636 lines
29 KiB
CSV
636 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230818,193300,46503731,1790,1790,1790,1790,81
|
|
20230818,193200,46503731,1790,1790,1790,1790,0
|
|
20230818,193100,46503731,1790,1790,1790,1790,0
|
|
20230818,193000,46503731,1790,1790,1790,1790,0
|
|
20230818,192900,46503731,1790,1790,1790,1790,0
|
|
20230818,192800,46503731,1790,1790,1790,1790,0
|
|
20230818,192700,46503731,1790,1790,1790,1790,0
|
|
20230818,192600,46503731,1790,1790,1790,1790,0
|
|
20230818,192500,46503731,1790,1790,1790,1790,0
|
|
20230818,192400,46503731,1790,1790,1790,1790,0
|
|
20230818,192300,46503731,1790,1790,1790,1790,0
|
|
20230818,192200,46503731,1790,1790,1790,1790,0
|
|
20230818,192100,46503731,1790,1790,1790,1790,0
|
|
20230818,192000,46503731,1790,1790,1790,1790,0
|
|
20230818,191900,46503731,1790,1790,1790,1790,0
|
|
20230818,191800,46503731,1790,1790,1790,1790,0
|
|
20230818,191700,46503731,1790,1790,1790,1790,0
|
|
20230818,191600,46503731,1790,1790,1790,1790,0
|
|
20230818,191500,46503731,1790,1790,1790,1790,0
|
|
20230818,191400,46503731,1790,1790,1790,1790,0
|
|
20230818,191300,46503731,1790,1790,1790,1790,0
|
|
20230818,191200,46503731,1790,1790,1790,1790,0
|
|
20230818,191100,46503731,1790,1790,1790,1790,0
|
|
20230818,191000,46503731,1790,1790,1790,1790,0
|
|
20230818,190900,46503731,1790,1790,1790,1790,0
|
|
20230818,190800,46503731,1790,1790,1790,1790,0
|
|
20230818,190700,46503731,1790,1790,1790,1790,0
|
|
20230818,190600,46503731,1790,1790,1790,1790,0
|
|
20230818,190500,46503731,1790,1790,1790,1790,0
|
|
20230818,190400,46503731,1790,1790,1790,1790,0
|
|
20230818,190300,46503731,1790,1790,1790,1790,81
|
|
20230818,190200,46503731,1790,1790,1790,1790,0
|
|
20230818,190100,46503731,1790,1790,1790,1790,0
|
|
20230818,190000,46503731,1790,1790,1790,1790,0
|
|
20230818,185900,46503731,1790,1790,1790,1790,0
|
|
20230818,185800,46503731,1790,1790,1790,1790,0
|
|
20230818,185700,46503731,1790,1790,1790,1790,0
|
|
20230818,185600,46503731,1790,1790,1790,1790,0
|
|
20230818,185500,46503731,1790,1790,1790,1790,0
|
|
20230818,185400,46503731,1790,1790,1790,1790,0
|
|
20230818,185300,46503731,1790,1790,1790,1790,0
|
|
20230818,185200,46503731,1790,1790,1790,1790,0
|
|
20230818,185100,46503731,1790,1790,1790,1790,0
|
|
20230818,185000,46503731,1790,1790,1790,1790,0
|
|
20230818,184900,46503731,1790,1790,1790,1790,0
|
|
20230818,184800,46503731,1790,1790,1790,1790,0
|
|
20230818,184700,46503731,1790,1790,1790,1790,0
|
|
20230818,184600,46503731,1790,1790,1790,1790,0
|
|
20230818,184500,46503731,1790,1790,1790,1790,0
|
|
20230818,184400,46503731,1790,1790,1790,1790,0
|
|
20230818,184300,46503731,1790,1790,1790,1790,0
|
|
20230818,184200,46503731,1790,1790,1790,1790,0
|
|
20230818,184100,46503731,1790,1790,1790,1790,0
|
|
20230818,184000,46503731,1790,1790,1790,1790,0
|
|
20230818,183900,46503731,1790,1790,1790,1790,0
|
|
20230818,183800,46503731,1790,1790,1790,1790,0
|
|
20230818,183700,46503731,1790,1790,1790,1790,0
|
|
20230818,183600,46503731,1790,1790,1790,1790,0
|
|
20230818,183500,46503731,1790,1790,1790,1790,0
|
|
20230818,183400,46503731,1790,1790,1790,1790,0
|
|
20230818,183300,46503731,1790,1790,1790,1790,81
|
|
20230818,183200,46503731,1790,1790,1790,1790,0
|
|
20230818,183100,46503731,1790,1790,1790,1790,0
|
|
20230818,183000,46503731,1790,1790,1790,1790,0
|
|
20230818,182900,46503731,1790,1790,1790,1790,0
|
|
20230818,182800,46503731,1790,1790,1790,1790,0
|
|
20230818,182700,46503731,1790,1790,1790,1790,0
|
|
20230818,182600,46503731,1790,1790,1790,1790,0
|
|
20230818,182500,46503731,1790,1790,1790,1790,0
|
|
20230818,182400,46503731,1790,1790,1790,1790,0
|
|
20230818,182300,46503731,1790,1790,1790,1790,0
|
|
20230818,182200,46503731,1790,1790,1790,1790,0
|
|
20230818,182100,46503731,1790,1790,1790,1790,0
|
|
20230818,182000,46503731,1790,1790,1790,1790,0
|
|
20230818,181900,46503731,1790,1790,1790,1790,0
|
|
20230818,181800,46503731,1790,1790,1790,1790,0
|
|
20230818,181700,46503731,1790,1790,1790,1790,0
|
|
20230818,181600,46503731,1790,1790,1790,1790,0
|
|
20230818,181500,46503731,1790,1790,1790,1790,0
|
|
20230818,181400,46503731,1790,1790,1790,1790,0
|
|
20230818,181300,46503731,1790,1790,1790,1790,0
|
|
20230818,181200,46503731,1790,1790,1790,1790,0
|
|
20230818,181100,46503731,1790,1790,1790,1790,0
|
|
20230818,181000,46503731,1790,1790,1790,1790,0
|
|
20230818,180900,46503731,1790,1790,1790,1790,0
|
|
20230818,180800,46503731,1790,1790,1790,1790,0
|
|
20230818,180700,46503731,1790,1790,1790,1790,0
|
|
20230818,180600,46503731,1790,1790,1790,1790,0
|
|
20230818,180500,46503731,1790,1790,1790,1790,0
|
|
20230818,180400,46503731,1790,1790,1790,1790,0
|
|
20230818,180300,46503731,1790,1790,1790,1790,81
|
|
20230818,180200,46503731,1790,1790,1790,1790,0
|
|
20230818,180100,46503731,1790,1790,1790,1790,0
|
|
20230818,180000,46503731,1790,1790,1790,1790,0
|
|
20230818,175900,46503731,1790,1790,1790,1790,0
|
|
20230818,175800,46503731,1790,1790,1790,1790,0
|
|
20230818,175700,46503731,1790,1790,1790,1790,0
|
|
20230818,175600,46503731,1790,1790,1790,1790,0
|
|
20230818,175500,46503731,1790,1790,1790,1790,0
|
|
20230818,175400,46503731,1790,1790,1790,1790,0
|
|
20230818,175300,46503731,1790,1790,1790,1790,0
|
|
20230818,175200,46503731,1790,1790,1790,1790,0
|
|
20230818,175100,46503731,1790,1790,1790,1790,0
|
|
20230818,175000,46503731,1790,1790,1790,1790,0
|
|
20230818,174900,46503731,1790,1790,1790,1790,0
|
|
20230818,174800,46503731,1790,1790,1790,1790,0
|
|
20230818,174700,46503731,1790,1790,1790,1790,0
|
|
20230818,174600,46503731,1790,1790,1790,1790,0
|
|
20230818,174500,46503731,1790,1790,1790,1790,0
|
|
20230818,174400,46503731,1790,1790,1790,1790,0
|
|
20230818,174300,46503731,1790,1790,1790,1790,0
|
|
20230818,174200,46503731,1790,1790,1790,1790,0
|
|
20230818,174100,46503731,1790,1790,1790,1790,0
|
|
20230818,174000,46503731,1790,1790,1790,1790,0
|
|
20230818,173900,46503731,1790,1790,1790,1790,0
|
|
20230818,173800,46503731,1790,1790,1790,1790,0
|
|
20230818,173700,46503731,1790,1790,1790,1790,0
|
|
20230818,173600,46503731,1790,1790,1790,1790,0
|
|
20230818,173500,46503731,1790,1790,1790,1790,0
|
|
20230818,173400,46503731,1790,1790,1790,1790,0
|
|
20230818,173300,46503731,1790,1790,1790,1790,81
|
|
20230818,173200,46503731,1790,1790,1790,1790,0
|
|
20230818,173100,46503731,1790,1790,1790,1790,0
|
|
20230818,173000,46503731,1790,1790,1790,1790,0
|
|
20230818,172900,46503731,1790,1790,1790,1790,0
|
|
20230818,172800,46503731,1790,1790,1790,1790,0
|
|
20230818,172700,46503731,1790,1790,1790,1790,0
|
|
20230818,172600,46503731,1790,1790,1790,1790,0
|
|
20230818,172500,46503731,1790,1790,1790,1790,0
|
|
20230818,172400,46503731,1790,1790,1790,1790,0
|
|
20230818,172300,46503731,1790,1790,1790,1790,0
|
|
20230818,172200,46503731,1790,1790,1790,1790,0
|
|
20230818,172100,46503731,1790,1790,1790,1790,0
|
|
20230818,172000,46503731,1790,1790,1790,1790,0
|
|
20230818,171900,46503731,1790,1790,1790,1790,0
|
|
20230818,171800,46503731,1790,1790,1790,1790,0
|
|
20230818,171700,46503731,1790,1790,1790,1790,0
|
|
20230818,171600,46503731,1790,1790,1790,1790,0
|
|
20230818,171500,46503731,1790,1790,1790,1790,0
|
|
20230818,171400,46503731,1790,1790,1790,1790,0
|
|
20230818,171300,46503731,1790,1790,1790,1790,0
|
|
20230818,171200,46503731,1790,1790,1790,1790,0
|
|
20230818,171100,46503731,1790,1790,1790,1790,0
|
|
20230818,171000,46503731,1790,1790,1790,1790,0
|
|
20230818,170900,46503731,1790,1790,1790,1790,0
|
|
20230818,170800,46503731,1790,1790,1790,1790,0
|
|
20230818,170700,46503731,1790,1790,1790,1790,0
|
|
20230818,170600,46503731,1790,1790,1790,1790,0
|
|
20230818,170500,46503731,1790,1790,1790,1790,0
|
|
20230818,170400,46503731,1790,1790,1790,1790,0
|
|
20230818,170300,46503731,1790,1790,1790,1790,81
|
|
20230818,170200,46503731,1790,1790,1790,1790,0
|
|
20230818,170100,46503731,1790,1790,1790,1790,0
|
|
20230818,170000,46503731,1790,1790,1790,1790,0
|
|
20230818,165900,46503731,1790,1790,1790,1790,0
|
|
20230818,165800,46503731,1790,1790,1790,1790,0
|
|
20230818,165700,46503731,1790,1790,1790,1790,0
|
|
20230818,165600,46503731,1790,1790,1790,1790,0
|
|
20230818,165500,46503731,1790,1790,1790,1790,0
|
|
20230818,165400,46503731,1790,1790,1790,1790,0
|
|
20230818,165300,46503731,1790,1790,1790,1790,0
|
|
20230818,165200,46503731,1790,1790,1790,1790,0
|
|
20230818,165100,46503731,1790,1790,1790,1790,0
|
|
20230818,165000,46503731,1790,1790,1790,1790,0
|
|
20230818,164900,46503731,1790,1790,1790,1790,0
|
|
20230818,164800,46503731,1790,1790,1790,1790,0
|
|
20230818,164700,46503731,1790,1790,1790,1790,0
|
|
20230818,164600,46503731,1790,1790,1790,1790,0
|
|
20230818,164500,46503731,1790,1790,1790,1790,0
|
|
20230818,164400,46503731,1790,1790,1790,1790,0
|
|
20230818,164300,46503731,1790,1790,1790,1790,0
|
|
20230818,164200,46503731,1790,1790,1790,1790,0
|
|
20230818,164100,46503731,1790,1790,1790,1790,0
|
|
20230818,164000,46503731,1790,1790,1790,1790,0
|
|
20230818,163900,46503731,1790,1790,1790,1790,0
|
|
20230818,163800,46503731,1790,1790,1790,1790,0
|
|
20230818,163700,46503731,1790,1790,1790,1790,0
|
|
20230818,163600,46503731,1790,1790,1790,1790,0
|
|
20230818,163500,46503731,1790,1790,1790,1790,0
|
|
20230818,163400,46503731,1790,1790,1790,1790,0
|
|
20230818,163300,46503731,1790,1790,1790,1790,81
|
|
20230818,163200,46503731,1790,1790,1790,1790,0
|
|
20230818,163100,46503731,1790,1790,1790,1790,0
|
|
20230818,163000,46503731,1790,1790,1790,1790,0
|
|
20230818,162900,46503731,1790,1790,1790,1790,0
|
|
20230818,162800,46503731,1790,1790,1790,1790,0
|
|
20230818,162700,46503731,1790,1790,1790,1790,0
|
|
20230818,162600,46503731,1790,1790,1790,1790,0
|
|
20230818,162500,46503731,1790,1790,1790,1790,0
|
|
20230818,162400,46503731,1790,1790,1790,1790,0
|
|
20230818,162300,46503731,1790,1790,1790,1790,0
|
|
20230818,162200,46503731,1790,1790,1790,1790,0
|
|
20230818,162100,46503731,1790,1790,1790,1790,0
|
|
20230818,162000,46503731,1790,1790,1790,1790,0
|
|
20230818,161900,46503731,1790,1790,1790,1790,0
|
|
20230818,161800,46503731,1790,1790,1790,1790,0
|
|
20230818,161700,46503731,1790,1790,1790,1790,0
|
|
20230818,161600,46503731,1790,1790,1790,1790,0
|
|
20230818,161500,46503731,1790,1790,1790,1790,0
|
|
20230818,161400,46503731,1790,1790,1790,1790,0
|
|
20230818,161300,46503731,1790,1790,1790,1790,0
|
|
20230818,161200,46503731,1790,1790,1790,1790,0
|
|
20230818,161100,46503731,1790,1790,1790,1790,0
|
|
20230818,161000,46503731,1790,1790,1790,1790,0
|
|
20230818,160900,46503731,1790,1790,1790,1790,0
|
|
20230818,160800,46503731,1790,1790,1790,1790,0
|
|
20230818,160700,46503731,1790,1790,1790,1790,0
|
|
20230818,160600,46503731,1790,1790,1790,1790,0
|
|
20230818,160500,46503731,1790,1790,1790,1790,0
|
|
20230818,160400,46503731,1790,1790,1790,1790,0
|
|
20230818,160300,46503731,1790,1790,1790,1790,81
|
|
20230818,160200,46503731,1790,1790,1790,1790,0
|
|
20230818,160100,46503731,1790,1790,1790,1790,0
|
|
20230818,160000,46503731,1790,1790,1790,1790,0
|
|
20230818,155900,46503731,1790,1790,1790,1790,0
|
|
20230818,155800,46503731,1790,1790,1790,1790,0
|
|
20230818,155700,46503731,1790,1790,1790,1790,0
|
|
20230818,155600,46503731,1790,1790,1790,1790,0
|
|
20230818,155500,46503731,1790,1790,1790,1790,0
|
|
20230818,155400,46503731,1790,1790,1790,1790,0
|
|
20230818,155300,46503731,1790,1790,1790,1790,0
|
|
20230818,155200,46503731,1790,1790,1790,1790,0
|
|
20230818,155100,46503731,1790,1790,1790,1790,0
|
|
20230818,155000,46503731,1790,1790,1790,1790,0
|
|
20230818,154900,46503731,1790,1790,1790,1790,0
|
|
20230818,154800,46503731,1790,1790,1790,1790,0
|
|
20230818,154700,46503731,1790,1790,1790,1790,0
|
|
20230818,154600,46503731,1790,1790,1790,1790,0
|
|
20230818,154500,46503731,1790,1790,1790,1790,0
|
|
20230818,154400,46503731,1790,1790,1790,1790,0
|
|
20230818,154300,46503731,1790,1790,1790,1790,0
|
|
20230818,154200,46503731,1790,1790,1790,1790,0
|
|
20230818,154100,46503731,1790,1790,1790,1790,0
|
|
20230818,154000,46503731,1790,1790,1790,1790,0
|
|
20230818,153900,46503731,1790,1790,1790,1790,0
|
|
20230818,153800,46503731,1790,1790,1790,1790,0
|
|
20230818,153700,46503731,1790,1790,1790,1790,0
|
|
20230818,153600,46503731,1790,1790,1790,1790,0
|
|
20230818,153500,46503731,1790,1790,1790,1790,0
|
|
20230818,153400,46503731,1790,1790,1790,1790,0
|
|
20230818,153300,46503731,1790,1790,1790,1790,81
|
|
20230818,153200,46503731,1790,1790,1790,1790,0
|
|
20230818,153100,46503731,1790,1790,1790,1790,0
|
|
20230818,153000,46503731,1790,1790,1790,1790,81
|
|
20230818,152900,46358741,1797,1797,1797,1797,0
|
|
20230818,152800,46358741,1797,1797,1797,1797,0
|
|
20230818,152700,46358741,1797,1797,1797,1797,0
|
|
20230818,152600,46358741,1797,1797,1797,1797,0
|
|
20230818,152500,46358741,1797,1797,1797,1797,0
|
|
20230818,152400,46358741,1797,1797,1797,1797,0
|
|
20230818,152300,46358741,1797,1797,1797,1797,0
|
|
20230818,152200,46358741,1797,1797,1797,1797,0
|
|
20230818,152100,46358741,1797,1797,1797,1797,0
|
|
20230818,152000,46358741,1797,1797,1797,1797,0
|
|
20230818,151900,46358741,1797,1797,1797,1797,192
|
|
20230818,151800,46013717,1797,1797,1797,1797,5
|
|
20230818,151700,46004732,1797,1797,1797,1797,0
|
|
20230818,151600,46004732,1797,1795,1797,1795,17
|
|
20230818,151500,45974186,1793,1793,1793,1793,0
|
|
20230818,151400,45974186,1793,1793,1793,1793,0
|
|
20230818,151300,45974186,1793,1793,1793,1793,0
|
|
20230818,151200,45974186,1793,1793,1793,1793,0
|
|
20230818,151100,45974186,1793,1793,1793,1793,0
|
|
20230818,151000,45974186,1793,1793,1793,1793,0
|
|
20230818,150900,45974186,1793,1793,1793,1793,0
|
|
20230818,150800,45974186,1793,1793,1793,1793,0
|
|
20230818,150700,45974186,1793,1793,1793,1793,256
|
|
20230818,150600,45515178,1793,1793,1793,1793,732
|
|
20230818,150500,44202702,1793,1793,1793,1793,0
|
|
20230818,150400,44202702,1793,1793,1793,1793,0
|
|
20230818,150300,44202702,1793,1793,1794,1793,875
|
|
20230818,150200,42633473,1793,1794,1794,1793,168
|
|
20230818,150100,42332087,1793,1793,1793,1793,0
|
|
20230818,150000,42332087,1793,1793,1793,1793,0
|
|
20230818,145900,42332087,1793,1793,1793,1793,0
|
|
20230818,145800,42332087,1793,1793,1793,1793,0
|
|
20230818,145700,42332087,1793,1793,1793,1793,0
|
|
20230818,145600,42332087,1793,1793,1793,1793,8
|
|
20230818,145500,42317743,1793,1793,1793,1793,7
|
|
20230818,145400,42305192,1793,1793,1793,1793,208
|
|
20230818,145300,41932248,1793,1793,1793,1793,0
|
|
20230818,145200,41932248,1793,1793,1793,1793,17
|
|
20230818,145100,41901767,1793,1793,1793,1793,0
|
|
20230818,145000,41901767,1793,1793,1793,1793,477
|
|
20230818,144900,41046506,1788,1788,1788,1788,0
|
|
20230818,144800,41046506,1788,1788,1788,1788,66
|
|
20230818,144700,40928498,1783,1783,1783,1783,0
|
|
20230818,144600,40928498,1783,1783,1783,1783,0
|
|
20230818,144500,40928498,1783,1783,1783,1783,0
|
|
20230818,144400,40928498,1783,1783,1783,1783,0
|
|
20230818,144300,40928498,1783,1783,1783,1783,0
|
|
20230818,144200,40928498,1783,1783,1783,1783,0
|
|
20230818,144100,40928498,1783,1783,1783,1783,0
|
|
20230818,144000,40928498,1783,1783,1783,1783,0
|
|
20230818,143900,40928498,1783,1783,1783,1783,0
|
|
20230818,143800,40928498,1783,1783,1783,1783,0
|
|
20230818,143700,40928498,1783,1783,1783,1783,0
|
|
20230818,143600,40928498,1783,1783,1783,1783,0
|
|
20230818,143500,40928498,1783,1783,1783,1783,1
|
|
20230818,143400,40926715,1783,1783,1783,1783,0
|
|
20230818,143300,40926715,1783,1783,1783,1783,0
|
|
20230818,143200,40926715,1783,1783,1783,1783,0
|
|
20230818,143100,40926715,1783,1783,1783,1783,0
|
|
20230818,143000,40926715,1783,1783,1783,1783,0
|
|
20230818,142900,40926715,1783,1783,1783,1783,0
|
|
20230818,142800,40926715,1783,1783,1783,1783,0
|
|
20230818,142700,40926715,1783,1783,1783,1783,0
|
|
20230818,142600,40926715,1783,1783,1783,1783,0
|
|
20230818,142500,40926715,1783,1783,1783,1783,0
|
|
20230818,142400,40926715,1783,1783,1783,1783,0
|
|
20230818,142300,40926715,1783,1783,1783,1783,0
|
|
20230818,142200,40926715,1783,1783,1783,1783,0
|
|
20230818,142100,40926715,1783,1783,1783,1783,0
|
|
20230818,142000,40926715,1783,1783,1783,1783,0
|
|
20230818,141900,40926715,1783,1783,1783,1783,0
|
|
20230818,141800,40926715,1783,1783,1783,1783,10
|
|
20230818,141700,40908885,1783,1783,1783,1783,0
|
|
20230818,141600,40908885,1783,1783,1783,1783,0
|
|
20230818,141500,40908885,1783,1783,1783,1783,0
|
|
20230818,141400,40908885,1783,1783,1783,1783,1
|
|
20230818,141300,40907102,1784,1784,1784,1784,1905
|
|
20230818,141200,37508582,1784,1790,1790,1784,276
|
|
20230818,141100,37015910,1790,1790,1790,1790,0
|
|
20230818,141000,37015910,1790,1790,1790,1790,0
|
|
20230818,140900,37015910,1790,1790,1790,1790,0
|
|
20230818,140800,37015910,1790,1790,1790,1790,0
|
|
20230818,140700,37015910,1790,1790,1790,1790,9
|
|
20230818,140600,36999800,1793,1789,1793,1789,4
|
|
20230818,140500,36992640,1789,1789,1789,1789,0
|
|
20230818,140400,36992640,1789,1789,1789,1789,0
|
|
20230818,140300,36992640,1789,1789,1789,1789,200
|
|
20230818,140200,36634840,1785,1785,1785,1785,0
|
|
20230818,140100,36634840,1785,1785,1785,1785,0
|
|
20230818,140000,36634840,1785,1785,1785,1785,1300
|
|
20230818,135900,34314340,1785,1785,1785,1785,0
|
|
20230818,135800,34314340,1785,1785,1785,1785,0
|
|
20230818,135700,34314340,1785,1785,1785,1785,845
|
|
20230818,135600,32806015,1784,1784,1784,1784,2
|
|
20230818,135500,32802447,1785,1785,1785,1785,0
|
|
20230818,135400,32802447,1785,1785,1785,1785,0
|
|
20230818,135300,32802447,1785,1785,1785,1785,0
|
|
20230818,135200,32802447,1785,1785,1785,1785,0
|
|
20230818,135100,32802447,1785,1785,1785,1785,0
|
|
20230818,135000,32802447,1785,1785,1785,1785,16
|
|
20230818,134900,32773887,1785,1785,1785,1785,0
|
|
20230818,134800,32773887,1785,1785,1785,1785,0
|
|
20230818,134700,32773887,1785,1785,1785,1785,0
|
|
20230818,134600,32773887,1785,1785,1785,1785,0
|
|
20230818,134500,32773887,1785,1785,1785,1785,0
|
|
20230818,134400,32773887,1785,1785,1785,1785,0
|
|
20230818,134300,32773887,1785,1785,1785,1785,452
|
|
20230818,134200,31967067,1793,1793,1793,1793,0
|
|
20230818,134100,31967067,1793,1793,1793,1793,0
|
|
20230818,134000,31967067,1793,1793,1793,1793,0
|
|
20230818,133900,31967067,1793,1793,1793,1793,0
|
|
20230818,133800,31967067,1793,1793,1793,1793,1
|
|
20230818,133700,31965274,1797,1797,1797,1797,0
|
|
20230818,133600,31965274,1797,1797,1797,1797,0
|
|
20230818,133500,31965274,1797,1797,1797,1797,0
|
|
20230818,133400,31965274,1797,1797,1797,1797,0
|
|
20230818,133300,31965274,1797,1797,1797,1797,0
|
|
20230818,133200,31965274,1797,1797,1797,1797,0
|
|
20230818,133100,31965274,1797,1797,1797,1797,0
|
|
20230818,133000,31965274,1797,1797,1797,1797,0
|
|
20230818,132900,31965274,1797,1797,1797,1797,0
|
|
20230818,132800,31965274,1797,1797,1797,1797,0
|
|
20230818,132700,31965274,1797,1797,1797,1797,0
|
|
20230818,132600,31965274,1797,1797,1797,1797,0
|
|
20230818,132500,31965274,1797,1797,1797,1797,0
|
|
20230818,132400,31965274,1797,1797,1797,1797,0
|
|
20230818,132300,31965274,1797,1797,1797,1797,0
|
|
20230818,132200,31965274,1797,1797,1797,1797,0
|
|
20230818,132100,31965274,1797,1797,1797,1797,0
|
|
20230818,132000,31965274,1797,1797,1797,1797,0
|
|
20230818,131900,31965274,1797,1797,1797,1797,0
|
|
20230818,131800,31965274,1797,1797,1797,1797,0
|
|
20230818,131700,31965274,1797,1797,1797,1797,0
|
|
20230818,131600,31965274,1797,1797,1797,1797,8
|
|
20230818,131500,31950898,1785,1785,1785,1785,0
|
|
20230818,131400,31950898,1785,1785,1785,1785,0
|
|
20230818,131300,31950898,1785,1785,1785,1785,0
|
|
20230818,131200,31950898,1785,1785,1785,1785,0
|
|
20230818,131100,31950898,1785,1785,1785,1785,0
|
|
20230818,131000,31950898,1785,1785,1785,1785,0
|
|
20230818,130900,31950898,1785,1785,1785,1785,0
|
|
20230818,130800,31950898,1785,1785,1785,1785,0
|
|
20230818,130700,31950898,1785,1785,1785,1785,0
|
|
20230818,130600,31950898,1785,1785,1785,1785,0
|
|
20230818,130500,31950898,1785,1785,1785,1785,0
|
|
20230818,130400,31950898,1785,1785,1785,1785,0
|
|
20230818,130300,31950898,1785,1785,1785,1785,0
|
|
20230818,130200,31950898,1785,1785,1785,1785,0
|
|
20230818,130100,31950898,1785,1785,1785,1785,0
|
|
20230818,130000,31950898,1785,1785,1785,1785,0
|
|
20230818,125900,31950898,1785,1785,1785,1785,0
|
|
20230818,125800,31950898,1785,1785,1785,1785,0
|
|
20230818,125700,31950898,1785,1785,1785,1785,0
|
|
20230818,125600,31950898,1785,1785,1785,1785,0
|
|
20230818,125500,31950898,1785,1785,1785,1785,0
|
|
20230818,125400,31950898,1785,1785,1785,1785,0
|
|
20230818,125300,31950898,1785,1785,1785,1785,0
|
|
20230818,125200,31950898,1785,1785,1785,1785,0
|
|
20230818,125100,31950898,1785,1785,1785,1785,0
|
|
20230818,125000,31950898,1785,1785,1785,1785,0
|
|
20230818,124900,31950898,1785,1785,1785,1785,0
|
|
20230818,124800,31950898,1785,1785,1785,1785,0
|
|
20230818,124700,31950898,1785,1785,1785,1785,0
|
|
20230818,124600,31950898,1785,1785,1785,1785,265
|
|
20230818,124500,31477873,1783,1783,1783,1783,0
|
|
20230818,124400,31477873,1783,1783,1783,1783,0
|
|
20230818,124300,31477873,1783,1783,1783,1783,0
|
|
20230818,124200,31477873,1783,1783,1783,1783,0
|
|
20230818,124100,31477873,1783,1783,1783,1783,0
|
|
20230818,124000,31477873,1783,1783,1783,1783,0
|
|
20230818,123900,31477873,1783,1783,1783,1783,0
|
|
20230818,123800,31477873,1783,1783,1783,1783,118
|
|
20230818,123700,31267479,1795,1795,1795,1795,0
|
|
20230818,123600,31267479,1795,1795,1795,1795,0
|
|
20230818,123500,31267479,1795,1795,1795,1795,0
|
|
20230818,123400,31267479,1795,1795,1795,1795,0
|
|
20230818,123300,31267479,1795,1795,1795,1795,0
|
|
20230818,123200,31267479,1795,1795,1795,1795,0
|
|
20230818,123100,31267479,1795,1795,1795,1795,0
|
|
20230818,123000,31267479,1795,1795,1795,1795,0
|
|
20230818,122900,31267479,1795,1795,1795,1795,0
|
|
20230818,122800,31267479,1795,1795,1795,1795,0
|
|
20230818,122700,31267479,1795,1795,1795,1795,0
|
|
20230818,122600,31267479,1795,1795,1795,1795,0
|
|
20230818,122500,31267479,1795,1795,1795,1795,0
|
|
20230818,122400,31267479,1795,1795,1795,1795,0
|
|
20230818,122300,31267479,1795,1795,1795,1795,0
|
|
20230818,122200,31267479,1795,1795,1795,1795,1
|
|
20230818,122100,31265684,1779,1779,1779,1779,0
|
|
20230818,122000,31265684,1779,1779,1779,1779,0
|
|
20230818,121900,31265684,1779,1779,1779,1779,0
|
|
20230818,121800,31265684,1779,1779,1779,1779,0
|
|
20230818,121700,31265684,1779,1779,1779,1779,0
|
|
20230818,121600,31265684,1779,1779,1779,1779,0
|
|
20230818,121500,31265684,1779,1779,1779,1779,0
|
|
20230818,121400,31265684,1779,1779,1779,1779,0
|
|
20230818,121300,31265684,1779,1779,1779,1779,0
|
|
20230818,121200,31265684,1779,1779,1779,1779,0
|
|
20230818,121100,31265684,1779,1779,1779,1779,0
|
|
20230818,121000,31265684,1779,1779,1779,1779,0
|
|
20230818,120900,31265684,1779,1779,1779,1779,0
|
|
20230818,120800,31265684,1779,1779,1779,1779,0
|
|
20230818,120700,31265684,1779,1779,1779,1779,0
|
|
20230818,120600,31265684,1779,1779,1779,1779,0
|
|
20230818,120500,31265684,1779,1779,1779,1779,0
|
|
20230818,120400,31265684,1779,1779,1779,1779,0
|
|
20230818,120300,31265684,1779,1779,1779,1779,0
|
|
20230818,120200,31265684,1779,1779,1779,1779,0
|
|
20230818,120100,31265684,1779,1779,1779,1779,0
|
|
20230818,120000,31265684,1779,1779,1779,1779,0
|
|
20230818,115900,31265684,1779,1779,1779,1779,0
|
|
20230818,115800,31265684,1779,1779,1779,1779,0
|
|
20230818,115700,31265684,1779,1779,1779,1779,0
|
|
20230818,115600,31265684,1779,1785,1785,1779,193
|
|
20230818,115500,30921847,1786,1786,1786,1786,142
|
|
20230818,115400,30668235,1786,1786,1786,1786,0
|
|
20230818,115300,30668235,1786,1786,1786,1786,48
|
|
20230818,115200,30582507,1786,1786,1786,1786,6
|
|
20230818,115100,30571791,1795,1795,1795,1795,0
|
|
20230818,115000,30571791,1795,1795,1795,1795,0
|
|
20230818,114900,30571791,1795,1795,1795,1795,0
|
|
20230818,114800,30571791,1795,1795,1795,1795,0
|
|
20230818,114700,30571791,1795,1795,1795,1795,0
|
|
20230818,114600,30571791,1795,1795,1795,1795,0
|
|
20230818,114500,30571791,1795,1795,1795,1795,0
|
|
20230818,114400,30571791,1795,1795,1795,1795,0
|
|
20230818,114300,30571791,1795,1795,1795,1795,0
|
|
20230818,114200,30571791,1795,1795,1795,1795,0
|
|
20230818,114100,30571791,1795,1795,1795,1795,0
|
|
20230818,114000,30571791,1795,1795,1795,1795,0
|
|
20230818,113900,30571791,1795,1785,1795,1785,169
|
|
20230818,113800,30270116,1796,1796,1796,1796,919
|
|
20230818,113700,28619592,1797,1797,1797,1797,0
|
|
20230818,113600,28619592,1797,1797,1797,1797,0
|
|
20230818,113500,28619592,1797,1797,1797,1797,0
|
|
20230818,113400,28619592,1797,1797,1797,1797,0
|
|
20230818,113300,28619592,1797,1797,1797,1797,0
|
|
20230818,113200,28619592,1797,1797,1797,1797,0
|
|
20230818,113100,28619592,1797,1797,1797,1797,0
|
|
20230818,113000,28619592,1797,1797,1797,1797,0
|
|
20230818,112900,28619592,1797,1797,1797,1797,0
|
|
20230818,112800,28619592,1797,1797,1797,1797,200
|
|
20230818,112700,28260192,1796,1796,1796,1796,0
|
|
20230818,112600,28260192,1796,1796,1796,1796,0
|
|
20230818,112500,28260192,1796,1796,1796,1796,0
|
|
20230818,112400,28260192,1796,1796,1796,1796,100
|
|
20230818,112300,28080592,1796,1796,1796,1796,18
|
|
20230818,112200,28048264,1796,1796,1796,1796,0
|
|
20230818,112100,28048264,1796,1796,1796,1796,0
|
|
20230818,112000,28048264,1796,1796,1796,1796,70
|
|
20230818,111900,27922544,1785,1785,1785,1785,94
|
|
20230818,111800,27754754,1796,1796,1796,1796,0
|
|
20230818,111700,27754754,1796,1796,1796,1796,0
|
|
20230818,111600,27754754,1796,1796,1796,1796,200
|
|
20230818,111500,27395554,1796,1796,1796,1796,0
|
|
20230818,111400,27395554,1796,1796,1796,1796,0
|
|
20230818,111300,27395554,1796,1796,1796,1796,0
|
|
20230818,111200,27395554,1796,1796,1796,1796,95
|
|
20230818,111100,27224934,1795,1795,1795,1795,0
|
|
20230818,111000,27224934,1795,1795,1795,1795,0
|
|
20230818,110900,27224934,1795,1795,1795,1795,0
|
|
20230818,110800,27224934,1795,1795,1795,1795,0
|
|
20230818,110700,27224934,1795,1795,1795,1795,0
|
|
20230818,110600,27224934,1795,1795,1795,1795,0
|
|
20230818,110500,27224934,1795,1795,1795,1795,0
|
|
20230818,110400,27224934,1795,1795,1795,1795,24
|
|
20230818,110300,27181854,1795,1797,1797,1779,202
|
|
20230818,110200,26821788,1797,1789,1797,1789,325
|
|
20230818,110100,26239779,1782,1782,1782,1782,0
|
|
20230818,110000,26239779,1782,1782,1782,1782,0
|
|
20230818,105900,26239779,1782,1782,1782,1782,0
|
|
20230818,105800,26239779,1782,1782,1782,1782,0
|
|
20230818,105700,26239779,1782,1782,1782,1782,0
|
|
20230818,105600,26239779,1782,1782,1782,1782,0
|
|
20230818,105500,26239779,1782,1782,1782,1782,0
|
|
20230818,105400,26239779,1782,1782,1782,1782,0
|
|
20230818,105300,26239779,1782,1782,1782,1782,0
|
|
20230818,105200,26239779,1782,1782,1782,1782,200
|
|
20230818,105100,25883379,1777,1777,1777,1777,0
|
|
20230818,105000,25883379,1777,1777,1777,1777,0
|
|
20230818,104900,25883379,1777,1777,1777,1777,0
|
|
20230818,104800,25883379,1777,1777,1777,1777,0
|
|
20230818,104700,25883379,1777,1777,1777,1777,0
|
|
20230818,104600,25883379,1777,1777,1777,1777,0
|
|
20230818,104500,25883379,1777,1777,1777,1777,0
|
|
20230818,104400,25883379,1777,1778,1778,1777,84
|
|
20230818,104300,25734093,1798,1798,1798,1798,0
|
|
20230818,104200,25734093,1798,1798,1798,1798,515
|
|
20230818,104100,24808123,1799,1799,1799,1799,0
|
|
20230818,104000,24808123,1799,1799,1799,1799,0
|
|
20230818,103900,24808123,1799,1799,1799,1799,0
|
|
20230818,103800,24808123,1799,1799,1799,1799,218
|
|
20230818,103700,24415941,1788,1788,1788,1788,2
|
|
20230818,103600,24412365,1775,1775,1775,1775,0
|
|
20230818,103500,24412365,1775,1789,1789,1775,3000
|
|
20230818,103400,19074509,1790,1790,1790,1790,0
|
|
20230818,103300,19074509,1790,1790,1790,1790,0
|
|
20230818,103200,19074509,1790,1790,1790,1790,0
|
|
20230818,103100,19074509,1790,1790,1790,1790,0
|
|
20230818,103000,19074509,1790,1790,1790,1790,0
|
|
20230818,102900,19074509,1790,1790,1790,1790,0
|
|
20230818,102800,19074509,1790,1790,1790,1790,0
|
|
20230818,102700,19074509,1790,1790,1790,1790,0
|
|
20230818,102600,19074509,1790,1790,1790,1790,0
|
|
20230818,102500,19074509,1790,1790,1790,1790,0
|
|
20230818,102400,19074509,1790,1790,1790,1790,0
|
|
20230818,102300,19074509,1790,1790,1790,1790,0
|
|
20230818,102200,19074509,1790,1790,1790,1790,0
|
|
20230818,102100,19074509,1790,1783,1790,1783,141
|
|
20230818,102000,18822744,1780,1780,1780,1780,0
|
|
20230818,101900,18822744,1780,1780,1780,1780,0
|
|
20230818,101800,18822744,1780,1780,1780,1780,0
|
|
20230818,101700,18822744,1780,1780,1783,1780,203
|
|
20230818,101600,18461104,1778,1778,1778,1778,0
|
|
20230818,101500,18461104,1778,1780,1780,1778,745
|
|
20230818,101400,17135052,1780,1780,1780,1780,0
|
|
20230818,101300,17135052,1780,1780,1780,1780,0
|
|
20230818,101200,17135052,1780,1780,1780,1780,0
|
|
20230818,101100,17135052,1780,1780,1780,1780,0
|
|
20230818,101000,17135052,1780,1780,1780,1780,0
|
|
20230818,100900,17135052,1780,1780,1780,1780,0
|
|
20230818,100800,17135052,1780,1780,1780,1780,1
|
|
20230818,100700,17133272,1784,1784,1784,1784,0
|
|
20230818,100600,17133272,1784,1784,1784,1784,0
|
|
20230818,100500,17133272,1784,1784,1784,1784,0
|
|
20230818,100400,17133272,1784,1784,1784,1784,0
|
|
20230818,100300,17133272,1784,1784,1784,1784,0
|
|
20230818,100200,17133272,1784,1784,1784,1784,0
|
|
20230818,100100,17133272,1784,1784,1784,1784,0
|
|
20230818,100000,17133272,1784,1784,1784,1784,0
|
|
20230818,095900,17133272,1784,1784,1784,1784,206
|
|
20230818,095800,16765768,1780,1780,1780,1780,0
|
|
20230818,095700,16765768,1780,1784,1784,1780,1180
|
|
20230818,095600,14665053,1785,1785,1785,1785,0
|
|
20230818,095500,14665053,1785,1785,1785,1785,0
|
|
20230818,095400,14665053,1785,1785,1785,1785,0
|
|
20230818,095300,14665053,1785,1785,1785,1785,0
|
|
20230818,095200,14665053,1785,1785,1785,1785,0
|
|
20230818,095100,14665053,1785,1785,1785,1785,0
|
|
20230818,095000,14665053,1785,1785,1785,1785,0
|
|
20230818,094900,14665053,1785,1785,1785,1785,0
|
|
20230818,094800,14665053,1785,1785,1785,1785,0
|
|
20230818,094700,14665053,1785,1785,1785,1785,0
|
|
20230818,094600,14665053,1785,1785,1785,1785,0
|
|
20230818,094500,14665053,1785,1785,1785,1785,0
|
|
20230818,094400,14665053,1785,1785,1785,1785,0
|
|
20230818,094300,14665053,1785,1785,1785,1785,0
|
|
20230818,094200,14665053,1785,1785,1785,1785,3
|
|
20230818,094100,14659698,1785,1785,1785,1785,1
|
|
20230818,094000,14657913,1786,1786,1786,1786,83
|
|
20230818,093900,14509675,1786,1786,1786,1786,1
|
|
20230818,093800,14507889,1786,1786,1786,1786,0
|
|
20230818,093700,14507889,1786,1786,1786,1786,0
|
|
20230818,093600,14507889,1786,1786,1786,1786,0
|
|
20230818,093500,14507889,1786,1786,1786,1786,0
|
|
20230818,093400,14507889,1786,1786,1786,1786,0
|
|
20230818,093300,14507889,1786,1787,1787,1786,345
|
|
20230818,093200,13891410,1786,1786,1786,1786,0
|
|
20230818,093100,13891410,1786,1786,1786,1786,100
|
|
20230818,093000,13712810,1786,1786,1786,1786,2
|
|
20230818,092900,13709238,1790,1790,1790,1790,1
|
|
20230818,092800,13707448,1790,1790,1790,1790,0
|
|
20230818,092700,13707448,1790,1790,1790,1790,103
|
|
20230818,092600,13523078,1790,1790,1790,1790,0
|
|
20230818,092500,13523078,1790,1790,1790,1790,0
|
|
20230818,092400,13523078,1790,1790,1790,1790,0
|
|
20230818,092300,13523078,1790,1790,1790,1790,0
|
|
20230818,092200,13523078,1790,1783,1790,1780,3211
|
|
20230818,092100,7804350,1790,1790,1790,1790,0
|
|
20230818,092000,7804350,1790,1790,1790,1790,20
|
|
20230818,091900,7768550,1782,1782,1782,1782,20
|
|
20230818,091800,7732910,1784,1784,1784,1784,0
|
|
20230818,091700,7732910,1784,1784,1784,1784,0
|
|
20230818,091600,7732910,1784,1784,1784,1784,0
|
|
20230818,091500,7732910,1784,1784,1784,1784,0
|
|
20230818,091400,7732910,1784,1784,1784,1784,0
|
|
20230818,091300,7732910,1784,1784,1784,1784,0
|
|
20230818,091200,7732910,1784,1784,1784,1784,0
|
|
20230818,091100,7732910,1784,1786,1786,1784,163
|
|
20230818,091000,7441845,1786,1786,1786,1786,0
|
|
20230818,090900,7441845,1786,1786,1786,1786,0
|
|
20230818,090800,7441845,1786,1786,1786,1786,0
|
|
20230818,090700,7441845,1786,1786,1786,1786,0
|
|
20230818,090600,7441845,1786,1786,1786,1786,19
|
|
20230818,090500,7407911,1790,1790,1790,1790,10
|
|
20230818,090400,7390011,1786,1789,1789,1786,734
|
|
20230818,090300,6079054,1790,1791,1791,1790,2
|
|
20230818,090200,6075473,1800,1800,1800,1800,0
|
|
20230818,090100,6075473,1800,1819,1819,1800,19
|
|
20230818,090000,6041254,1786,1818,1819,1786,3324
|