0
|
|
20230814,165600,327576090,1816,1816,1816,1816,0
|
|
20230814,165500,327576090,1816,1816,1816,1816,0
|
|
20230814,165400,327576090,1816,1816,1816,1816,0
|
|
20230814,165300,327576090,1816,1816,1816,1816,0
|
|
20230814,165200,327576090,1816,1816,1816,1816,0
|
|
20230814,165100,327576090,1816,1816,1816,1816,0
|
|
20230814,165000,327576090,1816,1816,1816,1816,0
|
|
20230814,164900,327576090,1816,1816,1816,1816,0
|
|
20230814,164800,327576090,1816,1816,1816,1816,0
|
|
20230814,164700,327576090,1816,1816,1816,1816,0
|
|
20230814,164600,327576090,1816,1816,1816,1816,0
|
|
20230814,164500,327576090,1816,1816,1816,1816,0
|
|
20230814,164400,327576090,1816,1816,1816,1816,0
|
|
20230814,164300,327576090,1816,1816,1816,1816,0
|
|
20230814,164200,327576090,1816,1816,1816,1816,0
|
|
20230814,164100,327576090,1816,1816,1816,1816,0
|
|
20230814,164000,327576090,1816,1816,1816,1816,0
|
|
20230814,163900,327576090,1816,1816,1816,1816,0
|
|
20230814,163800,327576090,1816,1816,1816,1816,0
|
|
20230814,163700,327576090,1816,1816,1816,1816,0
|
|
20230814,163600,327576090,1816,1816,1816,1816,0
|
|
20230814,163500,327576090,1816,1816,1816,1816,171
|
|
20230814,163400,327576090,1816,1816,1816,1816,0
|
|
20230814,163300,327576090,1816,1816,1816,1816,0
|
|
20230814,163200,327576090,1816,1816,1816,1816,0
|
|
20230814,163100,327576090,1816,1816,1816,1816,0
|
|
20230814,163000,327576090,1816,1816,1816,1816,0
|
|
20230814,162900,327576090,1816,1816,1816,1816,0
|
|
20230814,162800,327576090,1816,1816,1816,1816,0
|
|
20230814,162700,327576090,1816,1816,1816,1816,0
|
|
20230814,162600,327576090,1816,1816,1816,1816,0
|
|
20230814,162500,327576090,1816,1816,1816,1816,0
|
|
20230814,162400,327576090,1816,1816,1816,1816,0
|
|
20230814,162300,327576090,1816,1816,1816,1816,0
|
|
20230814,162200,327576090,1816,1816,1816,1816,0
|
|
20230814,162100,327576090,1816,1816,1816,1816,0
|
|
20230814,162000,327576090,1816,1816,1816,1816,0
|
|
20230814,161900,327576090,1816,1816,1816,1816,0
|
|
20230814,161800,327576090,1816,1816,1816,1816,0
|
|
20230814,161700,327576090,1816,1816,1816,1816,0
|
|
20230814,161600,327576090,1816,1816,1816,1816,0
|
|
20230814,161500,327576090,1816,1816,1816,1816,0
|
|
20230814,161400,327576090,1816,1816,1816,1816,0
|
|
20230814,161300,327576090,1816,1816,1816,1816,0
|
|
20230814,161200,327576090,1816,1816,1816,1816,0
|
|
20230814,161100,327576090,1816,1816,1816,1816,0
|
|
20230814,161000,327576090,1816,1816,1816,1816,0
|
|
20230814,160900,327576090,1816,1816,1816,1816,0
|
|
20230814,160800,327576090,1816,1816,1816,1816,0
|
|
20230814,160700,327576090,1816,1816,1816,1816,0
|
|
20230814,160600,327576090,1816,1816,1816,1816,0
|
|
20230814,160500,327576090,1816,1816,1816,1816,171
|
|
20230814,160400,327576090,1816,1816,1816,1816,0
|
|
20230814,160300,327576090,1816,1816,1816,1816,0
|
|
20230814,160200,327576090,1816,1816,1816,1816,0
|
|
20230814,160100,327576090,1816,1816,1816,1816,0
|
|
20230814,160000,327576090,1816,1816,1816,1816,0
|
|
20230814,155900,327576090,1816,1816,1816,1816,0
|
|
20230814,155800,327576090,1816,1816,1816,1816,0
|
|
20230814,155700,327576090,1816,1816,1816,1816,0
|
|
20230814,155600,327576090,1816,1816,1816,1816,0
|
|
20230814,155500,327576090,1816,1816,1816,1816,0
|
|
20230814,155400,327576090,1816,1816,1816,1816,0
|
|
20230814,155300,327576090,1816,1816,1816,1816,0
|
|
20230814,155200,327576090,1816,1816,1816,1816,0
|
|
20230814,155100,327576090,1816,1816,1816,1816,0
|
|
20230814,155000,327576090,1816,1816,1816,1816,0
|
|
20230814,154900,327576090,1816,1816,1816,1816,0
|
|
20230814,154800,327576090,1816,1816,1816,1816,0
|
|
20230814,154700,327576090,1816,1816,1816,1816,0
|
|
20230814,154600,327576090,1816,1816,1816,1816,0
|
|
20230814,154500,327576090,1816,1816,1816,1816,0
|
|
20230814,154400,327576090,1816,1816,1816,1816,0
|
|
20230814,154300,327576090,1816,1816,1816,1816,0
|
|
20230814,154200,327576090,1816,1816,1816,1816,0
|
|
20230814,154100,327576090,1816,1816,1816,1816,0
|
|
20230814,154000,327576090,1816,1816,1816,1816,0
|
|
20230814,153900,327576090,1816,1816,1816,1816,0
|
|
20230814,153800,327576090,1816,1816,1816,1816,0
|
|
20230814,153700,327576090,1816,1816,1816,1816,0
|
|
20230814,153600,327576090,1816,1816,1816,1816,0
|
|
20230814,153500,327576090,1816,1816,1816,1816,171
|
|
20230814,153400,327576090,1816,1816,1816,1816,0
|
|
20230814,153300,327576090,1816,1816,1816,1816,0
|
|
20230814,153200,327576090,1816,1816,1816,1816,0
|
|
20230814,153100,327576090,1816,1816,1816,1816,0
|
|
20230814,153000,327576090,1816,1816,1816,1816,171
|
|
20230814,152900,327265554,1816,1816,1816,1816,0
|
|
20230814,152800,327265554,1816,1816,1816,1816,0
|
|
20230814,152700,327265554,1816,1816,1816,1816,0
|
|
20230814,152600,327265554,1816,1816,1816,1816,0
|
|
20230814,152500,327265554,1816,1816,1816,1816,0
|
|
20230814,152400,327265554,1816,1816,1816,1816,0
|
|
20230814,152300,327265554,1816,1816,1816,1816,0
|
|
20230814,152200,327265554,1816,1816,1816,1816,0
|
|
20230814,152100,327265554,1816,1816,1816,1816,0
|
|
20230814,152000,327265554,1816,1816,1816,1816,0
|
|
20230814,151900,327265554,1816,1816,1816,1816,0
|
|
20230814,151800,327265554,1816,1816,1816,1816,0
|
|
20230814,151700,327265554,1816,1816,1816,1816,1
|
|
20230814,151600,327263738,1817,1817,1817,1806,3006
|
|
20230814,151500,321830972,1815,1815,1815,1815,13
|
|
20230814,151400,321807377,1816,1816,1816,1816,362
|
|
20230814,151300,321149985,1817,1817,1817,1817,0
|
|
20230814,151200,321149985,1817,1817,1817,1817,0
|
|
20230814,151100,321149985,1817,1817,1817,1817,0
|
|
20230814,151000,321149985,1817,1817,1817,1817,0
|
|
20230814,150900,321149985,1817,1817,1817,1817,0
|
|
20230814,150800,321149985,1817,1817,1817,1817,0
|
|
20230814,150700,321149985,1817,1817,1817,1817,0
|
|
20230814,150600,321149985,1817,1817,1817,1817,23
|
|
20230814,150500,321108194,1817,1817,1817,1817,0
|
|
20230814,150400,321108194,1817,1817,1817,1817,0
|
|
20230814,150300,321108194,1817,1817,1817,1817,56
|
|
20230814,150200,321006442,1817,1810,1817,1810,340
|
|
20230814,150100,320389918,1808,1808,1808,1808,0
|
|
20230814,150000,320389918,1808,1809,1809,1808,84
|
|
20230814,145900,320238044,1810,1810,1810,1810,0
|
|
20230814,145800,320238044,1810,1810,1810,1810,0
|
|
20230814,145700,320238044,1810,1810,1810,1810,96
|
|
20230814,145600,320064284,1809,1809,1809,1809,0
|
|
20230814,145500,320064284,1809,1809,1809,1809,0
|
|
20230814,145400,320064284,1809,1809,1809,1809,0
|
|
20230814,145300,320064284,1809,1809,1809,1809,0
|
|
20230814,145200,320064284,1809,1809,1809,1809,1
|
|
20230814,145100,320062475,1808,1808,1808,1808,1098
|
|
20230814,145000,318077291,1807,1807,1807,1807,450
|
|
20230814,144900,317264141,1807,1807,1807,1807,0
|
|
20230814,144800,317264141,1807,1807,1807,1807,0
|
|
20230814,144700,317264141,1807,1807,1807,1807,60
|
|
20230814,144600,317155721,1807,1807,1807,1807,0
|
|
20230814,144500,317155721,1807,1807,1807,1807,22
|
|
20230814,144400,317115967,1808,1808,1808,1808,0
|
|
20230814,144300,317115967,1808,1808,1808,1808,11
|
|
20230814,144200,317096079,1807,1807,1807,1807,825
|
|
20230814,144100,315605304,1808,1809,1809,1808,2320
|
|
20230814,144000,311409743,1809,1809,1809,1809,0
|
|
20230814,143900,311409743,1809,1811,1811,1809,2242
|
|
20230814,143800,307352122,1811,1811,1811,1811,0
|
|
20230814,143700,307352122,1811,1812,1812,1811,1000
|
|
20230814,143600,305541121,1815,1815,1815,1815,0
|
|
20230814,143500,305541121,1815,1815,1815,1815,0
|
|
20230814,143400,305541121,1815,1815,1815,1815,1
|
|
20230814,143300,305539306,1815,1815,1815,1815,20
|
|
20230814,143200,305503006,1815,1815,1815,1815,0
|
|
20230814,143100,305503006,1815,1815,1815,1815,0
|
|
20230814,143000,305503006,1815,1815,1815,1815,0
|
|
20230814,142900,305503006,1815,1815,1815,1815,0
|
|
20230814,142800,305503006,1815,1815,1815,1815,0
|
|
20230814,142700,305503006,1815,1815,1815,1815,0
|
|
20230814,142600,305503006,1815,1815,1815,1815,0
|
|
20230814,142500,305503006,1815,1815,1815,1815,0
|
|
20230814,142400,305503006,1815,1815,1815,1815,0
|
|
20230814,142300,305503006,1815,1815,1815,1815,0
|
|
20230814,142200,305503006,1815,1815,1815,1815,0
|
|
20230814,142100,305503006,1815,1815,1815,1815,0
|
|
20230814,142000,305503006,1815,1815,1815,1815,0
|
|
20230814,141900,305503006,1815,1815,1815,1815,16
|
|
20230814,141800,305473966,1816,1816,1816,1816,0
|
|
20230814,141700,305473966,1816,1816,1816,1816,0
|
|
20230814,141600,305473966,1816,1816,1816,1816,21
|
|
20230814,141500,305435830,1816,1816,1816,1816,40
|
|
20230814,141400,305363190,1815,1815,1815,1815,2
|
|
20230814,141300,305359560,1815,1815,1815,1815,29
|
|
20230814,141200,305306925,1815,1815,1815,1815,0
|
|
20230814,141100,305306925,1815,1815,1815,1815,0
|
|
20230814,141000,305306925,1815,1815,1815,1815,0
|
|
20230814,140900,305306925,1815,1815,1815,1815,0
|
|
20230814,140800,305306925,1815,1816,1816,1815,4
|
|
20230814,140700,305299663,1811,1811,1811,1811,500
|
|
20230814,140600,304394163,1811,1811,1811,1811,0
|
|
20230814,140500,304394163,1811,1811,1811,1811,0
|
|
20230814,140400,304394163,1811,1811,1811,1811,36
|
|
20230814,140300,304328967,1812,1812,1812,1812,0
|
|
20230814,140200,304328967,1812,1812,1812,1812,0
|
|
20230814,140100,304328967,1812,1812,1812,1812,0
|
|
20230814,140000,304328967,1812,1812,1812,1812,412
|
|
20230814,135900,303582423,1812,1812,1812,1812,0
|
|
20230814,135800,303582423,1812,1812,1812,1812,0
|
|
20230814,135700,303582423,1812,1812,1812,1812,0
|
|
20230814,135600,303582423,1812,1812,1812,1812,0
|
|
20230814,135500,303582423,1812,1812,1812,1812,0
|
|
20230814,135400,303582423,1812,1812,1812,1812,0
|
|
20230814,135300,303582423,1812,1812,1812,1812,0
|
|
20230814,135200,303582423,1812,1812,1812,1812,0
|
|
20230814,135100,303582423,1812,1816,1816,1812,100
|
|
20230814,135000,303401051,1816,1816,1816,1816,0
|
|
20230814,134900,303401051,1816,1816,1816,1816,0
|
|
20230814,134800,303401051,1816,1816,1816,1816,0
|
|
20230814,134700,303401051,1816,1816,1816,1816,0
|
|
20230814,134600,303401051,1816,1816,1816,1816,0
|
|
20230814,134500,303401051,1816,1816,1816,1816,0
|
|
20230814,134400,303401051,1816,1816,1816,1816,0
|
|
20230814,134300,303401051,1816,1816,1816,1816,0
|
|
20230814,134200,303401051,1816,1816,1816,1816,0
|
|
20230814,134100,303401051,1816,1816,1816,1816,0
|
|
20230814,134000,303401051,1816,1816,1816,1816,0
|
|
20230814,133900,303401051,1816,1816,1816,1816,1
|
|
20230814,133800,303399235,1816,1817,1817,1816,49
|
|
20230814,133700,303310204,1818,1818,1818,1818,0
|
|
20230814,133600,303310204,1818,1817,1818,1817,53
|
|
20230814,133500,303213853,1818,1818,1818,1818,100
|
|
20230814,133400,303032053,1818,1818,1818,1818,0
|
|
20230814,133300,303032053,1818,1818,1818,1818,0
|
|
20230814,133200,303032053,1818,1818,1818,1818,0
|
|
20230814,133100,303032053,1818,1818,1818,1818,20
|
|
20230814,133000,302995693,1817,1817,1817,1817,1
|
|
20230814,132900,302993876,1817,1817,1817,1817,1
|
|
20230814,132800,302992059,1817,1816,1817,1816,49
|
|
20230814,132700,302903029,1815,1815,1815,1815,2
|
|
20230814,132600,302899399,1815,1815,1815,1815,3
|
|
20230814,132500,302893954,1816,1816,1816,1816,39
|
|
20230814,132400,302823130,1813,1813,1813,1813,0
|
|
20230814,132300,302823130,1813,1813,1813,1813,0
|
|
20230814,132200,302823130,1813,1813,1813,1813,0
|
|
20230814,132100,302823130,1813,1813,1813,1813,0
|
|
20230814,132000,302823130,1813,1813,1813,1813,0
|
|
20230814,131900,302823130,1813,1813,1813,1813,21
|
|
20230814,131800,302785057,1813,1813,1813,1813,82
|
|
20230814,131700,302636391,1815,1817,1817,1815,2177
|
|
20230814,131600,298684400,1817,1817,1817,1817,0
|
|
20230814,131500,298684400,1817,1817,1817,1817,0
|
|
20230814,131400,298684400,1817,1817,1817,1817,0
|
|
20230814,131300,298684400,1817,1817,1817,1817,0
|
|
20230814,131200,298684400,1817,1817,1817,1817,2
|
|
20230814,131100,298680766,1817,1817,1817,1817,0
|
|
20230814,131000,298680766,1817,1817,1817,1817,0
|
|
20230814,130900,298680766,1817,1817,1817,1817,0
|
|
20230814,130800,298680766,1817,1817,1817,1817,1
|
|
20230814,130700,298678949,1818,1818,1818,1818,2
|
|
20230814,130600,298675313,1818,1818,1818,1818,4
|
|
20230814,130500,298668041,1818,1818,1818,1818,0
|
|
20230814,130400,298668041,1818,1818,1818,1818,0
|
|
20230814,130300,298668041,1818,1818,1818,1818,0
|
|
20230814,130200,298668041,1818,1818,1818,1818,149
|
|
20230814,130100,298397159,1815,1815,1815,1815,5
|
|
20230814,130000,298388084,1815,1815,1815,1815,0
|
|
20230814,125900,298388084,1815,1815,1815,1815,0
|
|
20230814,125800,298388084,1815,1815,1815,1815,135
|
|
20230814,125700,298143059,1815,1816,1816,1815,200
|
|
20230814,125600,297779958,1816,1816,1816,1816,0
|
|
20230814,125500,297779958,1816,1816,1816,1816,37
|
|
20230814,125400,297712766,1816,1817,1817,1816,173
|
|
20230814,125300,297398527,1817,1817,1817,1817,0
|
|
20230814,125200,297398527,1817,1817,1817,1817,0
|
|
20230814,125100,297398527,1817,1817,1817,1817,1
|
|
20230814,125000,297396710,1817,1817,1817,1817,5
|
|
20230814,124900,297387625,1818,1818,1818,1818,7797
|
|
20230814,124800,283212679,1818,1818,1818,1818,550
|
|
20230814,124700,282212779,1818,1818,1818,1818,56
|
|
20230814,124600,282110971,1818,1818,1818,1818,0
|
|
20230814,124500,282110971,1818,1818,1818,1818,0
|
|
20230814,124400,282110971,1818,1818,1818,1818,0
|
|
20230814,124300,282110971,1818,1818,1818,1818,0
|
|
20230814,124200,282110971,1818,1818,1818,1818,0
|
|
20230814,124100,282110971,1818,1818,1818,1818,0
|
|
20230814,124000,282110971,1818,1818,1818,1818,0
|
|
20230814,123900,282110971,1818,1818,1818,1818,0
|
|
20230814,123800,282110971,1818,1818,1818,1818,0
|
|
20230814,123700,282110971,1818,1818,1818,1818,0
|
|
20230814,123600,282110971,1818,1818,1818,1818,0
|
|
20230814,123500,282110971,1818,1818,1818,1818,0
|
|
20230814,123400,282110971,1818,1818,1818,1818,0
|
|
20230814,123300,282110971,1818,1818,1818,1818,0
|
|
20230814,123200,282110971,1818,1818,1818,1818,100
|
|
20230814,123100,281929171,1815,1815,1815,1815,0
|
|
20230814,123000,281929171,1815,1815,1815,1815,0
|
|
20230814,122900,281929171,1815,1815,1815,1815,0
|
|
20230814,122800,281929171,1815,1815,1815,1815,0
|
|
20230814,122700,281929171,1815,1815,1815,1815,0
|
|
20230814,122600,281929171,1815,1815,1815,1815,0
|
|
20230814,122500,281929171,1815,1815,1815,1815,0
|
|
20230814,122400,281929171,1815,1815,1815,1815,0
|
|
20230814,122300,281929171,1815,1815,1815,1815,0
|
|
20230814,122200,281929171,1815,1815,1815,1815,0
|
|
20230814,122100,281929171,1815,1815,1815,1815,0
|
|
20230814,122000,281929171,1815,1815,1815,1815,0
|
|
20230814,121900,281929171,1815,1815,1815,1815,229
|
|
20230814,121800,281513536,1815,1815,1815,1815,0
|
|
20230814,121700,281513536,1815,1814,1815,1814,43
|
|
20230814,121600,281435531,1814,1814,1814,1814,0
|
|
20230814,121500,281435531,1814,1814,1814,1814,11
|
|
20230814,121400,281415577,1814,1814,1814,1814,0
|
|
20230814,121300,281415577,1814,1814,1814,1814,0
|
|
20230814,121200,281415577,1814,1814,1814,1814,0
|
|
20230814,121100,281415577,1814,1814,1814,1814,1
|
|
20230814,121000,281413763,1812,1812,1812,1812,0
|
|
20230814,120900,281413763,1812,1812,1812,1812,0
|
|
20230814,120800,281413763,1812,1812,1812,1812,0
|
|
20230814,120700,281413763,1812,1812,1812,1812,0
|
|
20230814,120600,281413763,1812,1818,1818,1812,6330
|
|
20230814,120500,269936616,1821,1821,1821,1821,0
|
|
20230814,120400,269936616,1821,1821,1821,1821,0
|
|
20230814,120300,269936616,1821,1818,1821,1818,8
|
|
20230814,120200,269922069,1819,1819,1819,1819,1100
|
|
20230814,120100,267921169,1819,1819,1819,1819,0
|
|
20230814,120000,267921169,1819,1820,1820,1819,518
|
|
20230814,115900,266978427,1820,1820,1820,1820,0
|
|
20230814,115800,266978427,1820,1825,1825,1820,5301
|
|
20230814,115700,257318160,1826,1829,1829,1826,86
|
|
20230814,115600,257160985,1829,1831,1831,1829,518
|
|
20230814,115500,256212621,1844,1844,1844,1844,0
|
|
20230814,115400,256212621,1844,1844,1844,1844,0
|
|
20230814,115300,256212621,1844,1844,1844,1844,0
|
|
20230814,115200,256212621,1844,1844,1844,1844,0
|
|
20230814,115100,256212621,1844,1844,1844,1844,0
|
|
20230814,115000,256212621,1844,1844,1844,1844,0
|
|
20230814,114900,256212621,1844,1844,1844,1844,0
|
|
20230814,114800,256212621,1844,1844,1844,1844,0
|
|
20230814,114700,256212621,1844,1844,1844,1844,0
|
|
20230814,114600,256212621,1844,1844,1844,1844,0
|
|
20230814,114500,256212621,1844,1844,1844,1844,0
|
|
20230814,114400,256212621,1844,1844,1844,1844,0
|
|
20230814,114300,256212621,1844,1844,1844,1844,0
|
|
20230814,114200,256212621,1844,1844,1844,1844,0
|
|
20230814,114100,256212621,1844,1844,1844,1844,0
|
|
20230814,114000,256212621,1844,1844,1844,1844,0
|
|
20230814,113900,256212621,1844,1844,1844,1844,0
|
|
20230814,113800,256212621,1844,1844,1844,1844,0
|
|
20230814,113700,256212621,1844,1844,1844,1844,14
|
|
20230814,113600,256186805,1845,1845,1845,1845,0
|
|
20230814,113500,256186805,1845,1845,1845,1845,0
|
|
20230814,113400,256186805,1845,1845,1845,1845,0
|
|
20230814,113300,256186805,1845,1845,1845,1845,16
|
|
20230814,113200,256157285,1847,1847,1847,1847,3
|
|
20230814,113100,256151744,1829,1829,1829,1829,1
|
|
20230814,113000,256149915,1829,1829,1829,1829,16
|
|
20230814,112900,256120651,1829,1835,1835,1829,5583
|
|
20230814,112800,245893920,1832,1832,1832,1832,0
|
|
20230814,112700,245893920,1832,1835,1835,1832,1429
|
|
20230814,112600,243274355,1836,1838,1838,1836,9050
|
|
20230814,112500,226649455,1837,1837,1837,1837,0
|
|
20230814,112400,226649455,1837,1841,1841,1837,4599
|
|
20230814,112300,218191636,1840,1840,1840,1839,8000
|
|
20230814,112200,203475636,1849,1849,1849,1849,0
|
|
20230814,112100,203475636,1849,1841,1849,1839,19660
|
|
20230814,112000,167313935,1841,1841,1841,1841,0
|
|
20230814,111900,167313935,1841,1841,1841,1841,0
|
|
20230814,111800,167313935,1841,1841,1841,1841,0
|
|
20230814,111700,167313935,1841,1841,1841,1841,0
|
|
20230814,111600,167313935,1841,1841,1841,1841,0
|
|
20230814,111500,167313935,1841,1841,1841,1841,0
|
|
20230814,111400,167313935,1841,1841,1841,1841,0
|
|
20230814,111300,167313935,1841,1841,1841,1841,0
|
|
20230814,111200,167313935,1841,1841,1841,1841,50
|
|
20230814,111100,167221885,1841,1841,1841,1841,129
|
|
20230814,111000,166984396,1841,1841,1841,1841,0
|
|
20230814,110900,166984396,1841,1841,1841,1841,500
|
|
20230814,110800,166063896,1838,1840,1840,1838,20000
|
|
20230814,110700,129302929,1838,1838,1838,1838,0
|
|
20230814,110600,129302929,1838,1838,1838,1838,0
|
|
20230814,110500,129302929,1838,1838,1838,1838,0
|
|
20230814,110400,129302929,1838,1838,1838,1838,105
|
|
20230814,110300,129109939,1839,1838,1839,1838,548
|
|
20230814,110200,128102667,1838,1838,1850,1838,446
|
|
20230814,110100,127282727,1838,1838,1838,1838,600
|
|
20230814,110000,126179927,1839,1839,1839,1839,500
|
|
20230814,105900,125260427,1851,1851,1851,1851,226
|
|
20230814,105800,124842101,1851,1851,1851,1851,314
|
|
20230814,105700,124260887,1851,1851,1851,1851,0
|
|
20230814,105600,124260887,1851,1851,1851,1851,0
|
|
20230814,105500,124260887,1851,1851,1851,1851,0
|
|
20230814,105400,124260887,1851,1849,1851,1849,400
|
|
20230814,105300,123520493,1851,1850,1851,1850,90
|
|
20230814,105200,123353910,1852,1852,1852,1852,0
|
|
20230814,105100,123353910,1852,1852,1852,1852,0
|
|
20230814,105000,123353910,1852,1852,1852,1852,0
|
|
20230814,104900,123353910,1852,1852,1852,1852,1
|
|
20230814,104800,123352058,1837,1845,1845,1837,6075
|
|
20230814,104700,112188409,1855,1855,1855,1855,0
|
|
20230814,104600,112188409,1855,1855,1855,1855,0
|
|
20230814,104500,112188409,1855,1855,1855,1855,0
|
|
20230814,104400,112188409,1855,1855,1855,1855,0
|
|
20230814,104300,112188409,1855,1855,1855,1855,0
|
|
20230814,104200,112188409,1855,1855,1855,1855,0
|
|
20230814,104100,112188409,1855,1855,1855,1855,0
|
|
20230814,104000,112188409,1855,1855,1855,1855,0
|
|
20230814,103900,112188409,1855,1855,1855,1855,0
|
|
20230814,103800,112188409,1855,1855,1855,1855,1
|
|
20230814,103700,112186554,1845,1845,1845,1845,2023
|
|
20230814,103600,108454119,1845,1845,1845,1845,0
|
|
20230814,103500,108454119,1845,1845,1845,1845,0
|
|
20230814,103400,108454119,1845,1845,1845,1845,0
|
|
20230814,103300,108454119,1845,1845,1845,1845,0
|
|
20230814,103200,108454119,1845,1845,1845,1845,70
|
|
20230814,103100,108324969,1846,1846,1846,1846,0
|
|
20230814,103000,108324969,1846,1846,1846,1846,129
|
|
20230814,102900,108086835,1846,1846,1846,1846,11
|
|
20230814,102800,108066529,1856,1856,1856,1856,0
|
|
20230814,102700,108066529,1856,1856,1856,1856,47
|
|
20230814,102600,107979297,1844,1844,1844,1844,5
|
|
20230814,102500,107970077,1844,1844,1844,1844,0
|
|
20230814,102400,107970077,1844,1844,1844,1844,0
|
|
20230814,102300,107970077,1844,1844,1844,1844,0
|
|
20230814,102200,107970077,1844,1850,1850,1844,54
|
|
20230814,102100,107870441,1845,1845,1845,1845,2
|
|
20230814,102000,107866751,1850,1850,1850,1850,10
|
|
20230814,101900,107848251,1850,1850,1850,1850,50
|
|
20230814,101800,107755751,1840,1849,1849,1840,4849
|
|
20230814,101700,98833501,1850,1850,1850,1850,4
|
|
20230814,101600,98826101,1850,1857,1857,1850,147
|
|
20230814,101500,98553626,1858,1858,1858,1858,0
|
|
20230814,101400,98553626,1858,1858,1858,1858,0
|
|
20230814,101300,98553626,1858,1858,1858,1858,0
|
|
20230814,101200,98553626,1858,1858,1858,1858,0
|
|
20230814,101100,98553626,1858,1858,1858,1858,0
|
|
20230814,101000,98553626,1858,1858,1858,1858,18
|
|
20230814,100900,98520182,1859,1859,1859,1859,150
|
|
20230814,100800,98241332,1860,1860,1860,1860,0
|
|
20230814,100700,98241332,1860,1860,1860,1860,0
|
|
20230814,100600,98241332,1860,1860,1860,1860,0
|
|
20230814,100500,98241332,1860,1860,1860,1860,0
|
|
20230814,100400,98241332,1860,1860,1860,1860,3
|
|
20230814,100300,98235752,1860,1860,1860,1860,0
|
|
20230814,100200,98235752,1860,1860,1860,1860,0
|
|
20230814,100100,98235752,1860,1860,1860,1860,0
|
|
20230814,100000,98235752,1860,1861,1861,1860,606
|
|
20230814,095900,97108538,1876,1876,1876,1876,373
|
|
20230814,095800,96408790,1866,1866,1866,1866,0
|
|
20230814,095700,96408790,1866,1866,1866,1866,0
|
|
20230814,095600,96408790,1866,1866,1866,1866,0
|
|
20230814,095500,96408790,1866,1866,1866,1866,73
|
|
20230814,095400,96272572,1862,1862,1862,1862,0
|
|
20230814,095300,96272572,1862,1862,1862,1862,0
|
|
20230814,095200,96272572,1862,1863,1863,1862,5000
|
|
20230814,095100,86960069,1870,1870,1870,1870,109
|
|
20230814,095000,86756239,1870,1870,1870,1870,105
|
|
20230814,094900,86559889,1867,1867,1867,1867,50
|
|
20230814,094800,86466539,1862,1860,1862,1860,95
|
|
20230814,094700,86289739,1862,1862,1862,1862,0
|
|
20230814,094600,86289739,1862,1862,1862,1862,17
|
|
20230814,094500,86258085,1862,1862,1862,1862,500
|
|
20230814,094400,85327085,1862,1862,1862,1862,1000
|
|
20230814,094300,83465085,1860,1860,1860,1860,0
|
|
20230814,094200,83465085,1860,1861,1861,1860,6
|
|
20230814,094100,83453921,1861,1861,1861,1861,2
|
|
20230814,094000,83450199,1862,1862,1862,1861,54
|
|
20230814,093900,83349663,1866,1866,1866,1866,0
|
|
20230814,093800,83349663,1866,1866,1866,1866,10
|
|
20230814,093700,83331003,1867,1867,1867,1867,76
|
|
20230814,093600,83189111,1867,1862,1867,1862,52
|
|
20230814,093500,83092077,1861,1863,1863,1861,100
|
|
20230814,093400,82905900,1862,1863,1863,1862,626
|
|
20230814,093300,81739788,1860,1860,1860,1860,0
|
|
20230814,093200,81739788,1860,1860,1860,1860,0
|
|
20230814,093100,81739788,1860,1862,1865,1860,5995
|
|
20230814,093000,70584977,1862,1859,1862,1859,356
|
|
20230814,092900,69922823,1860,1852,1860,1852,1090
|
|
20230814,092800,67897623,1851,1851,1851,1851,0
|
|
20230814,092700,67897623,1851,1850,1851,1850,4
|
|
20230814,092600,67890221,1849,1849,1849,1849,0
|
|
20230814,092500,67890221,1849,1849,1849,1849,11
|
|
20230814,092400,67869882,1849,1849,1849,1849,340
|
|
20230814,092300,67241222,1840,1840,1840,1840,0
|
|
20230814,092200,67241222,1840,1840,1840,1840,0
|
|
20230814,092100,67241222,1840,1840,1840,1840,0
|
|
20230814,092000,67241222,1840,1841,1841,1840,130
|
|
20230814,091900,67001956,1844,1842,1844,1842,6
|
|
20230814,091800,66990898,1837,1837,1841,1837,1747
|
|
20230814,091700,63781544,1836,1834,1836,1834,688
|
|
20230814,091600,62519732,1833,1833,1833,1833,0
|
|
20230814,091500,62519732,1833,1833,1833,1833,0
|
|
20230814,091400,62519732,1833,1833,1833,1833,0
|
|
20230814,091300,62519732,1833,1833,1833,1833,2
|
|
20230814,091200,62516066,1832,1828,1832,1828,117
|
|
20230814,091100,62302072,1820,1820,1820,1820,0
|
|
20230814,091000,62302072,1820,1814,1820,1814,5113
|
|
20230814,090900,53027084,1814,1814,1814,1814,1000
|
|
20230814,090800,51213084,1814,1814,1814,1814,0
|
|
20230814,090700,51213084,1814,1814,1814,1814,10
|
|
20230814,090600,51194944,1814,1814,1814,1814,10
|
|
20230814,090500,51176804,1810,1813,1813,1810,1622
|
|
20230814,090400,48238830,1814,1817,1817,1814,4758
|
|
20230814,090300,39593550,1818,1818,1818,1818,252
|
|
20230814,090200,39135414,1819,1828,1828,1819,630
|
|
20230814,090100,37986724,1824,1827,1829,1824,16149
|
|
20230814,090000,8482479,1827,1827,1828,1827,3502
|