598 lines
28 KiB
CSV
598 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230814,185500,216228809,1694,1694,1694,1694,4339
|
|
20230814,185400,216228809,1694,1694,1694,1694,0
|
|
20230814,185300,216228809,1694,1694,1694,1694,0
|
|
20230814,185200,216228809,1694,1694,1694,1694,0
|
|
20230814,185100,216228809,1694,1694,1694,1694,0
|
|
20230814,185000,216228809,1694,1694,1694,1694,0
|
|
20230814,184900,216228809,1694,1694,1694,1694,0
|
|
20230814,184800,216228809,1694,1694,1694,1694,0
|
|
20230814,184700,216228809,1694,1694,1694,1694,0
|
|
20230814,184600,216228809,1694,1694,1694,1694,0
|
|
20230814,184500,216228809,1694,1694,1694,1694,0
|
|
20230814,184400,216228809,1694,1694,1694,1694,0
|
|
20230814,184300,216228809,1694,1694,1694,1694,0
|
|
20230814,184200,216228809,1694,1694,1694,1694,0
|
|
20230814,184100,216228809,1694,1694,1694,1694,0
|
|
20230814,184000,216228809,1694,1694,1694,1694,0
|
|
20230814,183900,216228809,1694,1694,1694,1694,0
|
|
20230814,183800,216228809,1694,1694,1694,1694,0
|
|
20230814,183700,216228809,1694,1694,1694,1694,0
|
|
20230814,183600,216228809,1694,1694,1694,1694,0
|
|
20230814,183500,216228809,1694,1694,1694,1694,0
|
|
20230814,183400,216228809,1694,1694,1694,1694,0
|
|
20230814,183300,216228809,1694,1694,1694,1694,0
|
|
20230814,183200,216228809,1694,1694,1694,1694,0
|
|
20230814,183100,216228809,1694,1694,1694,1694,0
|
|
20230814,183000,216228809,1694,1694,1694,1694,0
|
|
20230814,182900,216228809,1694,1694,1694,1694,0
|
|
20230814,182800,216228809,1694,1694,1694,1694,0
|
|
20230814,182700,216228809,1694,1694,1694,1694,0
|
|
20230814,182600,216228809,1694,1694,1694,1694,0
|
|
20230814,182500,216228809,1694,1694,1694,1694,4339
|
|
20230814,182400,216228809,1694,1694,1694,1694,0
|
|
20230814,182300,216228809,1694,1694,1694,1694,0
|
|
20230814,182200,216228809,1694,1694,1694,1694,0
|
|
20230814,182100,216228809,1694,1694,1694,1694,0
|
|
20230814,182000,216228809,1694,1694,1694,1694,0
|
|
20230814,181900,216228809,1694,1694,1694,1694,0
|
|
20230814,181800,216228809,1694,1694,1694,1694,0
|
|
20230814,181700,216228809,1694,1694,1694,1694,0
|
|
20230814,181600,216228809,1694,1694,1694,1694,0
|
|
20230814,181500,216228809,1694,1694,1694,1694,0
|
|
20230814,181400,216228809,1694,1694,1694,1694,0
|
|
20230814,181300,216228809,1694,1694,1694,1694,0
|
|
20230814,181200,216228809,1694,1694,1694,1694,0
|
|
20230814,181100,216228809,1694,1694,1694,1694,0
|
|
20230814,181000,216228809,1694,1694,1694,1694,0
|
|
20230814,180900,216228809,1694,1694,1694,1694,0
|
|
20230814,180800,216228809,1694,1694,1694,1694,0
|
|
20230814,180700,216228809,1694,1694,1694,1694,0
|
|
20230814,180600,216228809,1694,1694,1694,1694,0
|
|
20230814,180500,216228809,1694,1694,1694,1694,0
|
|
20230814,180400,216228809,1694,1694,1694,1694,0
|
|
20230814,180300,216228809,1694,1694,1694,1694,0
|
|
20230814,180200,216228809,1694,1694,1694,1694,0
|
|
20230814,180100,216228809,1694,1694,1694,1694,0
|
|
20230814,180000,216228809,1694,1694,1694,1694,0
|
|
20230814,175900,216228809,1694,1694,1694,1694,0
|
|
20230814,175800,216228809,1694,1694,1694,1694,0
|
|
20230814,175700,216228809,1694,1694,1694,1694,0
|
|
20230814,175600,216228809,1694,1694,1694,1694,0
|
|
20230814,175500,216228809,1694,1694,1694,1694,4339
|
|
20230814,175400,216228809,1694,1694,1694,1694,0
|
|
20230814,175300,216228809,1694,1694,1694,1694,0
|
|
20230814,175200,216228809,1694,1694,1694,1694,0
|
|
20230814,175100,216228809,1694,1694,1694,1694,0
|
|
20230814,175000,216228809,1694,1694,1694,1694,0
|
|
20230814,174900,216228809,1694,1694,1694,1694,0
|
|
20230814,174800,216228809,1694,1694,1694,1694,0
|
|
20230814,174700,216228809,1694,1694,1694,1694,0
|
|
20230814,174600,216228809,1694,1694,1694,1694,0
|
|
20230814,174500,216228809,1694,1694,1694,1694,0
|
|
20230814,174400,216228809,1694,1694,1694,1694,0
|
|
20230814,174300,216228809,1694,1694,1694,1694,0
|
|
20230814,174200,216228809,1694,1694,1694,1694,0
|
|
20230814,174100,216228809,1694,1694,1694,1694,0
|
|
20230814,174000,216228809,1694,1694,1694,1694,0
|
|
20230814,173900,216228809,1694,1694,1694,1694,0
|
|
20230814,173800,216228809,1694,1694,1694,1694,0
|
|
20230814,173700,216228809,1694,1694,1694,1694,0
|
|
20230814,173600,216228809,1694,1694,1694,1694,0
|
|
20230814,173500,216228809,1694,1694,1694,1694,0
|
|
20230814,173400,216228809,1694,1694,1694,1694,0
|
|
20230814,173300,216228809,1694,1694,1694,1694,0
|
|
20230814,173200,216228809,1694,1694,1694,1694,0
|
|
20230814,173100,216228809,1694,1694,1694,1694,0
|
|
20230814,173000,216228809,1694,1694,1694,1694,0
|
|
20230814,172900,216228809,1694,1694,1694,1694,0
|
|
20230814,172800,216228809,1694,1694,1694,1694,0
|
|
20230814,172700,216228809,1694,1694,1694,1694,0
|
|
20230814,172600,216228809,1694,1694,1694,1694,0
|
|
20230814,172500,216228809,1694,1694,1694,1694,4339
|
|
20230814,172400,216228809,1694,1694,1694,1694,0
|
|
20230814,172300,216228809,1694,1694,1694,1694,0
|
|
20230814,172200,216228809,1694,1694,1694,1694,0
|
|
20230814,172100,216228809,1694,1694,1694,1694,0
|
|
20230814,172000,216228809,1694,1694,1694,1694,0
|
|
20230814,171900,216228809,1694,1694,1694,1694,0
|
|
20230814,171800,216228809,1694,1694,1694,1694,0
|
|
20230814,171700,216228809,1694,1694,1694,1694,0
|
|
20230814,171600,216228809,1694,1694,1694,1694,0
|
|
20230814,171500,216228809,1694,1694,1694,1694,0
|
|
20230814,171400,216228809,1694,1694,1694,1694,0
|
|
20230814,171300,216228809,1694,1694,1694,1694,0
|
|
20230814,171200,216228809,1694,1694,1694,1694,0
|
|
20230814,171100,216228809,1694,1694,1694,1694,0
|
|
20230814,171000,216228809,1694,1694,1694,1694,0
|
|
20230814,170900,216228809,1694,1694,1694,1694,0
|
|
20230814,170800,216228809,1694,1694,1694,1694,0
|
|
20230814,170700,216228809,1694,1694,1694,1694,0
|
|
20230814,170600,216228809,1694,1694,1694,1694,0
|
|
20230814,170500,216228809,1694,1694,1694,1694,0
|
|
20230814,170400,216228809,1694,1694,1694,1694,0
|
|
20230814,170300,216228809,1694,1694,1694,1694,0
|
|
20230814,170200,216228809,1694,1694,1694,1694,0
|
|
20230814,170100,216228809,1694,1694,1694,1694,0
|
|
20230814,170000,216228809,1694,1694,1694,1694,0
|
|
20230814,165900,216228809,1694,1694,1694,1694,0
|
|
20230814,165800,216228809,1694,1694,1694,1694,0
|
|
20230814,165700,216228809,1694,1694,1694,1694,0
|
|
20230814,165600,216228809,1694,1694,1694,1694,0
|
|
20230814,165500,216228809,1694,1694,1694,1694,4339
|
|
20230814,165400,216228809,1694,1694,1694,1694,0
|
|
20230814,165300,216228809,1694,1694,1694,1694,0
|
|
20230814,165200,216228809,1694,1694,1694,1694,0
|
|
20230814,165100,216228809,1694,1694,1694,1694,0
|
|
20230814,165000,216228809,1694,1694,1694,1694,0
|
|
20230814,164900,216228809,1694,1694,1694,1694,0
|
|
20230814,164800,216228809,1694,1694,1694,1694,0
|
|
20230814,164700,216228809,1694,1694,1694,1694,0
|
|
20230814,164600,216228809,1694,1694,1694,1694,0
|
|
20230814,164500,216228809,1694,1694,1694,1694,0
|
|
20230814,164400,216228809,1694,1694,1694,1694,0
|
|
20230814,164300,216228809,1694,1694,1694,1694,0
|
|
20230814,164200,216228809,1694,1694,1694,1694,0
|
|
20230814,164100,216228809,1694,1694,1694,1694,0
|
|
20230814,164000,216228809,1694,1694,1694,1694,0
|
|
20230814,163900,216228809,1694,1694,1694,1694,0
|
|
20230814,163800,216228809,1694,1694,1694,1694,0
|
|
20230814,163700,216228809,1694,1694,1694,1694,0
|
|
20230814,163600,216228809,1694,1694,1694,1694,0
|
|
20230814,163500,216228809,1694,1694,1694,1694,0
|
|
20230814,163400,216228809,1694,1694,1694,1694,0
|
|
20230814,163300,216228809,1694,1694,1694,1694,0
|
|
20230814,163200,216228809,1694,1694,1694,1694,0
|
|
20230814,163100,216228809,1694,1694,1694,1694,0
|
|
20230814,163000,216228809,1694,1694,1694,1694,0
|
|
20230814,162900,216228809,1694,1694,1694,1694,0
|
|
20230814,162800,216228809,1694,1694,1694,1694,0
|
|
20230814,162700,216228809,1694,1694,1694,1694,0
|
|
20230814,162600,216228809,1694,1694,1694,1694,0
|
|
20230814,162500,216228809,1694,1694,1694,1694,4339
|
|
20230814,162400,216228809,1694,1694,1694,1694,0
|
|
20230814,162300,216228809,1694,1694,1694,1694,0
|
|
20230814,162200,216228809,1694,1694,1694,1694,0
|
|
20230814,162100,216228809,1694,1694,1694,1694,0
|
|
20230814,162000,216228809,1694,1694,1694,1694,0
|
|
20230814,161900,216228809,1694,1694,1694,1694,0
|
|
20230814,161800,216228809,1694,1694,1694,1694,0
|
|
20230814,161700,216228809,1694,1694,1694,1694,0
|
|
20230814,161600,216228809,1694,1694,1694,1694,0
|
|
20230814,161500,216228809,1694,1694,1694,1694,0
|
|
20230814,161400,216228809,1694,1694,1694,1694,0
|
|
20230814,161300,216228809,1694,1694,1694,1694,0
|
|
20230814,161200,216228809,1694,1694,1694,1694,0
|
|
20230814,161100,216228809,1694,1694,1694,1694,0
|
|
20230814,161000,216228809,1694,1694,1694,1694,0
|
|
20230814,160900,216228809,1694,1694,1694,1694,0
|
|
20230814,160800,216228809,1694,1694,1694,1694,0
|
|
20230814,160700,216228809,1694,1694,1694,1694,0
|
|
20230814,160600,216228809,1694,1694,1694,1694,0
|
|
20230814,160500,216228809,1694,1694,1694,1694,0
|
|
20230814,160400,216228809,1694,1694,1694,1694,0
|
|
20230814,160300,216228809,1694,1694,1694,1694,0
|
|
20230814,160200,216228809,1694,1694,1694,1694,0
|
|
20230814,160100,216228809,1694,1694,1694,1694,0
|
|
20230814,160000,216228809,1694,1694,1694,1694,0
|
|
20230814,155900,216228809,1694,1694,1694,1694,0
|
|
20230814,155800,216228809,1694,1694,1694,1694,0
|
|
20230814,155700,216228809,1694,1694,1694,1694,0
|
|
20230814,155600,216228809,1694,1694,1694,1694,0
|
|
20230814,155500,216228809,1694,1694,1694,1694,4339
|
|
20230814,155400,216228809,1694,1694,1694,1694,0
|
|
20230814,155300,216228809,1694,1694,1694,1694,0
|
|
20230814,155200,216228809,1694,1694,1694,1694,0
|
|
20230814,155100,216228809,1694,1694,1694,1694,0
|
|
20230814,155000,216228809,1694,1694,1694,1694,0
|
|
20230814,154900,216228809,1694,1694,1694,1694,0
|
|
20230814,154800,216228809,1694,1694,1694,1694,0
|
|
20230814,154700,216228809,1694,1694,1694,1694,0
|
|
20230814,154600,216228809,1694,1694,1694,1694,0
|
|
20230814,154500,216228809,1694,1694,1694,1694,0
|
|
20230814,154400,216228809,1694,1694,1694,1694,0
|
|
20230814,154300,216228809,1694,1694,1694,1694,0
|
|
20230814,154200,216228809,1694,1694,1694,1694,0
|
|
20230814,154100,216228809,1694,1694,1694,1694,0
|
|
20230814,154000,216228809,1694,1694,1694,1694,0
|
|
20230814,153900,216228809,1694,1694,1694,1694,0
|
|
20230814,153800,216228809,1694,1694,1694,1694,0
|
|
20230814,153700,216228809,1694,1694,1694,1694,0
|
|
20230814,153600,216228809,1694,1694,1694,1694,0
|
|
20230814,153500,216228809,1694,1694,1694,1694,0
|
|
20230814,153400,216228809,1694,1694,1694,1694,0
|
|
20230814,153300,216228809,1694,1694,1694,1694,0
|
|
20230814,153200,216228809,1694,1694,1694,1694,0
|
|
20230814,153100,216228809,1694,1694,1694,1694,0
|
|
20230814,153000,216228809,1694,1694,1694,1694,4339
|
|
20230814,152900,208878543,1696,1696,1696,1696,0
|
|
20230814,152800,208878543,1696,1696,1696,1696,0
|
|
20230814,152700,208878543,1696,1696,1696,1696,0
|
|
20230814,152600,208878543,1696,1696,1696,1696,0
|
|
20230814,152500,208878543,1696,1696,1696,1696,0
|
|
20230814,152400,208878543,1696,1696,1696,1696,0
|
|
20230814,152300,208878543,1696,1696,1696,1696,0
|
|
20230814,152200,208878543,1696,1696,1696,1696,0
|
|
20230814,152100,208878543,1696,1696,1696,1696,0
|
|
20230814,152000,208878543,1696,1696,1696,1696,0
|
|
20230814,151900,208878543,1696,1696,1696,1696,4
|
|
20230814,151800,208871759,1695,1695,1695,1695,2
|
|
20230814,151700,208868369,1695,1696,1696,1695,1774
|
|
20230814,151600,205860159,1698,1698,1698,1698,112
|
|
20230814,151500,205669983,1696,1696,1696,1696,0
|
|
20230814,151400,205669983,1696,1696,1696,1696,0
|
|
20230814,151300,205669983,1696,1696,1696,1696,0
|
|
20230814,151200,205669983,1696,1696,1696,1696,0
|
|
20230814,151100,205669983,1696,1696,1696,1696,1172
|
|
20230814,151000,203682271,1696,1696,1696,1696,0
|
|
20230814,150900,203682271,1696,1696,1696,1696,101
|
|
20230814,150800,203510975,1695,1696,1696,1695,917
|
|
20230814,150700,201956077,1696,1696,1696,1696,0
|
|
20230814,150600,201956077,1696,1696,1696,1696,2
|
|
20230814,150500,201952685,1696,1698,1698,1696,620
|
|
20230814,150400,200900127,1696,1696,1696,1696,0
|
|
20230814,150300,200900127,1696,1696,1696,1696,0
|
|
20230814,150200,200900127,1696,1696,1696,1696,2000
|
|
20230814,150100,197508127,1695,1695,1695,1695,2
|
|
20230814,150000,197504737,1695,1695,1695,1695,0
|
|
20230814,145900,197504737,1695,1695,1695,1695,100
|
|
20230814,145800,197335237,1696,1696,1696,1696,2534
|
|
20230814,145700,193037573,1698,1698,1698,1698,1
|
|
20230814,145600,193035875,1697,1697,1697,1697,20
|
|
20230814,145500,193001935,1698,1697,1698,1697,658
|
|
20230814,145400,191885281,1698,1698,1698,1698,0
|
|
20230814,145300,191885281,1698,1698,1698,1698,101
|
|
20230814,145200,191713783,1698,1698,1698,1698,1000
|
|
20230814,145100,190015783,1699,1699,1699,1699,0
|
|
20230814,145000,190015783,1699,1699,1699,1699,0
|
|
20230814,144900,190015783,1699,1695,1699,1695,4702
|
|
20230814,144800,182045889,1699,1696,1699,1695,940
|
|
20230814,144700,180452031,1699,1699,1699,1699,1
|
|
20230814,144600,180450332,1695,1695,1695,1695,0
|
|
20230814,144500,180450332,1695,1695,1695,1695,20
|
|
20230814,144400,180416432,1695,1695,1695,1695,1150
|
|
20230814,144300,178467182,1699,1699,1699,1699,0
|
|
20230814,144200,178467182,1699,1699,1699,1699,0
|
|
20230814,144100,178467182,1699,1699,1699,1699,0
|
|
20230814,144000,178467182,1699,1699,1699,1699,1
|
|
20230814,143900,178465483,1696,1699,1699,1696,15
|
|
20230814,143800,178440028,1699,1699,1699,1699,25
|
|
20230814,143700,178397553,1699,1699,1699,1699,0
|
|
20230814,143600,178397553,1699,1699,1699,1699,0
|
|
20230814,143500,178397553,1699,1696,1699,1695,399
|
|
20230814,143400,177721224,1698,1698,1698,1698,5
|
|
20230814,143300,177712734,1698,1698,1698,1698,0
|
|
20230814,143200,177712734,1698,1698,1698,1698,0
|
|
20230814,143100,177712734,1698,1699,1699,1698,727
|
|
20230814,143000,176478278,1699,1699,1699,1699,0
|
|
20230814,142900,176478278,1699,1699,1699,1699,0
|
|
20230814,142800,176478278,1699,1699,1699,1699,0
|
|
20230814,142700,176478278,1699,1699,1699,1699,1
|
|
20230814,142600,176476579,1698,1698,1698,1698,0
|
|
20230814,142500,176476579,1698,1698,1698,1698,28
|
|
20230814,142400,176429035,1698,1698,1698,1698,0
|
|
20230814,142300,176429035,1698,1698,1698,1698,3
|
|
20230814,142200,176423941,1698,1698,1698,1698,72
|
|
20230814,142100,176301685,1698,1698,1698,1698,0
|
|
20230814,142000,176301685,1698,1698,1698,1698,1
|
|
20230814,141900,176299987,1699,1699,1699,1699,0
|
|
20230814,141800,176299987,1699,1699,1699,1699,0
|
|
20230814,141700,176299987,1699,1699,1699,1699,1
|
|
20230814,141600,176298288,1696,1696,1696,1696,0
|
|
20230814,141500,176298288,1696,1699,1699,1696,11
|
|
20230814,141400,176279629,1696,1699,1699,1696,21
|
|
20230814,141300,176244010,1695,1695,1695,1695,1000
|
|
20230814,141200,174549010,1700,1700,1700,1700,0
|
|
20230814,141100,174549010,1700,1695,1700,1695,1401
|
|
20230814,141000,172174310,1700,1700,1700,1700,0
|
|
20230814,140900,172174310,1700,1700,1700,1700,0
|
|
20230814,140800,172174310,1700,1700,1700,1700,2
|
|
20230814,140700,172170910,1700,1700,1700,1700,0
|
|
20230814,140600,172170910,1700,1700,1700,1700,0
|
|
20230814,140500,172170910,1700,1700,1700,1700,0
|
|
20230814,140400,172170910,1700,1700,1700,1700,0
|
|
20230814,140300,172170910,1700,1700,1700,1700,2
|
|
20230814,140200,172167510,1700,1700,1700,1700,224
|
|
20230814,140100,171786710,1700,1695,1700,1695,2
|
|
20230814,140000,171783315,1700,1700,1700,1700,1
|
|
20230814,135900,171781615,1697,1697,1697,1697,0
|
|
20230814,135800,171781615,1697,1697,1697,1697,298
|
|
20230814,135700,171275909,1699,1699,1699,1699,0
|
|
20230814,135600,171275909,1699,1699,1699,1699,1
|
|
20230814,135500,171274210,1695,1695,1695,1695,0
|
|
20230814,135400,171274210,1695,1695,1695,1695,1987
|
|
20230814,135300,167906245,1695,1695,1695,1695,0
|
|
20230814,135200,167906245,1695,1695,1695,1695,1000
|
|
20230814,135100,166211245,1696,1696,1696,1696,0
|
|
20230814,135000,166211245,1696,1696,1696,1696,0
|
|
20230814,134900,166211245,1696,1696,1696,1696,0
|
|
20230814,134800,166211245,1696,1696,1696,1696,300
|
|
20230814,134700,165702445,1697,1697,1697,1697,1
|
|
20230814,134600,165700748,1697,1697,1697,1697,12
|
|
20230814,134500,165680384,1696,1696,1696,1696,1100
|
|
20230814,134400,163814784,1697,1697,1697,1697,100
|
|
20230814,134300,163645084,1697,1697,1697,1697,12
|
|
20230814,134200,163624720,1702,1702,1702,1702,0
|
|
20230814,134100,163624720,1702,1702,1702,1702,0
|
|
20230814,134000,163624720,1702,1702,1702,1702,0
|
|
20230814,133900,163624720,1702,1702,1702,1702,0
|
|
20230814,133800,163624720,1702,1702,1702,1702,1
|
|
20230814,133700,163623018,1697,1697,1697,1697,0
|
|
20230814,133600,163623018,1697,1702,1702,1697,28
|
|
20230814,133500,163575412,1697,1697,1697,1697,0
|
|
20230814,133400,163575412,1697,1697,1697,1697,0
|
|
20230814,133300,163575412,1697,1697,1697,1697,11
|
|
20230814,133200,163556745,1696,1696,1696,1696,20
|
|
20230814,133100,163522825,1696,1696,1696,1696,0
|
|
20230814,133000,163522825,1696,1696,1696,1696,5
|
|
20230814,132900,163514345,1695,1695,1695,1695,0
|
|
20230814,132800,163514345,1695,1695,1695,1695,0
|
|
20230814,132700,163514345,1695,1695,1695,1695,24
|
|
20230814,132600,163473665,1695,1695,1695,1695,0
|
|
20230814,132500,163473665,1695,1696,1696,1695,30
|
|
20230814,132400,163422800,1702,1702,1702,1702,0
|
|
20230814,132300,163422800,1702,1702,1702,1702,0
|
|
20230814,132200,163422800,1702,1702,1702,1702,302
|
|
20230814,132100,162908796,1695,1695,1695,1695,0
|
|
20230814,132000,162908796,1695,1702,1702,1695,1071
|
|
20230814,131900,161093051,1702,1702,1702,1702,11
|
|
20230814,131800,161074329,1696,1696,1696,1696,0
|
|
20230814,131700,161074329,1696,1696,1696,1696,0
|
|
20230814,131600,161074329,1696,1696,1696,1696,0
|
|
20230814,131500,161074329,1696,1696,1696,1696,800
|
|
20230814,131400,159717529,1703,1703,1703,1703,0
|
|
20230814,131300,159717529,1703,1703,1703,1703,0
|
|
20230814,131200,159717529,1703,1703,1703,1703,0
|
|
20230814,131100,159717529,1703,1703,1703,1703,0
|
|
20230814,131000,159717529,1703,1703,1703,1703,0
|
|
20230814,130900,159717529,1703,1703,1703,1703,0
|
|
20230814,130800,159717529,1703,1703,1703,1703,0
|
|
20230814,130700,159717529,1703,1703,1703,1703,0
|
|
20230814,130600,159717529,1703,1703,1703,1703,0
|
|
20230814,130500,159717529,1703,1703,1703,1703,0
|
|
20230814,130400,159717529,1703,1703,1703,1703,44
|
|
20230814,130300,159642597,1695,1695,1695,1695,0
|
|
20230814,130200,159642597,1695,1696,1696,1695,1200
|
|
20230814,130100,157608494,1703,1703,1703,1703,1
|
|
20230814,130000,157606791,1696,1696,1696,1696,2925
|
|
20230814,125900,152645991,1696,1696,1696,1696,500
|
|
20230814,125800,151797991,1703,1703,1703,1703,0
|
|
20230814,125700,151797991,1703,1703,1703,1703,0
|
|
20230814,125600,151797991,1703,1697,1703,1697,676
|
|
20230814,125500,150650813,1697,1697,1697,1697,1000
|
|
20230814,125400,148953813,1697,1698,1698,1697,1500
|
|
20230814,125300,146408311,1704,1704,1704,1704,1
|
|
20230814,125200,146406607,1698,1698,1698,1698,636
|
|
20230814,125100,145326679,1698,1698,1698,1698,1
|
|
20230814,125000,145324981,1697,1702,1702,1697,1509
|
|
20230814,124900,142763647,1698,1698,1698,1698,4387
|
|
20230814,124800,135314521,1702,1699,1702,1699,1680
|
|
20230814,124700,132460198,1702,1702,1702,1702,0
|
|
20230814,124600,132460198,1702,1702,1702,1702,0
|
|
20230814,124500,132460198,1702,1702,1702,1702,1
|
|
20230814,124400,132458496,1704,1699,1704,1699,401
|
|
20230814,124300,131777192,1699,1701,1701,1699,100
|
|
20230814,124200,131607238,1704,1704,1704,1704,0
|
|
20230814,124100,131607238,1704,1704,1704,1704,0
|
|
20230814,124000,131607238,1704,1704,1704,1704,0
|
|
20230814,123900,131607238,1704,1704,1704,1704,0
|
|
20230814,123800,131607238,1704,1704,1704,1704,1
|
|
20230814,123700,131605534,1704,1704,1704,1704,0
|
|
20230814,123600,131605534,1704,1704,1704,1704,5
|
|
20230814,123500,131597014,1704,1704,1704,1704,0
|
|
20230814,123400,131597014,1704,1704,1704,1704,6
|
|
20230814,123300,131586790,1705,1705,1705,1705,0
|
|
20230814,123200,131586790,1705,1705,1705,1705,0
|
|
20230814,123100,131586790,1705,1705,1705,1705,0
|
|
20230814,123000,131586790,1705,1705,1705,1705,0
|
|
20230814,122900,131586790,1705,1705,1705,1705,0
|
|
20230814,122800,131586790,1705,1705,1705,1705,0
|
|
20230814,122700,131586790,1705,1705,1705,1705,0
|
|
20230814,122600,131586790,1705,1705,1705,1705,0
|
|
20230814,122500,131586790,1705,1705,1705,1705,0
|
|
20230814,122400,131586790,1705,1705,1705,1705,0
|
|
20230814,122300,131586790,1705,1705,1705,1705,0
|
|
20230814,122200,131586790,1705,1705,1705,1705,1
|
|
20230814,122100,131585085,1700,1700,1700,1700,42
|
|
20230814,122000,131513685,1700,1700,1700,1700,8
|
|
20230814,121900,131500085,1705,1705,1705,1705,0
|
|
20230814,121800,131500085,1705,1705,1705,1705,0
|
|
20230814,121700,131500085,1705,1705,1705,1705,0
|
|
20230814,121600,131500085,1705,1705,1705,1705,0
|
|
20230814,121500,131500085,1705,1705,1705,1705,0
|
|
20230814,121400,131500085,1705,1705,1705,1705,0
|
|
20230814,121300,131500085,1705,1705,1705,1705,20
|
|
20230814,121200,131465985,1705,1705,1705,1705,1
|
|
20230814,121100,131464280,1704,1704,1704,1704,0
|
|
20230814,121000,131464280,1704,1704,1704,1704,42
|
|
20230814,120900,131392712,1704,1704,1704,1704,0
|
|
20230814,120800,131392712,1704,1704,1704,1704,0
|
|
20230814,120700,131392712,1704,1704,1704,1704,0
|
|
20230814,120600,131392712,1704,1704,1704,1704,0
|
|
20230814,120500,131392712,1704,1704,1704,1704,1
|
|
20230814,120400,131391008,1699,1699,1699,1699,0
|
|
20230814,120300,131391008,1699,1699,1699,1699,750
|
|
20230814,120200,130116758,1705,1705,1705,1705,0
|
|
20230814,120100,130116758,1705,1705,1705,1705,0
|
|
20230814,120000,130116758,1705,1705,1705,1705,0
|
|
20230814,115900,130116758,1705,1705,1705,1705,21
|
|
20230814,115800,130080953,1705,1705,1705,1705,0
|
|
20230814,115700,130080953,1705,1705,1705,1705,0
|
|
20230814,115600,130080953,1705,1705,1705,1705,0
|
|
20230814,115500,130080953,1705,1705,1705,1705,0
|
|
20230814,115400,130080953,1705,1705,1705,1705,0
|
|
20230814,115300,130080953,1705,1705,1705,1705,0
|
|
20230814,115200,130080953,1705,1705,1705,1705,0
|
|
20230814,115100,130080953,1705,1705,1705,1705,0
|
|
20230814,115000,130080953,1705,1705,1705,1705,1
|
|
20230814,114900,130079248,1706,1706,1706,1706,0
|
|
20230814,114800,130079248,1706,1706,1706,1706,0
|
|
20230814,114700,130079248,1706,1706,1706,1706,0
|
|
20230814,114600,130079248,1706,1706,1706,1706,1
|
|
20230814,114500,130077542,1706,1706,1706,1706,1
|
|
20230814,114400,130075836,1707,1707,1707,1707,0
|
|
20230814,114300,130075836,1707,1707,1707,1707,0
|
|
20230814,114200,130075836,1707,1702,1707,1702,13
|
|
20230814,114100,130053670,1707,1707,1707,1707,0
|
|
20230814,114000,130053670,1707,1707,1707,1707,0
|
|
20230814,113900,130053670,1707,1707,1707,1707,0
|
|
20230814,113800,130053670,1707,1707,1707,1707,0
|
|
20230814,113700,130053670,1707,1707,1707,1707,1
|
|
20230814,113600,130051963,1707,1707,1707,1707,8
|
|
20230814,113500,130038307,1708,1708,1708,1708,0
|
|
20230814,113400,130038307,1708,1708,1708,1708,0
|
|
20230814,113300,130038307,1708,1708,1708,1708,0
|
|
20230814,113200,130038307,1708,1708,1708,1708,0
|
|
20230814,113100,130038307,1708,1708,1708,1708,0
|
|
20230814,113000,130038307,1708,1708,1708,1708,0
|
|
20230814,112900,130038307,1708,1708,1708,1708,0
|
|
20230814,112800,130038307,1708,1708,1708,1708,0
|
|
20230814,112700,130038307,1708,1708,1708,1708,0
|
|
20230814,112600,130038307,1708,1708,1708,1708,0
|
|
20230814,112500,130038307,1708,1708,1708,1708,0
|
|
20230814,112400,130038307,1708,1708,1708,1708,0
|
|
20230814,112300,130038307,1708,1708,1708,1708,15
|
|
20230814,112200,130012687,1708,1708,1708,1708,0
|
|
20230814,112100,130012687,1708,1708,1708,1708,1
|
|
20230814,112000,130010979,1697,1700,1701,1697,402
|
|
20230814,111900,129328778,1697,1697,1697,1697,0
|
|
20230814,111800,129328778,1697,1698,1698,1697,13
|
|
20230814,111700,129306711,1700,1700,1700,1699,10657
|
|
20230814,111600,111189814,1700,1701,1701,1700,1750
|
|
20230814,111500,108213065,1701,1702,1702,1701,198
|
|
20230814,111400,107876070,1702,1704,1705,1702,6566
|
|
20230814,111300,96685764,1705,1707,1707,1705,2119
|
|
20230814,111200,93072822,1708,1708,1708,1708,302
|
|
20230814,111100,92557006,1706,1706,1706,1706,0
|
|
20230814,111000,92557006,1706,1706,1706,1706,0
|
|
20230814,110900,92557006,1706,1706,1706,1706,0
|
|
20230814,110800,92557006,1706,1706,1706,1706,0
|
|
20230814,110700,92557006,1706,1706,1706,1706,20
|
|
20230814,110600,92522886,1706,1706,1706,1706,0
|
|
20230814,110500,92522886,1706,1706,1706,1706,0
|
|
20230814,110400,92522886,1706,1706,1706,1706,0
|
|
20230814,110300,92522886,1706,1706,1706,1706,0
|
|
20230814,110200,92522886,1706,1706,1706,1706,1000
|
|
20230814,110100,90816886,1706,1706,1706,1706,0
|
|
20230814,110000,90816886,1706,1706,1706,1706,0
|
|
20230814,105900,90816886,1706,1706,1706,1706,0
|
|
20230814,105800,90816886,1706,1707,1707,1706,264
|
|
20230814,105700,90366435,1705,1705,1705,1705,0
|
|
20230814,105600,90366435,1705,1705,1705,1705,0
|
|
20230814,105500,90366435,1705,1705,1705,1705,0
|
|
20230814,105400,90366435,1705,1705,1705,1705,0
|
|
20230814,105300,90366435,1705,1705,1705,1705,0
|
|
20230814,105200,90366435,1705,1705,1705,1705,293
|
|
20230814,105100,89866870,1714,1714,1714,1714,0
|
|
20230814,105000,89866870,1714,1714,1714,1714,1
|
|
20230814,104900,89865156,1704,1704,1704,1704,500
|
|
20230814,104800,89013156,1704,1704,1704,1704,0
|
|
20230814,104700,89013156,1704,1704,1704,1704,13
|
|
20230814,104600,88991004,1704,1704,1704,1704,0
|
|
20230814,104500,88991004,1704,1705,1705,1704,1370
|
|
20230814,104400,86656518,1704,1704,1704,1704,0
|
|
20230814,104300,86656518,1704,1707,1707,1704,7500
|
|
20230814,104200,73866612,1715,1715,1715,1715,0
|
|
20230814,104100,73866612,1715,1715,1715,1715,0
|
|
20230814,104000,73866612,1715,1716,1716,1715,562
|
|
20230814,103900,72902369,1721,1721,1721,1721,0
|
|
20230814,103800,72902369,1721,1721,1721,1721,0
|
|
20230814,103700,72902369,1721,1721,1721,1721,0
|
|
20230814,103600,72902369,1721,1721,1721,1721,0
|
|
20230814,103500,72902369,1721,1721,1721,1721,0
|
|
20230814,103400,72902369,1721,1721,1721,1721,0
|
|
20230814,103300,72902369,1721,1721,1721,1721,0
|
|
20230814,103200,72902369,1721,1721,1721,1721,10
|
|
20230814,103100,72885159,1715,1715,1715,1715,0
|
|
20230814,103000,72885159,1715,1715,1715,1715,0
|
|
20230814,102900,72885159,1715,1715,1715,1715,0
|
|
20230814,102800,72885159,1715,1715,1715,1715,0
|
|
20230814,102700,72885159,1715,1712,1715,1712,894
|
|
20230814,102600,71352595,1713,1712,1713,1712,1000
|
|
20230814,102500,69639613,1712,1712,1712,1711,776
|
|
20230814,102400,68311111,1713,1713,1713,1713,1
|
|
20230814,102300,68309398,1714,1714,1714,1714,0
|
|
20230814,102200,68309398,1714,1714,1714,1714,0
|
|
20230814,102100,68309398,1714,1714,1714,1714,0
|
|
20230814,102000,68309398,1714,1714,1714,1714,0
|
|
20230814,101900,68309398,1714,1713,1714,1713,52
|
|
20230814,101800,68220281,1715,1715,1715,1715,0
|
|
20230814,101700,68220281,1715,1715,1715,1715,0
|
|
20230814,101600,68220281,1715,1715,1715,1715,0
|
|
20230814,101500,68220281,1715,1715,1715,1715,0
|
|
20230814,101400,68220281,1715,1715,1715,1715,0
|
|
20230814,101300,68220281,1715,1715,1715,1715,0
|
|
20230814,101200,68220281,1715,1715,1715,1715,0
|
|
20230814,101100,68220281,1715,1715,1715,1715,0
|
|
20230814,101000,68220281,1715,1711,1715,1711,2
|
|
20230814,100900,68216855,1706,1706,1706,1706,0
|
|
20230814,100800,68216855,1706,1706,1706,1706,0
|
|
20230814,100700,68216855,1706,1706,1706,1706,136
|
|
20230814,100600,67984839,1710,1706,1710,1705,212
|
|
20230814,100500,67623339,1705,1705,1705,1705,0
|
|
20230814,100400,67623339,1705,1705,1705,1705,0
|
|
20230814,100300,67623339,1705,1705,1705,1705,263
|
|
20230814,100200,67174924,1710,1710,1710,1710,0
|
|
20230814,100100,67174924,1710,1710,1710,1710,0
|
|
20230814,100000,67174924,1710,1705,1710,1705,105
|
|
20230814,095900,66995889,1705,1705,1705,1705,200
|
|
20230814,095800,66654889,1712,1712,1712,1712,17
|
|
20230814,095700,66625785,1705,1706,1706,1705,2009
|
|
20230814,095600,63199075,1710,1710,1710,1710,1114
|
|
20230814,095500,61294135,1711,1711,1711,1711,0
|
|
20230814,095400,61294135,1711,1711,1711,1711,50
|
|
20230814,095300,61208585,1711,1711,1711,1711,0
|
|
20230814,095200,61208585,1711,1711,1711,1711,0
|
|
20230814,095100,61208585,1711,1711,1711,1711,0
|
|
20230814,095000,61208585,1711,1711,1711,1711,3
|
|
20230814,094900,61203452,1712,1712,1712,1712,1000
|
|
20230814,094800,59491452,1710,1715,1715,1710,8727
|
|
20230814,094700,44565957,1715,1715,1715,1713,7327
|
|
20230814,094600,32008712,1715,1717,1717,1715,1152
|
|
20230814,094500,30033017,1722,1722,1722,1722,0
|
|
20230814,094400,30033017,1722,1720,1722,1720,10
|
|
20230814,094300,30015799,1721,1721,1721,1721,10
|
|
20230814,094200,29998589,1719,1719,1719,1719,10
|
|
20230814,094100,29981399,1722,1722,1722,1722,0
|
|
20230814,094000,29981399,1722,1722,1722,1722,0
|
|
20230814,093900,29981399,1722,1722,1722,1722,0
|
|
20230814,093800,29981399,1722,1722,1722,1722,5
|
|
20230814,093700,29972789,1722,1722,1722,1722,0
|
|
20230814,093600,29972789,1722,1719,1723,1719,66
|
|
20230814,093500,29859169,1720,1720,1720,1720,237
|
|
20230814,093400,29451529,1724,1724,1724,1724,0
|
|
20230814,093300,29451529,1724,1724,1724,1724,0
|
|
20230814,093200,29451529,1724,1724,1724,1724,1
|
|
20230814,093100,29449805,1724,1724,1724,1724,4
|
|
20230814,093000,29442909,1728,1728,1728,1728,0
|
|
20230814,092900,29442909,1728,1728,1728,1728,0
|
|
20230814,092800,29442909,1728,1722,1728,1722,100
|
|
20230814,092700,29270453,1720,1720,1720,1720,3
|
|
20230814,092600,29265293,1725,1725,1725,1725,701
|
|
20230814,092500,28056068,1724,1724,1724,1724,1
|
|
20230814,092400,28054344,1725,1725,1725,1725,0
|
|
20230814,092300,28054344,1725,1725,1725,1725,0
|
|
20230814,092200,28054344,1725,1725,1725,1725,0
|
|
20230814,092100,28054344,1725,1725,1725,1725,0
|
|
20230814,092000,28054344,1725,1725,1725,1725,0
|
|
20230814,091900,28054344,1725,1725,1725,1725,0
|
|
20230814,091800,28054344,1725,1725,1725,1725,0
|
|
20230814,091700,28054344,1725,1725,1725,1725,0
|
|
20230814,091600,28054344,1725,1715,1725,1715,103
|
|
20230814,091500,27877287,1715,1715,1715,1715,1
|
|
20230814,091400,27875572,1715,1715,1715,1715,1109
|
|
20230814,091300,25973637,1717,1717,1717,1715,150
|
|
20230814,091200,25716097,1717,1717,1717,1717,695
|
|
20230814,091100,24522782,1715,1716,1717,1715,3632
|
|
20230814,091000,18290241,1717,1717,1717,1716,405
|
|
20230814,090900,17594901,1717,1717,1717,1717,57
|
|
20230814,090800,17497032,1717,1717,1717,1717,1000
|
|
20230814,090700,15780032,1717,1717,1717,1717,259
|
|
20230814,090600,15335329,1717,1717,1717,1717,0
|
|
20230814,090500,15335329,1717,1717,1717,1717,10
|
|
20230814,090400,15318159,1718,1718,1718,1716,170
|
|
20230814,090300,15026229,1718,1719,1724,1718,1559
|
|
20230814,090200,12345763,1719,1719,1719,1719,20
|
|
20230814,090100,12311383,1718,1721,1721,1718,1136
|
|
20230814,090000,10356541,1721,1729,1731,1721,5993
|