648 lines
30 KiB
CSV
648 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230704,194500,166102362,1532,1532,1532,1532,667
|
|
20230704,194400,166102362,1532,1532,1532,1532,0
|
|
20230704,194300,166102362,1532,1532,1532,1532,0
|
|
20230704,194200,166102362,1532,1532,1532,1532,0
|
|
20230704,194100,166102362,1532,1532,1532,1532,0
|
|
20230704,194000,166102362,1532,1532,1532,1532,0
|
|
20230704,193900,166102362,1532,1532,1532,1532,0
|
|
20230704,193800,166102362,1532,1532,1532,1532,0
|
|
20230704,193700,166102362,1532,1532,1532,1532,0
|
|
20230704,193600,166102362,1532,1532,1532,1532,0
|
|
20230704,193500,166102362,1532,1532,1532,1532,0
|
|
20230704,193400,166102362,1532,1532,1532,1532,0
|
|
20230704,193300,166102362,1532,1532,1532,1532,0
|
|
20230704,193200,166102362,1532,1532,1532,1532,0
|
|
20230704,193100,166102362,1532,1532,1532,1532,0
|
|
20230704,193000,166102362,1532,1532,1532,1532,0
|
|
20230704,192900,166102362,1532,1532,1532,1532,0
|
|
20230704,192800,166102362,1532,1532,1532,1532,0
|
|
20230704,192700,166102362,1532,1532,1532,1532,0
|
|
20230704,192600,166102362,1532,1532,1532,1532,0
|
|
20230704,192500,166102362,1532,1532,1532,1532,0
|
|
20230704,192400,166102362,1532,1532,1532,1532,0
|
|
20230704,192300,166102362,1532,1532,1532,1532,0
|
|
20230704,192200,166102362,1532,1532,1532,1532,0
|
|
20230704,192100,166102362,1532,1532,1532,1532,0
|
|
20230704,192000,166102362,1532,1532,1532,1532,0
|
|
20230704,191900,166102362,1532,1532,1532,1532,0
|
|
20230704,191800,166102362,1532,1532,1532,1532,0
|
|
20230704,191700,166102362,1532,1532,1532,1532,0
|
|
20230704,191600,166102362,1532,1532,1532,1532,0
|
|
20230704,191500,166102362,1532,1532,1532,1532,667
|
|
20230704,191400,166102362,1532,1532,1532,1532,0
|
|
20230704,191300,166102362,1532,1532,1532,1532,0
|
|
20230704,191200,166102362,1532,1532,1532,1532,0
|
|
20230704,191100,166102362,1532,1532,1532,1532,0
|
|
20230704,191000,166102362,1532,1532,1532,1532,0
|
|
20230704,190900,166102362,1532,1532,1532,1532,0
|
|
20230704,190800,166102362,1532,1532,1532,1532,0
|
|
20230704,190700,166102362,1532,1532,1532,1532,0
|
|
20230704,190600,166102362,1532,1532,1532,1532,0
|
|
20230704,190500,166102362,1532,1532,1532,1532,0
|
|
20230704,190400,166102362,1532,1532,1532,1532,0
|
|
20230704,190300,166102362,1532,1532,1532,1532,0
|
|
20230704,190200,166102362,1532,1532,1532,1532,0
|
|
20230704,190100,166102362,1532,1532,1532,1532,0
|
|
20230704,190000,166102362,1532,1532,1532,1532,0
|
|
20230704,185900,166102362,1532,1532,1532,1532,0
|
|
20230704,185800,166102362,1532,1532,1532,1532,0
|
|
20230704,185700,166102362,1532,1532,1532,1532,0
|
|
20230704,185600,166102362,1532,1532,1532,1532,0
|
|
20230704,185500,166102362,1532,1532,1532,1532,0
|
|
20230704,185400,166102362,1532,1532,1532,1532,0
|
|
20230704,185300,166102362,1532,1532,1532,1532,0
|
|
20230704,185200,166102362,1532,1532,1532,1532,0
|
|
20230704,185100,166102362,1532,1532,1532,1532,0
|
|
20230704,185000,166102362,1532,1532,1532,1532,0
|
|
20230704,184900,166102362,1532,1532,1532,1532,0
|
|
20230704,184800,166102362,1532,1532,1532,1532,0
|
|
20230704,184700,166102362,1532,1532,1532,1532,0
|
|
20230704,184600,166102362,1532,1532,1532,1532,0
|
|
20230704,184500,166102362,1532,1532,1532,1532,667
|
|
20230704,184400,166102362,1532,1532,1532,1532,0
|
|
20230704,184300,166102362,1532,1532,1532,1532,0
|
|
20230704,184200,166102362,1532,1532,1532,1532,0
|
|
20230704,184100,166102362,1532,1532,1532,1532,0
|
|
20230704,184000,166102362,1532,1532,1532,1532,0
|
|
20230704,183900,166102362,1532,1532,1532,1532,0
|
|
20230704,183800,166102362,1532,1532,1532,1532,0
|
|
20230704,183700,166102362,1532,1532,1532,1532,0
|
|
20230704,183600,166102362,1532,1532,1532,1532,0
|
|
20230704,183500,166102362,1532,1532,1532,1532,0
|
|
20230704,183400,166102362,1532,1532,1532,1532,0
|
|
20230704,183300,166102362,1532,1532,1532,1532,0
|
|
20230704,183200,166102362,1532,1532,1532,1532,0
|
|
20230704,183100,166102362,1532,1532,1532,1532,0
|
|
20230704,183000,166102362,1532,1532,1532,1532,0
|
|
20230704,182900,166102362,1532,1532,1532,1532,0
|
|
20230704,182800,166102362,1532,1532,1532,1532,0
|
|
20230704,182700,166102362,1532,1532,1532,1532,0
|
|
20230704,182600,166102362,1532,1532,1532,1532,0
|
|
20230704,182500,166102362,1532,1532,1532,1532,0
|
|
20230704,182400,166102362,1532,1532,1532,1532,0
|
|
20230704,182300,166102362,1532,1532,1532,1532,0
|
|
20230704,182200,166102362,1532,1532,1532,1532,0
|
|
20230704,182100,166102362,1532,1532,1532,1532,0
|
|
20230704,182000,166102362,1532,1532,1532,1532,0
|
|
20230704,181900,166102362,1532,1532,1532,1532,0
|
|
20230704,181800,166102362,1532,1532,1532,1532,0
|
|
20230704,181700,166102362,1532,1532,1532,1532,0
|
|
20230704,181600,166102362,1532,1532,1532,1532,0
|
|
20230704,181500,166102362,1532,1532,1532,1532,667
|
|
20230704,181400,166102362,1532,1532,1532,1532,0
|
|
20230704,181300,166102362,1532,1532,1532,1532,0
|
|
20230704,181200,166102362,1532,1532,1532,1532,0
|
|
20230704,181100,166102362,1532,1532,1532,1532,0
|
|
20230704,181000,166102362,1532,1532,1532,1532,0
|
|
20230704,180900,166102362,1532,1532,1532,1532,0
|
|
20230704,180800,166102362,1532,1532,1532,1532,0
|
|
20230704,180700,166102362,1532,1532,1532,1532,0
|
|
20230704,180600,166102362,1532,1532,1532,1532,0
|
|
20230704,180500,166102362,1532,1532,1532,1532,0
|
|
20230704,180400,166102362,1532,1532,1532,1532,0
|
|
20230704,180300,166102362,1532,1532,1532,1532,0
|
|
20230704,180200,166102362,1532,1532,1532,1532,0
|
|
20230704,180100,166102362,1532,1532,1532,1532,0
|
|
20230704,180000,166102362,1532,1532,1532,1532,0
|
|
20230704,175900,166102362,1532,1532,1532,1532,0
|
|
20230704,175800,166102362,1532,1532,1532,1532,0
|
|
20230704,175700,166102362,1532,1532,1532,1532,0
|
|
20230704,175600,166102362,1532,1532,1532,1532,0
|
|
20230704,175500,166102362,1532,1532,1532,1532,0
|
|
20230704,175400,166102362,1532,1532,1532,1532,0
|
|
20230704,175300,166102362,1532,1532,1532,1532,0
|
|
20230704,175200,166102362,1532,1532,1532,1532,0
|
|
20230704,175100,166102362,1532,1532,1532,1532,0
|
|
20230704,175000,166102362,1532,1532,1532,1532,0
|
|
20230704,174900,166102362,1532,1532,1532,1532,0
|
|
20230704,174800,166102362,1532,1532,1532,1532,0
|
|
20230704,174700,166102362,1532,1532,1532,1532,0
|
|
20230704,174600,166102362,1532,1532,1532,1532,0
|
|
20230704,174500,166102362,1532,1532,1532,1532,667
|
|
20230704,174400,166102362,1532,1532,1532,1532,0
|
|
20230704,174300,166102362,1532,1532,1532,1532,0
|
|
20230704,174200,166102362,1532,1532,1532,1532,0
|
|
20230704,174100,166102362,1532,1532,1532,1532,0
|
|
20230704,174000,166102362,1532,1532,1532,1532,0
|
|
20230704,173900,166102362,1532,1532,1532,1532,0
|
|
20230704,173800,166102362,1532,1532,1532,1532,0
|
|
20230704,173700,166102362,1532,1532,1532,1532,0
|
|
20230704,173600,166102362,1532,1532,1532,1532,0
|
|
20230704,173500,166102362,1532,1532,1532,1532,0
|
|
20230704,173400,166102362,1532,1532,1532,1532,0
|
|
20230704,173300,166102362,1532,1532,1532,1532,0
|
|
20230704,173200,166102362,1532,1532,1532,1532,0
|
|
20230704,173100,166102362,1532,1532,1532,1532,0
|
|
20230704,173000,166102362,1532,1532,1532,1532,0
|
|
20230704,172900,166102362,1532,1532,1532,1532,0
|
|
20230704,172800,166102362,1532,1532,1532,1532,0
|
|
20230704,172700,166102362,1532,1532,1532,1532,0
|
|
20230704,172600,166102362,1532,1532,1532,1532,0
|
|
20230704,172500,166102362,1532,1532,1532,1532,0
|
|
20230704,172400,166102362,1532,1532,1532,1532,0
|
|
20230704,172300,166102362,1532,1532,1532,1532,0
|
|
20230704,172200,166102362,1532,1532,1532,1532,0
|
|
20230704,172100,166102362,1532,1532,1532,1532,0
|
|
20230704,172000,166102362,1532,1532,1532,1532,0
|
|
20230704,171900,166102362,1532,1532,1532,1532,0
|
|
20230704,171800,166102362,1532,1532,1532,1532,0
|
|
20230704,171700,166102362,1532,1532,1532,1532,0
|
|
20230704,171600,166102362,1532,1532,1532,1532,0
|
|
20230704,171500,166102362,1532,1532,1532,1532,667
|
|
20230704,171400,166102362,1532,1532,1532,1532,0
|
|
20230704,171300,166102362,1532,1532,1532,1532,0
|
|
20230704,171200,166102362,1532,1532,1532,1532,0
|
|
20230704,171100,166102362,1532,1532,1532,1532,0
|
|
20230704,171000,166102362,1532,1532,1532,1532,0
|
|
20230704,170900,166102362,1532,1532,1532,1532,0
|
|
20230704,170800,166102362,1532,1532,1532,1532,0
|
|
20230704,170700,166102362,1532,1532,1532,1532,0
|
|
20230704,170600,166102362,1532,1532,1532,1532,0
|
|
20230704,170500,166102362,1532,1532,1532,1532,0
|
|
20230704,170400,166102362,1532,1532,1532,1532,0
|
|
20230704,170300,166102362,1532,1532,1532,1532,0
|
|
20230704,170200,166102362,1532,1532,1532,1532,0
|
|
20230704,170100,166102362,1532,1532,1532,1532,0
|
|
20230704,170000,166102362,1532,1532,1532,1532,0
|
|
20230704,165900,166102362,1532,1532,1532,1532,0
|
|
20230704,165800,166102362,1532,1532,1532,1532,0
|
|
20230704,165700,166102362,1532,1532,1532,1532,0
|
|
20230704,165600,166102362,1532,1532,1532,1532,0
|
|
20230704,165500,166102362,1532,1532,1532,1532,0
|
|
20230704,165400,166102362,1532,1532,1532,1532,0
|
|
20230704,165300,166102362,1532,1532,1532,1532,0
|
|
20230704,165200,166102362,1532,1532,1532,1532,0
|
|
20230704,165100,166102362,1532,1532,1532,1532,0
|
|
20230704,165000,166102362,1532,1532,1532,1532,0
|
|
20230704,164900,166102362,1532,1532,1532,1532,0
|
|
20230704,164800,166102362,1532,1532,1532,1532,0
|
|
20230704,164700,166102362,1532,1532,1532,1532,0
|
|
20230704,164600,166102362,1532,1532,1532,1532,0
|
|
20230704,164500,166102362,1532,1532,1532,1532,667
|
|
20230704,164400,166102362,1532,1532,1532,1532,0
|
|
20230704,164300,166102362,1532,1532,1532,1532,0
|
|
20230704,164200,166102362,1532,1532,1532,1532,0
|
|
20230704,164100,166102362,1532,1532,1532,1532,0
|
|
20230704,164000,166102362,1532,1532,1532,1532,0
|
|
20230704,163900,166102362,1532,1532,1532,1532,0
|
|
20230704,163800,166102362,1532,1532,1532,1532,0
|
|
20230704,163700,166102362,1532,1532,1532,1532,0
|
|
20230704,163600,166102362,1532,1532,1532,1532,0
|
|
20230704,163500,166102362,1532,1532,1532,1532,0
|
|
20230704,163400,166102362,1532,1532,1532,1532,0
|
|
20230704,163300,166102362,1532,1532,1532,1532,0
|
|
20230704,163200,166102362,1532,1532,1532,1532,0
|
|
20230704,163100,166102362,1532,1532,1532,1532,0
|
|
20230704,163000,166102362,1532,1532,1532,1532,0
|
|
20230704,162900,166102362,1532,1532,1532,1532,0
|
|
20230704,162800,166102362,1532,1532,1532,1532,0
|
|
20230704,162700,166102362,1532,1532,1532,1532,0
|
|
20230704,162600,166102362,1532,1532,1532,1532,0
|
|
20230704,162500,166102362,1532,1532,1532,1532,0
|
|
20230704,162400,166102362,1532,1532,1532,1532,0
|
|
20230704,162300,166102362,1532,1532,1532,1532,0
|
|
20230704,162200,166102362,1532,1532,1532,1532,0
|
|
20230704,162100,166102362,1532,1532,1532,1532,0
|
|
20230704,162000,166102362,1532,1532,1532,1532,0
|
|
20230704,161900,166102362,1532,1532,1532,1532,0
|
|
20230704,161800,166102362,1532,1532,1532,1532,0
|
|
20230704,161700,166102362,1532,1532,1532,1532,0
|
|
20230704,161600,166102362,1532,1532,1532,1532,0
|
|
20230704,161500,166102362,1532,1532,1532,1532,667
|
|
20230704,161400,166102362,1532,1532,1532,1532,0
|
|
20230704,161300,166102362,1532,1532,1532,1532,0
|
|
20230704,161200,166102362,1532,1532,1532,1532,0
|
|
20230704,161100,166102362,1532,1532,1532,1532,0
|
|
20230704,161000,166102362,1532,1532,1532,1532,0
|
|
20230704,160900,166102362,1532,1532,1532,1532,0
|
|
20230704,160800,166102362,1532,1532,1532,1532,0
|
|
20230704,160700,166102362,1532,1532,1532,1532,0
|
|
20230704,160600,166102362,1532,1532,1532,1532,0
|
|
20230704,160500,166102362,1532,1532,1532,1532,0
|
|
20230704,160400,166102362,1532,1532,1532,1532,0
|
|
20230704,160300,166102362,1532,1532,1532,1532,0
|
|
20230704,160200,166102362,1532,1532,1532,1532,0
|
|
20230704,160100,166102362,1532,1532,1532,1532,0
|
|
20230704,160000,166102362,1532,1532,1532,1532,0
|
|
20230704,155900,166102362,1532,1532,1532,1532,0
|
|
20230704,155800,166102362,1532,1532,1532,1532,0
|
|
20230704,155700,166102362,1532,1532,1532,1532,0
|
|
20230704,155600,166102362,1532,1532,1532,1532,0
|
|
20230704,155500,166102362,1532,1532,1532,1532,0
|
|
20230704,155400,166102362,1532,1532,1532,1532,0
|
|
20230704,155300,166102362,1532,1532,1532,1532,0
|
|
20230704,155200,166102362,1532,1532,1532,1532,0
|
|
20230704,155100,166102362,1532,1532,1532,1532,0
|
|
20230704,155000,166102362,1532,1532,1532,1532,0
|
|
20230704,154900,166102362,1532,1532,1532,1532,0
|
|
20230704,154800,166102362,1532,1532,1532,1532,0
|
|
20230704,154700,166102362,1532,1532,1532,1532,0
|
|
20230704,154600,166102362,1532,1532,1532,1532,0
|
|
20230704,154500,166102362,1532,1532,1532,1532,667
|
|
20230704,154400,166102362,1532,1532,1532,1532,0
|
|
20230704,154300,166102362,1532,1532,1532,1532,0
|
|
20230704,154200,166102362,1532,1532,1532,1532,0
|
|
20230704,154100,166102362,1532,1532,1532,1532,0
|
|
20230704,154000,166102362,1532,1532,1532,1532,0
|
|
20230704,153900,166102362,1532,1532,1532,1532,0
|
|
20230704,153800,166102362,1532,1532,1532,1532,0
|
|
20230704,153700,166102362,1532,1532,1532,1532,0
|
|
20230704,153600,166102362,1532,1532,1532,1532,0
|
|
20230704,153500,166102362,1532,1532,1532,1532,0
|
|
20230704,153400,166102362,1532,1532,1532,1532,0
|
|
20230704,153300,166102362,1532,1532,1532,1532,0
|
|
20230704,153200,166102362,1532,1532,1532,1532,0
|
|
20230704,153100,166102362,1532,1532,1532,1532,0
|
|
20230704,153000,166102362,1532,1532,1532,1532,667
|
|
20230704,152900,165080518,1532,1532,1532,1532,0
|
|
20230704,152800,165080518,1532,1532,1532,1532,0
|
|
20230704,152700,165080518,1532,1532,1532,1532,0
|
|
20230704,152600,165080518,1532,1532,1532,1532,0
|
|
20230704,152500,165080518,1532,1532,1532,1532,0
|
|
20230704,152400,165080518,1532,1532,1532,1532,0
|
|
20230704,152300,165080518,1532,1532,1532,1532,0
|
|
20230704,152200,165080518,1532,1532,1532,1532,0
|
|
20230704,152100,165080518,1532,1532,1532,1532,0
|
|
20230704,152000,165080518,1532,1532,1532,1532,0
|
|
20230704,151900,165080518,1532,1532,1532,1532,0
|
|
20230704,151800,165080518,1532,1532,1532,1532,1728
|
|
20230704,151700,162433222,1532,1532,1532,1532,0
|
|
20230704,151600,162433222,1532,1525,1532,1525,3
|
|
20230704,151500,162428640,1525,1532,1532,1525,612
|
|
20230704,151400,161492438,1532,1532,1532,1532,12
|
|
20230704,151300,161474054,1532,1532,1532,1532,1
|
|
20230704,151200,161472522,1530,1530,1530,1530,135
|
|
20230704,151100,161265972,1530,1530,1530,1530,0
|
|
20230704,151000,161265972,1530,1530,1530,1530,0
|
|
20230704,150900,161265972,1530,1531,1531,1530,626
|
|
20230704,150800,160307792,1530,1530,1530,1530,104
|
|
20230704,150700,160148672,1530,1532,1532,1530,1398
|
|
20230704,150600,158007217,1534,1534,1534,1534,0
|
|
20230704,150500,158007217,1534,1534,1534,1534,0
|
|
20230704,150400,158007217,1534,1534,1534,1534,0
|
|
20230704,150300,158007217,1534,1534,1534,1534,0
|
|
20230704,150200,158007217,1534,1534,1534,1534,0
|
|
20230704,150100,158007217,1534,1534,1534,1534,0
|
|
20230704,150000,158007217,1534,1534,1534,1534,1698
|
|
20230704,145900,155402485,1534,1534,1534,1534,0
|
|
20230704,145800,155402485,1534,1534,1534,1534,0
|
|
20230704,145700,155402485,1534,1534,1534,1534,0
|
|
20230704,145600,155402485,1534,1534,1534,1534,0
|
|
20230704,145500,155402485,1534,1534,1534,1534,90
|
|
20230704,145400,155264425,1534,1534,1534,1534,0
|
|
20230704,145300,155264425,1534,1534,1534,1534,0
|
|
20230704,145200,155264425,1534,1534,1534,1534,0
|
|
20230704,145100,155264425,1534,1534,1534,1534,0
|
|
20230704,145000,155264425,1534,1534,1534,1534,0
|
|
20230704,144900,155264425,1534,1534,1534,1534,4
|
|
20230704,144800,155258289,1534,1534,1534,1534,0
|
|
20230704,144700,155258289,1534,1533,1534,1533,9
|
|
20230704,144600,155244484,1532,1532,1532,1532,0
|
|
20230704,144500,155244484,1532,1532,1532,1532,440
|
|
20230704,144400,154570404,1533,1533,1533,1533,0
|
|
20230704,144300,154570404,1533,1533,1533,1533,0
|
|
20230704,144200,154570404,1533,1533,1533,1533,0
|
|
20230704,144100,154570404,1533,1533,1533,1533,0
|
|
20230704,144000,154570404,1533,1533,1533,1533,0
|
|
20230704,143900,154570404,1533,1533,1533,1533,0
|
|
20230704,143800,154570404,1533,1533,1533,1533,0
|
|
20230704,143700,154570404,1533,1533,1533,1533,237
|
|
20230704,143600,154207083,1533,1533,1533,1533,0
|
|
20230704,143500,154207083,1533,1533,1533,1533,0
|
|
20230704,143400,154207083,1533,1533,1533,1533,0
|
|
20230704,143300,154207083,1533,1533,1533,1533,0
|
|
20230704,143200,154207083,1533,1533,1533,1533,0
|
|
20230704,143100,154207083,1533,1533,1533,1533,0
|
|
20230704,143000,154207083,1533,1533,1533,1533,0
|
|
20230704,142900,154207083,1533,1533,1533,1533,0
|
|
20230704,142800,154207083,1533,1533,1533,1533,0
|
|
20230704,142700,154207083,1533,1533,1533,1533,0
|
|
20230704,142600,154207083,1533,1533,1533,1533,0
|
|
20230704,142500,154207083,1533,1533,1533,1533,20
|
|
20230704,142400,154176423,1534,1534,1534,1534,0
|
|
20230704,142300,154176423,1534,1534,1534,1534,15
|
|
20230704,142200,154153413,1531,1531,1531,1531,0
|
|
20230704,142100,154153413,1531,1531,1531,1531,658
|
|
20230704,142000,153146015,1531,1531,1531,1531,0
|
|
20230704,141900,153146015,1531,1531,1531,1531,0
|
|
20230704,141800,153146015,1531,1531,1531,1531,0
|
|
20230704,141700,153146015,1531,1531,1531,1531,0
|
|
20230704,141600,153146015,1531,1531,1531,1531,0
|
|
20230704,141500,153146015,1531,1531,1531,1531,0
|
|
20230704,141400,153146015,1531,1533,1533,1531,1840
|
|
20230704,141300,150328335,1534,1533,1534,1533,502
|
|
20230704,141200,149558768,1533,1533,1533,1533,0
|
|
20230704,141100,149558768,1533,1533,1533,1533,9
|
|
20230704,141000,149544971,1534,1533,1534,1533,11
|
|
20230704,140900,149528107,1533,1533,1533,1533,10
|
|
20230704,140800,149512777,1534,1534,1534,1534,0
|
|
20230704,140700,149512777,1534,1534,1534,1534,0
|
|
20230704,140600,149512777,1534,1534,1534,1534,0
|
|
20230704,140500,149512777,1534,1534,1534,1534,0
|
|
20230704,140400,149512777,1534,1534,1534,1534,2000
|
|
20230704,140300,146444777,1534,1534,1534,1534,0
|
|
20230704,140200,146444777,1534,1534,1534,1534,0
|
|
20230704,140100,146444777,1534,1534,1534,1534,0
|
|
20230704,140000,146444777,1534,1534,1534,1534,0
|
|
20230704,135900,146444777,1534,1535,1535,1534,500
|
|
20230704,135800,145677677,1534,1535,1535,1534,640
|
|
20230704,135700,144695699,1538,1538,1538,1538,0
|
|
20230704,135600,144695699,1538,1538,1538,1538,0
|
|
20230704,135500,144695699,1538,1538,1538,1538,0
|
|
20230704,135400,144695699,1538,1538,1538,1538,0
|
|
20230704,135300,144695699,1538,1538,1538,1538,1
|
|
20230704,135200,144694161,1535,1535,1535,1535,0
|
|
20230704,135100,144694161,1535,1535,1535,1535,0
|
|
20230704,135000,144694161,1535,1535,1535,1535,0
|
|
20230704,134900,144694161,1535,1535,1535,1535,0
|
|
20230704,134800,144694161,1535,1535,1535,1535,0
|
|
20230704,134700,144694161,1535,1535,1535,1535,0
|
|
20230704,134600,144694161,1535,1535,1535,1535,0
|
|
20230704,134500,144694161,1535,1535,1535,1535,0
|
|
20230704,134400,144694161,1535,1535,1535,1535,0
|
|
20230704,134300,144694161,1535,1535,1535,1535,0
|
|
20230704,134200,144694161,1535,1535,1535,1535,0
|
|
20230704,134100,144694161,1535,1535,1535,1535,0
|
|
20230704,134000,144694161,1535,1535,1535,1535,0
|
|
20230704,133900,144694161,1535,1535,1535,1535,0
|
|
20230704,133800,144694161,1535,1535,1535,1535,0
|
|
20230704,133700,144694161,1535,1535,1535,1535,349
|
|
20230704,133600,144158446,1535,1535,1535,1535,504
|
|
20230704,133500,143384806,1535,1535,1535,1535,350
|
|
20230704,133400,142847556,1535,1535,1535,1535,0
|
|
20230704,133300,142847556,1535,1535,1535,1535,0
|
|
20230704,133200,142847556,1535,1535,1535,1535,724
|
|
20230704,133100,141736216,1538,1538,1538,1538,703
|
|
20230704,133000,140655002,1538,1538,1538,1538,0
|
|
20230704,132900,140655002,1538,1538,1538,1538,0
|
|
20230704,132800,140655002,1538,1538,1538,1538,0
|
|
20230704,132700,140655002,1538,1538,1538,1538,0
|
|
20230704,132600,140655002,1538,1538,1538,1538,0
|
|
20230704,132500,140655002,1538,1538,1538,1538,0
|
|
20230704,132400,140655002,1538,1538,1538,1538,0
|
|
20230704,132300,140655002,1538,1538,1538,1538,0
|
|
20230704,132200,140655002,1538,1538,1538,1538,0
|
|
20230704,132100,140655002,1538,1538,1538,1538,0
|
|
20230704,132000,140655002,1538,1538,1538,1538,0
|
|
20230704,131900,140655002,1538,1538,1538,1538,0
|
|
20230704,131800,140655002,1538,1538,1538,1538,2
|
|
20230704,131700,140651926,1534,1534,1534,1534,0
|
|
20230704,131600,140651926,1534,1534,1534,1534,0
|
|
20230704,131500,140651926,1534,1534,1534,1534,3
|
|
20230704,131400,140647324,1538,1538,1538,1538,0
|
|
20230704,131300,140647324,1538,1538,1538,1538,0
|
|
20230704,131200,140647324,1538,1538,1538,1538,0
|
|
20230704,131100,140647324,1538,1538,1538,1538,5
|
|
20230704,131000,140639634,1538,1538,1538,1538,0
|
|
20230704,130900,140639634,1538,1538,1538,1538,0
|
|
20230704,130800,140639634,1538,1538,1538,1538,0
|
|
20230704,130700,140639634,1538,1538,1538,1538,0
|
|
20230704,130600,140639634,1538,1538,1538,1538,0
|
|
20230704,130500,140639634,1538,1538,1538,1538,7
|
|
20230704,130400,140628868,1538,1538,1538,1538,0
|
|
20230704,130300,140628868,1538,1538,1538,1538,0
|
|
20230704,130200,140628868,1538,1538,1538,1538,0
|
|
20230704,130100,140628868,1538,1538,1538,1538,0
|
|
20230704,130000,140628868,1538,1538,1538,1538,4
|
|
20230704,125900,140622716,1534,1534,1534,1534,1000
|
|
20230704,125800,139088716,1534,1536,1536,1534,434
|
|
20230704,125700,138422386,1536,1536,1536,1536,0
|
|
20230704,125600,138422386,1536,1536,1536,1536,0
|
|
20230704,125500,138422386,1536,1536,1536,1536,84
|
|
20230704,125400,138293362,1537,1537,1537,1537,1
|
|
20230704,125300,138291825,1538,1538,1538,1538,0
|
|
20230704,125200,138291825,1538,1538,1538,1538,0
|
|
20230704,125100,138291825,1538,1538,1538,1538,0
|
|
20230704,125000,138291825,1538,1538,1538,1538,0
|
|
20230704,124900,138291825,1538,1538,1538,1538,0
|
|
20230704,124800,138291825,1538,1538,1538,1538,0
|
|
20230704,124700,138291825,1538,1538,1538,1538,0
|
|
20230704,124600,138291825,1538,1538,1538,1538,0
|
|
20230704,124500,138291825,1538,1538,1538,1538,0
|
|
20230704,124400,138291825,1538,1538,1538,1538,0
|
|
20230704,124300,138291825,1538,1538,1538,1538,115
|
|
20230704,124200,138114955,1539,1539,1539,1539,0
|
|
20230704,124100,138114955,1539,1539,1539,1539,0
|
|
20230704,124000,138114955,1539,1539,1539,1539,0
|
|
20230704,123900,138114955,1539,1538,1539,1538,437
|
|
20230704,123800,137442847,1538,1538,1538,1538,1
|
|
20230704,123700,137441309,1540,1540,1540,1540,0
|
|
20230704,123600,137441309,1540,1540,1540,1540,0
|
|
20230704,123500,137441309,1540,1540,1540,1540,0
|
|
20230704,123400,137441309,1540,1540,1540,1540,0
|
|
20230704,123300,137441309,1540,1540,1540,1540,0
|
|
20230704,123200,137441309,1540,1540,1540,1540,0
|
|
20230704,123100,137441309,1540,1540,1540,1540,0
|
|
20230704,123000,137441309,1540,1540,1540,1540,0
|
|
20230704,122900,137441309,1540,1540,1540,1540,0
|
|
20230704,122800,137441309,1540,1540,1540,1540,0
|
|
20230704,122700,137441309,1540,1540,1540,1540,0
|
|
20230704,122600,137441309,1540,1540,1540,1540,10
|
|
20230704,122500,137425909,1540,1540,1540,1540,450
|
|
20230704,122400,136732909,1540,1540,1540,1540,332
|
|
20230704,122300,136221629,1534,1534,1534,1534,0
|
|
20230704,122200,136221629,1534,1534,1534,1534,0
|
|
20230704,122100,136221629,1534,1534,1534,1534,0
|
|
20230704,122000,136221629,1534,1534,1534,1534,0
|
|
20230704,121900,136221629,1534,1534,1534,1534,197
|
|
20230704,121800,135919431,1534,1534,1534,1534,0
|
|
20230704,121700,135919431,1534,1539,1539,1534,600
|
|
20230704,121600,134999023,1539,1539,1539,1539,15
|
|
20230704,121500,134975938,1540,1540,1540,1540,61
|
|
20230704,121400,134881998,1542,1542,1542,1542,0
|
|
20230704,121300,134881998,1542,1542,1542,1542,0
|
|
20230704,121200,134881998,1542,1542,1542,1542,0
|
|
20230704,121100,134881998,1542,1542,1542,1542,0
|
|
20230704,121000,134881998,1542,1542,1542,1542,34
|
|
20230704,120900,134829570,1542,1542,1542,1542,1
|
|
20230704,120800,134828028,1542,1542,1542,1542,112
|
|
20230704,120700,134655324,1544,1543,1544,1543,547
|
|
20230704,120600,133810757,1544,1543,1544,1543,452
|
|
20230704,120500,133113131,1543,1543,1543,1543,10
|
|
20230704,120400,133097701,1539,1541,1543,1539,601
|
|
20230704,120300,132171104,1539,1537,1539,1537,407
|
|
20230704,120200,131544735,1539,1539,1539,1539,0
|
|
20230704,120100,131544735,1539,1539,1539,1539,0
|
|
20230704,120000,131544735,1539,1539,1539,1539,151
|
|
20230704,115900,131312346,1541,1541,1541,1541,0
|
|
20230704,115800,131312346,1541,1539,1541,1539,2470
|
|
20230704,115700,127509083,1538,1538,1538,1538,60
|
|
20230704,115600,127416803,1539,1539,1539,1539,1001
|
|
20230704,115500,125876264,1539,1539,1539,1539,0
|
|
20230704,115400,125876264,1539,1537,1539,1534,1378
|
|
20230704,115300,123758226,1537,1537,1538,1537,1776
|
|
20230704,115200,121027571,1537,1537,1537,1537,0
|
|
20230704,115100,121027571,1537,1537,1537,1537,22
|
|
20230704,115000,120993757,1538,1538,1538,1538,0
|
|
20230704,114900,120993757,1538,1538,1538,1538,0
|
|
20230704,114800,120993757,1538,1538,1538,1538,0
|
|
20230704,114700,120993757,1538,1538,1538,1538,0
|
|
20230704,114600,120993757,1538,1538,1538,1538,0
|
|
20230704,114500,120993757,1538,1538,1538,1538,0
|
|
20230704,114400,120993757,1538,1538,1538,1538,0
|
|
20230704,114300,120993757,1538,1538,1538,1538,0
|
|
20230704,114200,120993757,1538,1538,1538,1538,101
|
|
20230704,114100,120838419,1538,1538,1538,1538,97
|
|
20230704,114000,120689233,1539,1539,1539,1539,35
|
|
20230704,113900,120635368,1539,1539,1539,1539,814
|
|
20230704,113800,119382622,1541,1541,1541,1541,0
|
|
20230704,113700,119382622,1541,1539,1541,1539,875
|
|
20230704,113600,118035250,1540,1539,1540,1539,1519
|
|
20230704,113500,115696670,1539,1539,1539,1539,36
|
|
20230704,113400,115641266,1539,1539,1539,1539,0
|
|
20230704,113300,115641266,1539,1539,1539,1539,0
|
|
20230704,113200,115641266,1539,1533,1540,1533,1702
|
|
20230704,113100,113026030,1533,1527,1533,1524,16585
|
|
20230704,113000,87657634,1528,1528,1528,1528,0
|
|
20230704,112900,87657634,1528,1528,1528,1528,0
|
|
20230704,112800,87657634,1528,1528,1528,1528,0
|
|
20230704,112700,87657634,1528,1528,1528,1528,0
|
|
20230704,112600,87657634,1528,1528,1528,1528,0
|
|
20230704,112500,87657634,1528,1527,1528,1527,164
|
|
20230704,112400,87407101,1526,1526,1526,1526,0
|
|
20230704,112300,87407101,1526,1526,1526,1526,0
|
|
20230704,112200,87407101,1526,1526,1526,1526,482
|
|
20230704,112100,86671569,1525,1525,1525,1525,671
|
|
20230704,112000,85648294,1525,1525,1525,1525,36
|
|
20230704,111900,85593394,1526,1526,1526,1526,0
|
|
20230704,111800,85593394,1526,1526,1526,1526,0
|
|
20230704,111700,85593394,1526,1526,1526,1526,0
|
|
20230704,111600,85593394,1526,1526,1526,1526,0
|
|
20230704,111500,85593394,1526,1526,1526,1526,32
|
|
20230704,111400,85544562,1526,1526,1526,1526,0
|
|
20230704,111300,85544562,1526,1527,1527,1526,806
|
|
20230704,111200,84313806,1527,1527,1527,1527,0
|
|
20230704,111100,84313806,1527,1527,1527,1527,0
|
|
20230704,111000,84313806,1527,1527,1527,1527,0
|
|
20230704,110900,84313806,1527,1527,1527,1527,0
|
|
20230704,110800,84313806,1527,1527,1527,1527,0
|
|
20230704,110700,84313806,1527,1527,1527,1527,0
|
|
20230704,110600,84313806,1527,1524,1527,1524,197
|
|
20230704,110500,84013551,1523,1524,1524,1523,436
|
|
20230704,110400,83349483,1524,1524,1524,1524,0
|
|
20230704,110300,83349483,1524,1524,1524,1524,0
|
|
20230704,110200,83349483,1524,1524,1524,1524,0
|
|
20230704,110100,83349483,1524,1524,1524,1524,500
|
|
20230704,110000,82587483,1527,1527,1527,1527,1
|
|
20230704,105900,82585956,1524,1527,1527,1524,71
|
|
20230704,105800,82477746,1526,1524,1526,1524,1915
|
|
20230704,105700,79557440,1525,1525,1525,1525,0
|
|
20230704,105600,79557440,1525,1525,1525,1525,0
|
|
20230704,105500,79557440,1525,1525,1525,1525,0
|
|
20230704,105400,79557440,1525,1525,1525,1525,0
|
|
20230704,105300,79557440,1525,1525,1525,1525,1
|
|
20230704,105200,79555915,1516,1516,1516,1516,0
|
|
20230704,105100,79555915,1516,1516,1516,1516,0
|
|
20230704,105000,79555915,1516,1516,1516,1516,1
|
|
20230704,104900,79554399,1516,1516,1516,1516,0
|
|
20230704,104800,79554399,1516,1516,1516,1516,0
|
|
20230704,104700,79554399,1516,1516,1516,1516,0
|
|
20230704,104600,79554399,1516,1516,1516,1516,0
|
|
20230704,104500,79554399,1516,1516,1516,1516,0
|
|
20230704,104400,79554399,1516,1516,1516,1516,0
|
|
20230704,104300,79554399,1516,1519,1524,1516,4235
|
|
20230704,104200,73117587,1517,1515,1517,1515,484
|
|
20230704,104100,72383661,1515,1515,1515,1515,100
|
|
20230704,104000,72232161,1517,1517,1517,1517,140
|
|
20230704,103900,72019781,1515,1515,1515,1515,100
|
|
20230704,103800,71868281,1515,1515,1515,1515,258
|
|
20230704,103700,71477411,1518,1515,1518,1515,1269
|
|
20230704,103600,69554870,1515,1515,1515,1515,55
|
|
20230704,103500,69471545,1516,1516,1516,1516,0
|
|
20230704,103400,69471545,1516,1516,1516,1516,1000
|
|
20230704,103300,67955545,1516,1516,1516,1516,0
|
|
20230704,103200,67955545,1516,1516,1516,1516,975
|
|
20230704,103100,66477445,1516,1516,1516,1516,7
|
|
20230704,103000,66466833,1516,1516,1516,1516,170
|
|
20230704,102900,66209113,1516,1516,1516,1516,140
|
|
20230704,102800,65996873,1517,1516,1517,1516,16
|
|
20230704,102700,65972616,1508,1508,1508,1508,0
|
|
20230704,102600,65972616,1508,1508,1508,1508,33
|
|
20230704,102500,65922852,1518,1518,1518,1518,1
|
|
20230704,102400,65921334,1519,1518,1519,1518,694
|
|
20230704,102300,64867189,1519,1519,1519,1519,0
|
|
20230704,102200,64867189,1519,1519,1519,1519,0
|
|
20230704,102100,64867189,1519,1519,1519,1519,6
|
|
20230704,102000,64858075,1504,1516,1516,1504,1400
|
|
20230704,101900,62750492,1517,1517,1517,1517,0
|
|
20230704,101800,62750492,1517,1517,1517,1517,644
|
|
20230704,101700,61773544,1508,1509,1509,1508,4873
|
|
20230704,101600,54425010,1508,1508,1508,1508,0
|
|
20230704,101500,54425010,1508,1508,1508,1508,0
|
|
20230704,101400,54425010,1508,1508,1508,1508,684
|
|
20230704,101300,53393538,1507,1507,1507,1507,0
|
|
20230704,101200,53393538,1507,1507,1507,1507,0
|
|
20230704,101100,53393538,1507,1507,1507,1507,0
|
|
20230704,101000,53393538,1507,1507,1507,1507,0
|
|
20230704,100900,53393538,1507,1507,1507,1507,0
|
|
20230704,100800,53393538,1507,1507,1507,1507,100
|
|
20230704,100700,53242838,1507,1507,1507,1507,0
|
|
20230704,100600,53242838,1507,1507,1507,1507,0
|
|
20230704,100500,53242838,1507,1512,1513,1507,530
|
|
20230704,100400,52442066,1512,1512,1512,1512,282
|
|
20230704,100300,52015682,1521,1521,1521,1521,0
|
|
20230704,100200,52015682,1521,1521,1521,1521,0
|
|
20230704,100100,52015682,1521,1521,1521,1521,0
|
|
20230704,100000,52015682,1521,1521,1521,1521,0
|
|
20230704,095900,52015682,1521,1521,1521,1521,0
|
|
20230704,095800,52015682,1521,1521,1521,1521,33
|
|
20230704,095700,51965489,1522,1522,1522,1522,0
|
|
20230704,095600,51965489,1522,1522,1522,1522,6897
|
|
20230704,095500,41468255,1522,1522,1522,1522,0
|
|
20230704,095400,41468255,1522,1522,1522,1522,1772
|
|
20230704,095300,38771271,1522,1522,1522,1522,570
|
|
20230704,095200,37903731,1522,1521,1522,1521,24
|
|
20230704,095100,37867226,1510,1512,1512,1510,520
|
|
20230704,095000,37081646,1522,1522,1522,1522,0
|
|
20230704,094900,37081646,1522,1522,1522,1522,0
|
|
20230704,094800,37081646,1522,1522,1522,1522,300
|
|
20230704,094700,36625046,1512,1512,1512,1512,120
|
|
20230704,094600,36443606,1512,1512,1512,1512,0
|
|
20230704,094500,36443606,1512,1524,1524,1512,358
|
|
20230704,094400,35901505,1524,1524,1524,1524,0
|
|
20230704,094300,35901505,1524,1524,1524,1524,1040
|
|
20230704,094200,34316545,1514,1520,1520,1514,100
|
|
20230704,094100,34164670,1526,1526,1526,1526,0
|
|
20230704,094000,34164670,1526,1526,1526,1526,1
|
|
20230704,093900,34163144,1526,1526,1526,1526,0
|
|
20230704,093800,34163144,1526,1526,1526,1526,0
|
|
20230704,093700,34163144,1526,1526,1526,1526,0
|
|
20230704,093600,34163144,1526,1526,1526,1526,25
|
|
20230704,093500,34124994,1528,1528,1528,1528,175
|
|
20230704,093400,33857594,1528,1528,1528,1528,648
|
|
20230704,093300,32867450,1528,1528,1528,1528,73
|
|
20230704,093200,32755906,1528,1528,1529,1528,2308
|
|
20230704,093100,29229281,1528,1528,1528,1520,63
|
|
20230704,093000,29133025,1528,1523,1528,1523,5546
|
|
20230704,092900,20675646,1522,1513,1522,1513,1456
|
|
20230704,092800,18459668,1522,1522,1522,1522,0
|
|
20230704,092700,18459668,1522,1522,1522,1522,22
|
|
20230704,092600,18426184,1524,1524,1524,1524,0
|
|
20230704,092500,18426184,1524,1524,1524,1524,1062
|
|
20230704,092400,16807696,1522,1522,1522,1522,432
|
|
20230704,092300,16150192,1524,1524,1524,1524,0
|
|
20230704,092200,16150192,1524,1524,1524,1524,3
|
|
20230704,092100,16145620,1525,1523,1525,1523,482
|
|
20230704,092000,15410890,1523,1523,1523,1523,7
|
|
20230704,091900,15400229,1523,1523,1523,1523,33
|
|
20230704,091800,15349970,1522,1522,1522,1522,0
|
|
20230704,091700,15349970,1522,1522,1522,1522,333
|
|
20230704,091600,14843144,1524,1522,1524,1522,2
|
|
20230704,091500,14840098,1523,1522,1525,1522,739
|
|
20230704,091400,13714568,1524,1524,1524,1524,394
|
|
20230704,091300,13114112,1525,1525,1525,1525,66
|
|
20230704,091200,13013462,1525,1525,1525,1525,13
|
|
20230704,091100,12993637,1525,1517,1525,1517,955
|
|
20230704,091000,11540695,1517,1517,1517,1517,390
|
|
20230704,090900,10949065,1513,1514,1514,1513,1179
|
|
20230704,090800,9164394,1514,1514,1514,1514,1
|
|
20230704,090700,9162880,1517,1517,1517,1517,0
|
|
20230704,090600,9162880,1517,1517,1517,1517,204
|
|
20230704,090500,8853412,1513,1513,1513,1513,1223
|
|
20230704,090400,7003013,1511,1511,1511,1511,1179
|
|
20230704,090300,5221544,1513,1513,1513,1513,0
|
|
20230704,090200,5221544,1513,1513,1513,1513,0
|
|
20230704,090100,5221544,1513,1507,1513,1507,1527
|
|
20230704,090000,2915813,1510,1510,1513,1510,1931
|