698 lines
33 KiB
CSV
698 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230908,203500,337082544,1540,1540,1540,1540,925
|
|
20230908,203400,337082544,1540,1540,1540,1540,0
|
|
20230908,203300,337082544,1540,1540,1540,1540,0
|
|
20230908,203200,337082544,1540,1540,1540,1540,0
|
|
20230908,203100,337082544,1540,1540,1540,1540,0
|
|
20230908,203000,337082544,1540,1540,1540,1540,0
|
|
20230908,202900,337082544,1540,1540,1540,1540,0
|
|
20230908,202800,337082544,1540,1540,1540,1540,0
|
|
20230908,202700,337082544,1540,1540,1540,1540,0
|
|
20230908,202600,337082544,1540,1540,1540,1540,0
|
|
20230908,202500,337082544,1540,1540,1540,1540,0
|
|
20230908,202400,337082544,1540,1540,1540,1540,0
|
|
20230908,202300,337082544,1540,1540,1540,1540,0
|
|
20230908,202200,337082544,1540,1540,1540,1540,0
|
|
20230908,202100,337082544,1540,1540,1540,1540,0
|
|
20230908,202000,337082544,1540,1540,1540,1540,0
|
|
20230908,201900,337082544,1540,1540,1540,1540,0
|
|
20230908,201800,337082544,1540,1540,1540,1540,0
|
|
20230908,201700,337082544,1540,1540,1540,1540,0
|
|
20230908,201600,337082544,1540,1540,1540,1540,0
|
|
20230908,201500,337082544,1540,1540,1540,1540,0
|
|
20230908,201400,337082544,1540,1540,1540,1540,0
|
|
20230908,201300,337082544,1540,1540,1540,1540,0
|
|
20230908,201200,337082544,1540,1540,1540,1540,0
|
|
20230908,201100,337082544,1540,1540,1540,1540,0
|
|
20230908,201000,337082544,1540,1540,1540,1540,0
|
|
20230908,200900,337082544,1540,1540,1540,1540,0
|
|
20230908,200800,337082544,1540,1540,1540,1540,0
|
|
20230908,200700,337082544,1540,1540,1540,1540,0
|
|
20230908,200600,337082544,1540,1540,1540,1540,0
|
|
20230908,200500,337082544,1540,1540,1540,1540,925
|
|
20230908,200400,337082544,1540,1540,1540,1540,0
|
|
20230908,200300,337082544,1540,1540,1540,1540,0
|
|
20230908,200200,337082544,1540,1540,1540,1540,0
|
|
20230908,200100,337082544,1540,1540,1540,1540,0
|
|
20230908,200000,337082544,1540,1540,1540,1540,0
|
|
20230908,195900,337082544,1540,1540,1540,1540,0
|
|
20230908,195800,337082544,1540,1540,1540,1540,0
|
|
20230908,195700,337082544,1540,1540,1540,1540,0
|
|
20230908,195600,337082544,1540,1540,1540,1540,0
|
|
20230908,195500,337082544,1540,1540,1540,1540,0
|
|
20230908,195400,337082544,1540,1540,1540,1540,0
|
|
20230908,195300,337082544,1540,1540,1540,1540,0
|
|
20230908,195200,337082544,1540,1540,1540,1540,0
|
|
20230908,195100,337082544,1540,1540,1540,1540,0
|
|
20230908,195000,337082544,1540,1540,1540,1540,0
|
|
20230908,194900,337082544,1540,1540,1540,1540,0
|
|
20230908,194800,337082544,1540,1540,1540,1540,0
|
|
20230908,194700,337082544,1540,1540,1540,1540,0
|
|
20230908,194600,337082544,1540,1540,1540,1540,0
|
|
20230908,194500,337082544,1540,1540,1540,1540,0
|
|
20230908,194400,337082544,1540,1540,1540,1540,0
|
|
20230908,194300,337082544,1540,1540,1540,1540,0
|
|
20230908,194200,337082544,1540,1540,1540,1540,0
|
|
20230908,194100,337082544,1540,1540,1540,1540,0
|
|
20230908,194000,337082544,1540,1540,1540,1540,0
|
|
20230908,193900,337082544,1540,1540,1540,1540,0
|
|
20230908,193800,337082544,1540,1540,1540,1540,0
|
|
20230908,193700,337082544,1540,1540,1540,1540,0
|
|
20230908,193600,337082544,1540,1540,1540,1540,0
|
|
20230908,193500,337082544,1540,1540,1540,1540,925
|
|
20230908,193400,337082544,1540,1540,1540,1540,0
|
|
20230908,193300,337082544,1540,1540,1540,1540,0
|
|
20230908,193200,337082544,1540,1540,1540,1540,0
|
|
20230908,193100,337082544,1540,1540,1540,1540,0
|
|
20230908,193000,337082544,1540,1540,1540,1540,0
|
|
20230908,192900,337082544,1540,1540,1540,1540,0
|
|
20230908,192800,337082544,1540,1540,1540,1540,0
|
|
20230908,192700,337082544,1540,1540,1540,1540,0
|
|
20230908,192600,337082544,1540,1540,1540,1540,0
|
|
20230908,192500,337082544,1540,1540,1540,1540,0
|
|
20230908,192400,337082544,1540,1540,1540,1540,0
|
|
20230908,192300,337082544,1540,1540,1540,1540,0
|
|
20230908,192200,337082544,1540,1540,1540,1540,0
|
|
20230908,192100,337082544,1540,1540,1540,1540,0
|
|
20230908,192000,337082544,1540,1540,1540,1540,0
|
|
20230908,191900,337082544,1540,1540,1540,1540,0
|
|
20230908,191800,337082544,1540,1540,1540,1540,0
|
|
20230908,191700,337082544,1540,1540,1540,1540,0
|
|
20230908,191600,337082544,1540,1540,1540,1540,0
|
|
20230908,191500,337082544,1540,1540,1540,1540,0
|
|
20230908,191400,337082544,1540,1540,1540,1540,0
|
|
20230908,191300,337082544,1540,1540,1540,1540,0
|
|
20230908,191200,337082544,1540,1540,1540,1540,0
|
|
20230908,191100,337082544,1540,1540,1540,1540,0
|
|
20230908,191000,337082544,1540,1540,1540,1540,0
|
|
20230908,190900,337082544,1540,1540,1540,1540,0
|
|
20230908,190800,337082544,1540,1540,1540,1540,0
|
|
20230908,190700,337082544,1540,1540,1540,1540,0
|
|
20230908,190600,337082544,1540,1540,1540,1540,0
|
|
20230908,190500,337082544,1540,1540,1540,1540,925
|
|
20230908,190400,337082544,1540,1540,1540,1540,0
|
|
20230908,190300,337082544,1540,1540,1540,1540,0
|
|
20230908,190200,337082544,1540,1540,1540,1540,0
|
|
20230908,190100,337082544,1540,1540,1540,1540,0
|
|
20230908,190000,337082544,1540,1540,1540,1540,0
|
|
20230908,185900,337082544,1540,1540,1540,1540,0
|
|
20230908,185800,337082544,1540,1540,1540,1540,0
|
|
20230908,185700,337082544,1540,1540,1540,1540,0
|
|
20230908,185600,337082544,1540,1540,1540,1540,0
|
|
20230908,185500,337082544,1540,1540,1540,1540,0
|
|
20230908,185400,337082544,1540,1540,1540,1540,0
|
|
20230908,185300,337082544,1540,1540,1540,1540,0
|
|
20230908,185200,337082544,1540,1540,1540,1540,0
|
|
20230908,185100,337082544,1540,1540,1540,1540,0
|
|
20230908,185000,337082544,1540,1540,1540,1540,0
|
|
20230908,184900,337082544,1540,1540,1540,1540,0
|
|
20230908,184800,337082544,1540,1540,1540,1540,0
|
|
20230908,184700,337082544,1540,1540,1540,1540,0
|
|
20230908,184600,337082544,1540,1540,1540,1540,0
|
|
20230908,184500,337082544,1540,1540,1540,1540,0
|
|
20230908,184400,337082544,1540,1540,1540,1540,0
|
|
20230908,184300,337082544,1540,1540,1540,1540,0
|
|
20230908,184200,337082544,1540,1540,1540,1540,0
|
|
20230908,184100,337082544,1540,1540,1540,1540,0
|
|
20230908,184000,337082544,1540,1540,1540,1540,0
|
|
20230908,183900,337082544,1540,1540,1540,1540,0
|
|
20230908,183800,337082544,1540,1540,1540,1540,0
|
|
20230908,183700,337082544,1540,1540,1540,1540,0
|
|
20230908,183600,337082544,1540,1540,1540,1540,0
|
|
20230908,183500,337082544,1540,1540,1540,1540,925
|
|
20230908,183400,337082544,1540,1540,1540,1540,0
|
|
20230908,183300,337082544,1540,1540,1540,1540,0
|
|
20230908,183200,337082544,1540,1540,1540,1540,0
|
|
20230908,183100,337082544,1540,1540,1540,1540,0
|
|
20230908,183000,337082544,1540,1540,1540,1540,0
|
|
20230908,182900,337082544,1540,1540,1540,1540,0
|
|
20230908,182800,337082544,1540,1540,1540,1540,0
|
|
20230908,182700,337082544,1540,1540,1540,1540,0
|
|
20230908,182600,337082544,1540,1540,1540,1540,0
|
|
20230908,182500,337082544,1540,1540,1540,1540,0
|
|
20230908,182400,337082544,1540,1540,1540,1540,0
|
|
20230908,182300,337082544,1540,1540,1540,1540,0
|
|
20230908,182200,337082544,1540,1540,1540,1540,0
|
|
20230908,182100,337082544,1540,1540,1540,1540,0
|
|
20230908,182000,337082544,1540,1540,1540,1540,0
|
|
20230908,181900,337082544,1540,1540,1540,1540,0
|
|
20230908,181800,337082544,1540,1540,1540,1540,0
|
|
20230908,181700,337082544,1540,1540,1540,1540,0
|
|
20230908,181600,337082544,1540,1540,1540,1540,0
|
|
20230908,181500,337082544,1540,1540,1540,1540,0
|
|
20230908,181400,337082544,1540,1540,1540,1540,0
|
|
20230908,181300,337082544,1540,1540,1540,1540,0
|
|
20230908,181200,337082544,1540,1540,1540,1540,0
|
|
20230908,181100,337082544,1540,1540,1540,1540,0
|
|
20230908,181000,337082544,1540,1540,1540,1540,0
|
|
20230908,180900,337082544,1540,1540,1540,1540,0
|
|
20230908,180800,337082544,1540,1540,1540,1540,0
|
|
20230908,180700,337082544,1540,1540,1540,1540,0
|
|
20230908,180600,337082544,1540,1540,1540,1540,0
|
|
20230908,180500,337082544,1540,1540,1540,1540,925
|
|
20230908,180400,337082544,1540,1540,1540,1540,0
|
|
20230908,180300,337082544,1540,1540,1540,1540,0
|
|
20230908,180200,337082544,1540,1540,1540,1540,0
|
|
20230908,180100,337082544,1540,1540,1540,1540,0
|
|
20230908,180000,337082544,1540,1540,1540,1540,0
|
|
20230908,175900,337082544,1540,1540,1540,1540,0
|
|
20230908,175800,337082544,1540,1540,1540,1540,0
|
|
20230908,175700,337082544,1540,1540,1540,1540,0
|
|
20230908,175600,337082544,1540,1540,1540,1540,0
|
|
20230908,175500,337082544,1540,1540,1540,1540,0
|
|
20230908,175400,337082544,1540,1540,1540,1540,0
|
|
20230908,175300,337082544,1540,1540,1540,1540,0
|
|
20230908,175200,337082544,1540,1540,1540,1540,0
|
|
20230908,175100,337082544,1540,1540,1540,1540,0
|
|
20230908,175000,337082544,1540,1540,1540,1540,0
|
|
20230908,174900,337082544,1540,1540,1540,1540,0
|
|
20230908,174800,337082544,1540,1540,1540,1540,0
|
|
20230908,174700,337082544,1540,1540,1540,1540,0
|
|
20230908,174600,337082544,1540,1540,1540,1540,0
|
|
20230908,174500,337082544,1540,1540,1540,1540,0
|
|
20230908,174400,337082544,1540,1540,1540,1540,0
|
|
20230908,174300,337082544,1540,1540,1540,1540,0
|
|
20230908,174200,337082544,1540,1540,1540,1540,0
|
|
20230908,174100,337082544,1540,1540,1540,1540,0
|
|
20230908,174000,337082544,1540,1540,1540,1540,0
|
|
20230908,173900,337082544,1540,1540,1540,1540,0
|
|
20230908,173800,337082544,1540,1540,1540,1540,0
|
|
20230908,173700,337082544,1540,1540,1540,1540,0
|
|
20230908,173600,337082544,1540,1540,1540,1540,0
|
|
20230908,173500,337082544,1540,1540,1540,1540,925
|
|
20230908,173400,337082544,1540,1540,1540,1540,0
|
|
20230908,173300,337082544,1540,1540,1540,1540,0
|
|
20230908,173200,337082544,1540,1540,1540,1540,0
|
|
20230908,173100,337082544,1540,1540,1540,1540,0
|
|
20230908,173000,337082544,1540,1540,1540,1540,0
|
|
20230908,172900,337082544,1540,1540,1540,1540,0
|
|
20230908,172800,337082544,1540,1540,1540,1540,0
|
|
20230908,172700,337082544,1540,1540,1540,1540,0
|
|
20230908,172600,337082544,1540,1540,1540,1540,0
|
|
20230908,172500,337082544,1540,1540,1540,1540,0
|
|
20230908,172400,337082544,1540,1540,1540,1540,0
|
|
20230908,172300,337082544,1540,1540,1540,1540,0
|
|
20230908,172200,337082544,1540,1540,1540,1540,0
|
|
20230908,172100,337082544,1540,1540,1540,1540,0
|
|
20230908,172000,337082544,1540,1540,1540,1540,0
|
|
20230908,171900,337082544,1540,1540,1540,1540,0
|
|
20230908,171800,337082544,1540,1540,1540,1540,0
|
|
20230908,171700,337082544,1540,1540,1540,1540,0
|
|
20230908,171600,337082544,1540,1540,1540,1540,0
|
|
20230908,171500,337082544,1540,1540,1540,1540,0
|
|
20230908,171400,337082544,1540,1540,1540,1540,0
|
|
20230908,171300,337082544,1540,1540,1540,1540,0
|
|
20230908,171200,337082544,1540,1540,1540,1540,0
|
|
20230908,171100,337082544,1540,1540,1540,1540,0
|
|
20230908,171000,337082544,1540,1540,1540,1540,0
|
|
20230908,170900,337082544,1540,1540,1540,1540,0
|
|
20230908,170800,337082544,1540,1540,1540,1540,0
|
|
20230908,170700,337082544,1540,1540,1540,1540,0
|
|
20230908,170600,337082544,1540,1540,1540,1540,0
|
|
20230908,170500,337082544,1540,1540,1540,1540,925
|
|
20230908,170400,337082544,1540,1540,1540,1540,0
|
|
20230908,170300,337082544,1540,1540,1540,1540,0
|
|
20230908,170200,337082544,1540,1540,1540,1540,0
|
|
20230908,170100,337082544,1540,1540,1540,1540,0
|
|
20230908,170000,337082544,1540,1540,1540,1540,0
|
|
20230908,165900,337082544,1540,1540,1540,1540,0
|
|
20230908,165800,337082544,1540,1540,1540,1540,0
|
|
20230908,165700,337082544,1540,1540,1540,1540,0
|
|
20230908,165600,337082544,1540,1540,1540,1540,0
|
|
20230908,165500,337082544,1540,1540,1540,1540,0
|
|
20230908,165400,337082544,1540,1540,1540,1540,0
|
|
20230908,165300,337082544,1540,1540,1540,1540,0
|
|
20230908,165200,337082544,1540,1540,1540,1540,0
|
|
20230908,165100,337082544,1540,1540,1540,1540,0
|
|
20230908,165000,337082544,1540,1540,1540,1540,0
|
|
20230908,164900,337082544,1540,1540,1540,1540,0
|
|
20230908,164800,337082544,1540,1540,1540,1540,0
|
|
20230908,164700,337082544,1540,1540,1540,1540,0
|
|
20230908,164600,337082544,1540,1540,1540,1540,0
|
|
20230908,164500,337082544,1540,1540,1540,1540,0
|
|
20230908,164400,337082544,1540,1540,1540,1540,0
|
|
20230908,164300,337082544,1540,1540,1540,1540,0
|
|
20230908,164200,337082544,1540,1540,1540,1540,0
|
|
20230908,164100,337082544,1540,1540,1540,1540,0
|
|
20230908,164000,337082544,1540,1540,1540,1540,0
|
|
20230908,163900,337082544,1540,1540,1540,1540,0
|
|
20230908,163800,337082544,1540,1540,1540,1540,0
|
|
20230908,163700,337082544,1540,1540,1540,1540,0
|
|
20230908,163600,337082544,1540,1540,1540,1540,0
|
|
20230908,163500,337082544,1540,1540,1540,1540,925
|
|
20230908,163400,337082544,1540,1540,1540,1540,0
|
|
20230908,163300,337082544,1540,1540,1540,1540,0
|
|
20230908,163200,337082544,1540,1540,1540,1540,0
|
|
20230908,163100,337082544,1540,1540,1540,1540,0
|
|
20230908,163000,337082544,1540,1540,1540,1540,0
|
|
20230908,162900,337082544,1540,1540,1540,1540,0
|
|
20230908,162800,337082544,1540,1540,1540,1540,0
|
|
20230908,162700,337082544,1540,1540,1540,1540,0
|
|
20230908,162600,337082544,1540,1540,1540,1540,0
|
|
20230908,162500,337082544,1540,1540,1540,1540,0
|
|
20230908,162400,337082544,1540,1540,1540,1540,0
|
|
20230908,162300,337082544,1540,1540,1540,1540,0
|
|
20230908,162200,337082544,1540,1540,1540,1540,0
|
|
20230908,162100,337082544,1540,1540,1540,1540,0
|
|
20230908,162000,337082544,1540,1540,1540,1540,0
|
|
20230908,161900,337082544,1540,1540,1540,1540,0
|
|
20230908,161800,337082544,1540,1540,1540,1540,0
|
|
20230908,161700,337082544,1540,1540,1540,1540,0
|
|
20230908,161600,337082544,1540,1540,1540,1540,0
|
|
20230908,161500,337082544,1540,1540,1540,1540,0
|
|
20230908,161400,337082544,1540,1540,1540,1540,0
|
|
20230908,161300,337082544,1540,1540,1540,1540,0
|
|
20230908,161200,337082544,1540,1540,1540,1540,0
|
|
20230908,161100,337082544,1540,1540,1540,1540,0
|
|
20230908,161000,337082544,1540,1540,1540,1540,0
|
|
20230908,160900,337082544,1540,1540,1540,1540,0
|
|
20230908,160800,337082544,1540,1540,1540,1540,0
|
|
20230908,160700,337082544,1540,1540,1540,1540,0
|
|
20230908,160600,337082544,1540,1540,1540,1540,0
|
|
20230908,160500,337082544,1540,1540,1540,1540,925
|
|
20230908,160400,337082544,1540,1540,1540,1540,0
|
|
20230908,160300,337082544,1540,1540,1540,1540,0
|
|
20230908,160200,337082544,1540,1540,1540,1540,0
|
|
20230908,160100,337082544,1540,1540,1540,1540,0
|
|
20230908,160000,337082544,1540,1540,1540,1540,0
|
|
20230908,155900,337082544,1540,1540,1540,1540,0
|
|
20230908,155800,337082544,1540,1540,1540,1540,0
|
|
20230908,155700,337082544,1540,1540,1540,1540,0
|
|
20230908,155600,337082544,1540,1540,1540,1540,0
|
|
20230908,155500,337082544,1540,1540,1540,1540,0
|
|
20230908,155400,337082544,1540,1540,1540,1540,0
|
|
20230908,155300,337082544,1540,1540,1540,1540,0
|
|
20230908,155200,337082544,1540,1540,1540,1540,0
|
|
20230908,155100,337082544,1540,1540,1540,1540,0
|
|
20230908,155000,337082544,1540,1540,1540,1540,0
|
|
20230908,154900,337082544,1540,1540,1540,1540,0
|
|
20230908,154800,337082544,1540,1540,1540,1540,0
|
|
20230908,154700,337082544,1540,1540,1540,1540,0
|
|
20230908,154600,337082544,1540,1540,1540,1540,0
|
|
20230908,154500,337082544,1540,1540,1540,1540,0
|
|
20230908,154400,337082544,1540,1540,1540,1540,0
|
|
20230908,154300,337082544,1540,1540,1540,1540,0
|
|
20230908,154200,337082544,1540,1540,1540,1540,0
|
|
20230908,154100,337082544,1540,1540,1540,1540,0
|
|
20230908,154000,337082544,1540,1540,1540,1540,0
|
|
20230908,153900,337082544,1540,1540,1540,1540,0
|
|
20230908,153800,337082544,1540,1540,1540,1540,0
|
|
20230908,153700,337082544,1540,1540,1540,1540,0
|
|
20230908,153600,337082544,1540,1540,1540,1540,0
|
|
20230908,153500,337082544,1540,1540,1540,1540,925
|
|
20230908,153400,337082544,1540,1540,1540,1540,0
|
|
20230908,153300,337082544,1540,1540,1540,1540,0
|
|
20230908,153200,337082544,1540,1540,1540,1540,0
|
|
20230908,153100,337082544,1540,1540,1540,1540,0
|
|
20230908,153000,337082544,1540,1540,1540,1540,925
|
|
20230908,152900,335658044,1540,1540,1540,1540,0
|
|
20230908,152800,335658044,1540,1540,1540,1540,0
|
|
20230908,152700,335658044,1540,1540,1540,1540,0
|
|
20230908,152600,335658044,1540,1540,1540,1540,0
|
|
20230908,152500,335658044,1540,1540,1540,1540,0
|
|
20230908,152400,335658044,1540,1540,1540,1540,0
|
|
20230908,152300,335658044,1540,1540,1540,1540,0
|
|
20230908,152200,335658044,1540,1540,1540,1540,0
|
|
20230908,152100,335658044,1540,1540,1540,1540,0
|
|
20230908,152000,335658044,1540,1540,1540,1540,0
|
|
20230908,151900,335658044,1540,1546,1550,1540,636
|
|
20230908,151800,334677451,1547,1545,1547,1545,689
|
|
20230908,151700,333611781,1544,1544,1544,1544,428
|
|
20230908,151600,332950949,1544,1544,1544,1544,1
|
|
20230908,151500,332949405,1540,1540,1540,1540,3
|
|
20230908,151400,332944785,1544,1544,1544,1544,0
|
|
20230908,151300,332944785,1544,1542,1544,1542,3240
|
|
20230908,151200,327945561,1543,1540,1543,1540,575
|
|
20230908,151100,327060058,1540,1541,1541,1540,1270
|
|
20230908,151000,325104251,1542,1542,1542,1542,0
|
|
20230908,150900,325104251,1542,1542,1542,1542,10
|
|
20230908,150800,325088831,1542,1542,1542,1542,0
|
|
20230908,150700,325088831,1542,1542,1542,1542,40
|
|
20230908,150600,325027151,1542,1542,1542,1542,5
|
|
20230908,150500,325019441,1542,1542,1542,1542,0
|
|
20230908,150400,325019441,1542,1542,1542,1542,0
|
|
20230908,150300,325019441,1542,1542,1542,1542,0
|
|
20230908,150200,325019441,1542,1533,1542,1533,496
|
|
20230908,150100,324256415,1533,1533,1533,1533,0
|
|
20230908,150000,324256415,1533,1533,1533,1533,241
|
|
20230908,145900,323886962,1533,1533,1533,1533,341
|
|
20230908,145800,323364209,1531,1531,1531,1531,109
|
|
20230908,145700,323197330,1531,1531,1531,1531,0
|
|
20230908,145600,323197330,1531,1531,1531,1531,655
|
|
20230908,145500,322194525,1531,1531,1531,1531,1
|
|
20230908,145400,322192994,1531,1531,1531,1531,10
|
|
20230908,145300,322177684,1531,1531,1531,1531,0
|
|
20230908,145200,322177684,1531,1531,1531,1531,0
|
|
20230908,145100,322177684,1531,1531,1531,1531,6
|
|
20230908,145000,322168498,1530,1530,1530,1530,30
|
|
20230908,144900,322122598,1529,1529,1529,1529,389
|
|
20230908,144800,321527817,1529,1529,1529,1529,0
|
|
20230908,144700,321527817,1529,1529,1529,1529,0
|
|
20230908,144600,321527817,1529,1529,1529,1529,1
|
|
20230908,144500,321526288,1523,1523,1523,1523,0
|
|
20230908,144400,321526288,1523,1523,1523,1523,0
|
|
20230908,144300,321526288,1523,1523,1523,1523,0
|
|
20230908,144200,321526288,1523,1523,1523,1523,100
|
|
20230908,144100,321373988,1530,1530,1530,1530,0
|
|
20230908,144000,321373988,1530,1530,1530,1530,20
|
|
20230908,143900,321343388,1523,1523,1523,1523,0
|
|
20230908,143800,321343388,1523,1523,1523,1523,0
|
|
20230908,143700,321343388,1523,1523,1523,1523,0
|
|
20230908,143600,321343388,1523,1523,1523,1523,0
|
|
20230908,143500,321343388,1523,1523,1523,1523,0
|
|
20230908,143400,321343388,1523,1523,1523,1523,0
|
|
20230908,143300,321343388,1523,1523,1523,1523,0
|
|
20230908,143200,321343388,1523,1523,1523,1523,1
|
|
20230908,143100,321341865,1522,1522,1522,1522,0
|
|
20230908,143000,321341865,1522,1522,1522,1522,0
|
|
20230908,142900,321341865,1522,1528,1528,1522,1120
|
|
20230908,142800,319636698,1529,1530,1530,1529,605
|
|
20230908,142700,318711049,1530,1530,1530,1530,0
|
|
20230908,142600,318711049,1530,1530,1530,1530,0
|
|
20230908,142500,318711049,1530,1530,1530,1530,10
|
|
20230908,142400,318695749,1530,1530,1530,1530,0
|
|
20230908,142300,318695749,1530,1530,1530,1530,0
|
|
20230908,142200,318695749,1530,1530,1530,1530,0
|
|
20230908,142100,318695749,1530,1530,1530,1530,0
|
|
20230908,142000,318695749,1530,1530,1530,1530,0
|
|
20230908,141900,318695749,1530,1530,1530,1530,327
|
|
20230908,141800,318195439,1530,1530,1530,1530,0
|
|
20230908,141700,318195439,1530,1530,1530,1530,802
|
|
20230908,141600,316968379,1530,1530,1530,1530,98
|
|
20230908,141500,316818439,1530,1530,1530,1530,0
|
|
20230908,141400,316818439,1530,1530,1530,1530,0
|
|
20230908,141300,316818439,1530,1530,1530,1530,0
|
|
20230908,141200,316818439,1530,1530,1530,1530,0
|
|
20230908,141100,316818439,1530,1530,1530,1530,2
|
|
20230908,141000,316815379,1530,1530,1530,1530,0
|
|
20230908,140900,316815379,1530,1530,1530,1530,0
|
|
20230908,140800,316815379,1530,1526,1530,1526,2159
|
|
20230908,140700,313516816,1526,1526,1526,1526,0
|
|
20230908,140600,313516816,1526,1526,1526,1526,11
|
|
20230908,140500,313500030,1527,1527,1527,1527,100
|
|
20230908,140400,313347330,1529,1529,1529,1529,0
|
|
20230908,140300,313347330,1529,1529,1529,1529,0
|
|
20230908,140200,313347330,1529,1529,1529,1529,0
|
|
20230908,140100,313347330,1529,1529,1529,1529,0
|
|
20230908,140000,313347330,1529,1529,1529,1529,0
|
|
20230908,135900,313347330,1529,1529,1529,1529,0
|
|
20230908,135800,313347330,1529,1529,1529,1529,10
|
|
20230908,135700,313332040,1530,1530,1530,1530,0
|
|
20230908,135600,313332040,1530,1530,1530,1530,0
|
|
20230908,135500,313332040,1530,1530,1530,1530,0
|
|
20230908,135400,313332040,1530,1524,1530,1524,1100
|
|
20230908,135300,311654382,1514,1514,1514,1514,1300
|
|
20230908,135200,309686182,1514,1514,1514,1514,373
|
|
20230908,135100,309121460,1513,1523,1523,1513,4050
|
|
20230908,135000,302980394,1524,1525,1525,1524,105
|
|
20230908,134900,302820288,1525,1525,1525,1525,0
|
|
20230908,134800,302820288,1525,1526,1526,1525,1188
|
|
20230908,134700,301008583,1526,1526,1526,1526,10
|
|
20230908,134600,300993323,1526,1526,1526,1526,200
|
|
20230908,134500,300688123,1526,1527,1527,1526,153
|
|
20230908,134400,300454545,1527,1531,1531,1527,8861
|
|
20230908,134300,286897390,1532,1532,1532,1532,0
|
|
20230908,134200,286897390,1532,1532,1532,1532,0
|
|
20230908,134100,286897390,1532,1532,1532,1532,200
|
|
20230908,134000,286590990,1533,1533,1533,1533,0
|
|
20230908,133900,286590990,1533,1534,1534,1533,2518
|
|
20230908,133800,282730478,1535,1536,1536,1535,1011
|
|
20230908,133700,281178221,1537,1537,1537,1537,0
|
|
20230908,133600,281178221,1537,1537,1537,1537,0
|
|
20230908,133500,281178221,1537,1541,1541,1537,2505
|
|
20230908,133400,277327776,1537,1537,1537,1537,0
|
|
20230908,133300,277327776,1537,1537,1537,1537,0
|
|
20230908,133200,277327776,1537,1537,1537,1537,0
|
|
20230908,133100,277327776,1537,1537,1537,1537,1
|
|
20230908,133000,277326239,1537,1537,1537,1537,0
|
|
20230908,132900,277326239,1537,1538,1538,1537,1505
|
|
20230908,132800,275013053,1541,1541,1541,1541,0
|
|
20230908,132700,275013053,1541,1541,1541,1541,0
|
|
20230908,132600,275013053,1541,1541,1541,1541,20
|
|
20230908,132500,274982233,1541,1541,1541,1541,0
|
|
20230908,132400,274982233,1541,1541,1541,1541,1
|
|
20230908,132300,274980692,1541,1541,1541,1541,0
|
|
20230908,132200,274980692,1541,1541,1541,1541,100
|
|
20230908,132100,274826592,1541,1541,1541,1541,0
|
|
20230908,132000,274826592,1541,1541,1541,1541,0
|
|
20230908,131900,274826592,1541,1541,1541,1541,133
|
|
20230908,131800,274621639,1541,1541,1541,1541,0
|
|
20230908,131700,274621639,1541,1541,1541,1541,1
|
|
20230908,131600,274620098,1541,1541,1541,1541,10
|
|
20230908,131500,274604688,1542,1542,1542,1542,0
|
|
20230908,131400,274604688,1542,1542,1542,1542,0
|
|
20230908,131300,274604688,1542,1537,1542,1537,500
|
|
20230908,131200,273836183,1537,1537,1537,1537,1
|
|
20230908,131100,273834646,1536,1536,1536,1536,0
|
|
20230908,131000,273834646,1536,1536,1536,1536,301
|
|
20230908,130900,273372310,1537,1537,1537,1537,0
|
|
20230908,130800,273372310,1537,1537,1537,1537,316
|
|
20230908,130700,272886618,1539,1539,1539,1537,128
|
|
20230908,130600,272689644,1539,1542,1542,1539,203
|
|
20230908,130500,272376627,1543,1543,1543,1543,0
|
|
20230908,130400,272376627,1543,1543,1543,1543,0
|
|
20230908,130300,272376627,1543,1543,1543,1543,0
|
|
20230908,130200,272376627,1543,1543,1543,1543,0
|
|
20230908,130100,272376627,1543,1543,1543,1543,0
|
|
20230908,130000,272376627,1543,1543,1543,1543,0
|
|
20230908,125900,272376627,1543,1543,1543,1543,0
|
|
20230908,125800,272376627,1543,1543,1543,1543,2
|
|
20230908,125700,272373541,1540,1540,1540,1540,3300
|
|
20230908,125600,267291541,1540,1540,1540,1540,0
|
|
20230908,125500,267291541,1540,1540,1540,1540,107
|
|
20230908,125400,267126761,1539,1539,1539,1539,0
|
|
20230908,125300,267126761,1539,1539,1539,1539,0
|
|
20230908,125200,267126761,1539,1539,1539,1539,4100
|
|
20230908,125100,260816861,1539,1539,1539,1539,1005
|
|
20230908,125000,259270166,1539,1539,1539,1539,0
|
|
20230908,124900,259270166,1539,1539,1539,1539,1
|
|
20230908,124800,259268627,1536,1536,1536,1536,441
|
|
20230908,124700,258591251,1535,1535,1535,1535,0
|
|
20230908,124600,258591251,1535,1535,1535,1535,45
|
|
20230908,124500,258522176,1539,1539,1539,1539,3587
|
|
20230908,124400,253001783,1539,1539,1539,1539,0
|
|
20230908,124300,253001783,1539,1539,1539,1539,0
|
|
20230908,124200,253001783,1539,1539,1539,1539,0
|
|
20230908,124100,253001783,1539,1539,1539,1539,0
|
|
20230908,124000,253001783,1539,1539,1539,1539,2000
|
|
20230908,123900,249923783,1539,1539,1539,1539,0
|
|
20230908,123800,249923783,1539,1539,1539,1539,0
|
|
20230908,123700,249923783,1539,1539,1540,1539,1220
|
|
20230908,123600,248046003,1539,1539,1539,1539,0
|
|
20230908,123500,248046003,1539,1539,1539,1539,0
|
|
20230908,123400,248046003,1539,1539,1539,1539,153
|
|
20230908,123300,247810536,1539,1535,1539,1535,151
|
|
20230908,123200,247578747,1535,1535,1535,1535,30
|
|
20230908,123100,247532697,1535,1535,1535,1535,0
|
|
20230908,123000,247532697,1535,1535,1535,1535,0
|
|
20230908,122900,247532697,1535,1535,1535,1535,20
|
|
20230908,122800,247501997,1535,1535,1535,1535,2000
|
|
20230908,122700,244431997,1539,1539,1539,1539,0
|
|
20230908,122600,244431997,1539,1539,1539,1539,0
|
|
20230908,122500,244431997,1539,1535,1539,1535,380
|
|
20230908,122400,243848693,1539,1539,1539,1539,0
|
|
20230908,122300,243848693,1539,1539,1539,1539,81
|
|
20230908,122200,243724034,1540,1540,1540,1540,0
|
|
20230908,122100,243724034,1540,1540,1540,1540,0
|
|
20230908,122000,243724034,1540,1540,1540,1540,21
|
|
20230908,121900,243691694,1540,1543,1543,1540,961
|
|
20230908,121800,242209624,1543,1543,1543,1543,46
|
|
20230908,121700,242138646,1543,1543,1543,1543,0
|
|
20230908,121600,242138646,1543,1543,1543,1543,0
|
|
20230908,121500,242138646,1543,1543,1543,1543,0
|
|
20230908,121400,242138646,1543,1543,1543,1543,0
|
|
20230908,121300,242138646,1543,1543,1543,1543,32
|
|
20230908,121200,242089270,1544,1544,1544,1544,0
|
|
20230908,121100,242089270,1544,1535,1544,1535,711
|
|
20230908,121000,240995808,1535,1535,1535,1535,48
|
|
20230908,120900,240922128,1535,1535,1535,1535,0
|
|
20230908,120800,240922128,1535,1535,1535,1535,0
|
|
20230908,120700,240922128,1535,1535,1535,1535,100
|
|
20230908,120600,240768628,1535,1535,1535,1535,0
|
|
20230908,120500,240768628,1535,1535,1535,1535,0
|
|
20230908,120400,240768628,1535,1535,1535,1535,0
|
|
20230908,120300,240768628,1535,1535,1535,1535,0
|
|
20230908,120200,240768628,1535,1535,1535,1535,0
|
|
20230908,120100,240768628,1535,1535,1535,1535,0
|
|
20230908,120000,240768628,1535,1534,1535,1534,17
|
|
20230908,115900,240742547,1535,1535,1535,1535,0
|
|
20230908,115800,240742547,1535,1535,1535,1535,10
|
|
20230908,115700,240727197,1534,1534,1534,1534,0
|
|
20230908,115600,240727197,1534,1534,1534,1534,14
|
|
20230908,115500,240705721,1534,1541,1541,1534,15
|
|
20230908,115400,240682704,1534,1534,1534,1534,0
|
|
20230908,115300,240682704,1534,1534,1534,1534,13
|
|
20230908,115200,240662762,1532,1532,1532,1532,14
|
|
20230908,115100,240641314,1530,1537,1537,1530,2941
|
|
20230908,115000,236131452,1537,1537,1537,1537,14
|
|
20230908,114900,236109934,1536,1536,1536,1536,0
|
|
20230908,114800,236109934,1536,1536,1536,1536,14
|
|
20230908,114700,236088430,1536,1536,1536,1536,16
|
|
20230908,114600,236063854,1536,1536,1536,1536,0
|
|
20230908,114500,236063854,1536,1536,1536,1536,14
|
|
20230908,114400,236042350,1536,1536,1536,1536,0
|
|
20230908,114300,236042350,1536,1536,1536,1536,13
|
|
20230908,114200,236022382,1536,1536,1536,1536,14
|
|
20230908,114100,236000878,1544,1544,1544,1544,0
|
|
20230908,114000,236000878,1544,1536,1544,1536,19
|
|
20230908,113900,235971654,1536,1536,1536,1536,14
|
|
20230908,113800,235950150,1536,1536,1536,1536,26
|
|
20230908,113700,235910214,1536,1536,1536,1536,14
|
|
20230908,113600,235888710,1536,1536,1536,1536,0
|
|
20230908,113500,235888710,1536,1536,1536,1536,13
|
|
20230908,113400,235868742,1536,1536,1536,1536,14
|
|
20230908,113300,235847238,1536,1536,1536,1536,0
|
|
20230908,113200,235847238,1536,1536,1536,1536,14
|
|
20230908,113100,235825734,1536,1536,1536,1536,14
|
|
20230908,113000,235804230,1536,1536,1536,1536,0
|
|
20230908,112900,235804230,1536,1536,1536,1536,14
|
|
20230908,112800,235782726,1536,1536,1536,1536,0
|
|
20230908,112700,235782726,1536,1536,1536,1536,14
|
|
20230908,112600,235761222,1536,1536,1536,1536,13
|
|
20230908,112500,235741254,1536,1536,1536,1536,0
|
|
20230908,112400,235741254,1536,1536,1536,1536,14
|
|
20230908,112300,235719750,1536,1536,1536,1536,14
|
|
20230908,112200,235698246,1536,1536,1536,1536,0
|
|
20230908,112100,235698246,1536,1536,1536,1536,14
|
|
20230908,112000,235676742,1536,1536,1536,1536,0
|
|
20230908,111900,235676742,1536,1536,1536,1536,14
|
|
20230908,111800,235655238,1536,1536,1536,1536,14
|
|
20230908,111700,235633734,1544,1544,1544,1544,54
|
|
20230908,111600,235550358,1536,1536,1536,1536,13
|
|
20230908,111500,235530390,1536,1536,1536,1536,14
|
|
20230908,111400,235508886,1536,1536,1536,1536,0
|
|
20230908,111300,235508886,1536,1536,1536,1536,14
|
|
20230908,111200,235487382,1536,1536,1536,1536,0
|
|
20230908,111100,235487382,1536,1536,1536,1536,14
|
|
20230908,111000,235465878,1536,1536,1536,1536,14
|
|
20230908,110900,235444374,1544,1543,1544,1543,1628
|
|
20230908,110800,232932118,1535,1537,1537,1535,30
|
|
20230908,110700,232886036,1535,1535,1535,1535,13
|
|
20230908,110600,232866081,1535,1535,1535,1535,0
|
|
20230908,110500,232866081,1535,1536,1536,1535,816
|
|
20230908,110400,231613421,1537,1537,1537,1537,340
|
|
20230908,110300,231090841,1537,1543,1543,1537,18
|
|
20230908,110200,231063151,1536,1536,1536,1536,54
|
|
20230908,110100,230980207,1536,1536,1536,1536,0
|
|
20230908,110000,230980207,1536,1536,1536,1536,24
|
|
20230908,105900,230943343,1536,1536,1536,1536,3
|
|
20230908,105800,230938735,1536,1536,1536,1536,0
|
|
20230908,105700,230938735,1536,1536,1536,1535,426
|
|
20230908,105600,230284413,1536,1536,1536,1536,0
|
|
20230908,105500,230284413,1536,1536,1536,1536,14
|
|
20230908,105400,230262909,1536,1536,1536,1536,24
|
|
20230908,105300,230226045,1536,1536,1536,1536,312
|
|
20230908,105200,229746813,1536,1536,1536,1536,14
|
|
20230908,105100,229725309,1536,1536,1536,1536,14
|
|
20230908,105000,229703805,1536,1536,1536,1536,0
|
|
20230908,104900,229703805,1536,1536,1536,1536,462
|
|
20230908,104800,228994173,1536,1536,1536,1536,0
|
|
20230908,104700,228994173,1536,1536,1536,1536,14
|
|
20230908,104600,228972669,1544,1544,1544,1536,25
|
|
20230908,104500,228934181,1536,1536,1536,1536,0
|
|
20230908,104400,228934181,1536,1536,1536,1536,144
|
|
20230908,104300,228712997,1536,1536,1536,1536,50
|
|
20230908,104200,228636197,1536,1536,1536,1536,0
|
|
20230908,104100,228636197,1536,1536,1536,1536,74
|
|
20230908,104000,228522533,1535,1535,1535,1535,0
|
|
20230908,103900,228522533,1535,1535,1535,1535,14
|
|
20230908,103800,228501043,1535,1544,1544,1535,69
|
|
20230908,103700,228394633,1544,1540,1544,1540,55
|
|
20230908,103600,228309749,1535,1535,1535,1535,14
|
|
20230908,103500,228288259,1535,1535,1535,1535,14
|
|
20230908,103400,228266769,1535,1535,1535,1535,0
|
|
20230908,103300,228266769,1535,1534,1535,1533,1084
|
|
20230908,103200,226603921,1534,1534,1534,1534,0
|
|
20230908,103100,226603921,1534,1534,1534,1534,14
|
|
20230908,103000,226582445,1534,1539,1539,1534,16
|
|
20230908,102900,226557886,1534,1535,1535,1534,654
|
|
20230908,102800,225554280,1535,1535,1535,1535,14
|
|
20230908,102700,225532790,1535,1535,1535,1535,14
|
|
20230908,102600,225511300,1535,1535,1535,1535,2
|
|
20230908,102500,225508230,1534,1534,1534,1534,14
|
|
20230908,102400,225486754,1534,1534,1534,1534,0
|
|
20230908,102300,225486754,1534,1535,1535,1534,15
|
|
20230908,102200,225463743,1535,1534,1535,1534,17
|
|
20230908,102100,225437662,1534,1534,1534,1534,0
|
|
20230908,102000,225437662,1534,1534,1534,1534,13
|
|
20230908,101900,225417720,1534,1534,1534,1534,14
|
|
20230908,101800,225396244,1534,1534,1534,1534,0
|
|
20230908,101700,225396244,1534,1534,1534,1534,14
|
|
20230908,101600,225374768,1544,1544,1544,1544,109
|
|
20230908,101500,225206472,1534,1534,1534,1534,14
|
|
20230908,101400,225184996,1534,1532,1535,1532,72
|
|
20230908,101300,225074655,1532,1532,1532,1532,0
|
|
20230908,101200,225074655,1532,1539,1544,1532,2090
|
|
20230908,101100,221849727,1531,1531,1531,1531,14
|
|
20230908,101000,221828293,1539,1539,1539,1539,1200
|
|
20230908,100900,219981493,1535,1530,1535,1530,102
|
|
20230908,100800,219825253,1530,1531,1531,1530,5000
|
|
20230908,100700,212172585,1530,1538,1538,1530,15
|
|
20230908,100600,212149627,1530,1532,1532,1530,44014
|
|
20230908,100500,144802993,1532,1532,1532,1532,0
|
|
20230908,100400,144802993,1532,1532,1532,1532,14
|
|
20230908,100300,144781545,1535,1532,1535,1532,16
|
|
20230908,100200,144757024,1538,1538,1538,1538,307
|
|
20230908,100100,144284858,1538,1532,1538,1532,470
|
|
20230908,100000,143562166,1532,1532,1532,1532,14
|
|
20230908,095900,143540718,1532,1535,1541,1532,64
|
|
20230908,095800,143442258,1531,1531,1531,1531,14
|
|
20230908,095700,143420824,1530,1530,1530,1530,0
|
|
20230908,095600,143420824,1530,1530,1530,1530,14
|
|
20230908,095500,143399404,1530,1530,1530,1530,2702
|
|
20230908,095400,139265344,1530,1530,1530,1530,0
|
|
20230908,095300,139265344,1530,1531,1531,1530,23
|
|
20230908,095200,139230149,1530,1537,1537,1530,1996
|
|
20230908,095100,136174925,1530,1534,1534,1530,1468
|
|
20230908,095000,133924251,1531,1531,1531,1531,14
|
|
20230908,094900,133902817,1531,1531,1531,1531,1
|
|
20230908,094800,133901286,1531,1530,1531,1530,17
|
|
20230908,094700,133875262,1530,1530,1534,1530,87
|
|
20230908,094600,133741888,1531,1531,1531,1531,0
|
|
20230908,094500,133741888,1531,1530,1531,1530,19
|
|
20230908,094400,133712813,1530,1530,1530,1530,0
|
|
20230908,094300,133712813,1530,1530,1530,1530,16
|
|
20230908,094200,133688333,1531,1534,1534,1531,8
|
|
20230908,094100,133676067,1534,1534,1534,1534,724
|
|
20230908,094000,132565451,1534,1537,1537,1534,123
|
|
20230908,093900,132376442,1537,1537,1537,1537,14
|
|
20230908,093800,132354924,1540,1541,1541,1540,2
|
|
20230908,093700,132351843,1541,1538,1541,1534,61
|
|
20230908,093600,132258063,1541,1538,1541,1538,159
|
|
20230908,093500,132013488,1538,1541,1541,1538,2000
|
|
20230908,093400,128932604,1542,1542,1542,1541,633
|
|
20230908,093300,127956562,1542,1542,1542,1542,10
|
|
20230908,093200,127941142,1541,1541,1541,1541,476
|
|
20230908,093100,127207626,1544,1541,1544,1541,36
|
|
20230908,093000,127152084,1543,1543,1543,1543,40
|
|
20230908,092900,127090364,1541,1541,1541,1541,14
|
|
20230908,092800,127068790,1541,1541,1541,1541,3
|
|
20230908,092700,127064167,1541,1541,1541,1541,14
|
|
20230908,092600,127042593,1542,1542,1542,1542,110
|
|
20230908,092500,126872973,1544,1542,1544,1542,1115
|
|
20230908,092400,125151905,1543,1541,1543,1541,19
|
|
20230908,092300,125122616,1541,1541,1541,1541,122
|
|
20230908,092200,124934614,1544,1543,1544,1543,730
|
|
20230908,092100,123807803,1541,1541,1541,1541,14
|
|
20230908,092000,123786229,1541,1541,1541,1541,1061
|
|
20230908,091900,122151228,1541,1541,1541,1541,0
|
|
20230908,091800,122151228,1541,1541,1541,1541,3
|
|
20230908,091700,122146605,1543,1541,1543,1541,80
|
|
20230908,091600,122023167,1540,1539,1540,1539,3455
|
|
20230908,091500,116704348,1539,1528,1539,1528,4730
|
|
20230908,091400,109476841,1528,1528,1528,1528,2
|
|
20230908,091300,109473785,1524,1520,1524,1520,4660
|
|
20230908,091200,102371985,1520,1520,1520,1520,6062
|
|
20230908,091100,93157745,1515,1515,1516,1515,3771
|
|
20230908,091000,87442359,1516,1516,1516,1516,10
|
|
20230908,090900,87427199,1516,1515,1516,1507,3539
|
|
20230908,090800,82086152,1514,1513,1516,1512,6215
|
|
20230908,090700,72668439,1515,1515,1515,1515,163
|
|
20230908,090600,72421494,1512,1515,1515,1512,5600
|
|
20230908,090500,63937503,1510,1515,1515,1510,17945
|
|
20230908,090400,36800828,1515,1515,1515,1504,9752
|
|
20230908,090300,22051564,1515,1520,1520,1503,7883
|
|
20230908,090200,10120266,1521,1528,1528,1520,4763
|
|
20230908,090100,2866405,1523,1552,1552,1523,1271
|
|
20230908,090000,910891,1553,1554,1554,1553,566
|