618 lines
28 KiB
CSV
618 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230802,191500,91679149,1724,1724,1724,1724,259
|
|
20230802,191400,91679149,1724,1724,1724,1724,0
|
|
20230802,191300,91679149,1724,1724,1724,1724,0
|
|
20230802,191200,91679149,1724,1724,1724,1724,0
|
|
20230802,191100,91679149,1724,1724,1724,1724,0
|
|
20230802,191000,91679149,1724,1724,1724,1724,0
|
|
20230802,190900,91679149,1724,1724,1724,1724,0
|
|
20230802,190800,91679149,1724,1724,1724,1724,0
|
|
20230802,190700,91679149,1724,1724,1724,1724,0
|
|
20230802,190600,91679149,1724,1724,1724,1724,0
|
|
20230802,190500,91679149,1724,1724,1724,1724,0
|
|
20230802,190400,91679149,1724,1724,1724,1724,0
|
|
20230802,190300,91679149,1724,1724,1724,1724,0
|
|
20230802,190200,91679149,1724,1724,1724,1724,0
|
|
20230802,190100,91679149,1724,1724,1724,1724,0
|
|
20230802,190000,91679149,1724,1724,1724,1724,0
|
|
20230802,185900,91679149,1724,1724,1724,1724,0
|
|
20230802,185800,91679149,1724,1724,1724,1724,0
|
|
20230802,185700,91679149,1724,1724,1724,1724,0
|
|
20230802,185600,91679149,1724,1724,1724,1724,0
|
|
20230802,185500,91679149,1724,1724,1724,1724,0
|
|
20230802,185400,91679149,1724,1724,1724,1724,0
|
|
20230802,185300,91679149,1724,1724,1724,1724,0
|
|
20230802,185200,91679149,1724,1724,1724,1724,0
|
|
20230802,185100,91679149,1724,1724,1724,1724,0
|
|
20230802,185000,91679149,1724,1724,1724,1724,0
|
|
20230802,184900,91679149,1724,1724,1724,1724,0
|
|
20230802,184800,91679149,1724,1724,1724,1724,0
|
|
20230802,184700,91679149,1724,1724,1724,1724,0
|
|
20230802,184600,91679149,1724,1724,1724,1724,0
|
|
20230802,184500,91679149,1724,1724,1724,1724,259
|
|
20230802,184400,91679149,1724,1724,1724,1724,0
|
|
20230802,184300,91679149,1724,1724,1724,1724,0
|
|
20230802,184200,91679149,1724,1724,1724,1724,0
|
|
20230802,184100,91679149,1724,1724,1724,1724,0
|
|
20230802,184000,91679149,1724,1724,1724,1724,0
|
|
20230802,183900,91679149,1724,1724,1724,1724,0
|
|
20230802,183800,91679149,1724,1724,1724,1724,0
|
|
20230802,183700,91679149,1724,1724,1724,1724,0
|
|
20230802,183600,91679149,1724,1724,1724,1724,0
|
|
20230802,183500,91679149,1724,1724,1724,1724,0
|
|
20230802,183400,91679149,1724,1724,1724,1724,0
|
|
20230802,183300,91679149,1724,1724,1724,1724,0
|
|
20230802,183200,91679149,1724,1724,1724,1724,0
|
|
20230802,183100,91679149,1724,1724,1724,1724,0
|
|
20230802,183000,91679149,1724,1724,1724,1724,0
|
|
20230802,182900,91679149,1724,1724,1724,1724,0
|
|
20230802,182800,91679149,1724,1724,1724,1724,0
|
|
20230802,182700,91679149,1724,1724,1724,1724,0
|
|
20230802,182600,91679149,1724,1724,1724,1724,0
|
|
20230802,182500,91679149,1724,1724,1724,1724,0
|
|
20230802,182400,91679149,1724,1724,1724,1724,0
|
|
20230802,182300,91679149,1724,1724,1724,1724,0
|
|
20230802,182200,91679149,1724,1724,1724,1724,0
|
|
20230802,182100,91679149,1724,1724,1724,1724,0
|
|
20230802,182000,91679149,1724,1724,1724,1724,0
|
|
20230802,181900,91679149,1724,1724,1724,1724,0
|
|
20230802,181800,91679149,1724,1724,1724,1724,0
|
|
20230802,181700,91679149,1724,1724,1724,1724,0
|
|
20230802,181600,91679149,1724,1724,1724,1724,0
|
|
20230802,181500,91679149,1724,1724,1724,1724,259
|
|
20230802,181400,91679149,1724,1724,1724,1724,0
|
|
20230802,181300,91679149,1724,1724,1724,1724,0
|
|
20230802,181200,91679149,1724,1724,1724,1724,0
|
|
20230802,181100,91679149,1724,1724,1724,1724,0
|
|
20230802,181000,91679149,1724,1724,1724,1724,0
|
|
20230802,180900,91679149,1724,1724,1724,1724,0
|
|
20230802,180800,91679149,1724,1724,1724,1724,0
|
|
20230802,180700,91679149,1724,1724,1724,1724,0
|
|
20230802,180600,91679149,1724,1724,1724,1724,0
|
|
20230802,180500,91679149,1724,1724,1724,1724,0
|
|
20230802,180400,91679149,1724,1724,1724,1724,0
|
|
20230802,180300,91679149,1724,1724,1724,1724,0
|
|
20230802,180200,91679149,1724,1724,1724,1724,0
|
|
20230802,180100,91679149,1724,1724,1724,1724,0
|
|
20230802,180000,91679149,1724,1724,1724,1724,0
|
|
20230802,175900,91679149,1724,1724,1724,1724,0
|
|
20230802,175800,91679149,1724,1724,1724,1724,0
|
|
20230802,175700,91679149,1724,1724,1724,1724,0
|
|
20230802,175600,91679149,1724,1724,1724,1724,0
|
|
20230802,175500,91679149,1724,1724,1724,1724,0
|
|
20230802,175400,91679149,1724,1724,1724,1724,0
|
|
20230802,175300,91679149,1724,1724,1724,1724,0
|
|
20230802,175200,91679149,1724,1724,1724,1724,0
|
|
20230802,175100,91679149,1724,1724,1724,1724,0
|
|
20230802,175000,91679149,1724,1724,1724,1724,0
|
|
20230802,174900,91679149,1724,1724,1724,1724,0
|
|
20230802,174800,91679149,1724,1724,1724,1724,0
|
|
20230802,174700,91679149,1724,1724,1724,1724,0
|
|
20230802,174600,91679149,1724,1724,1724,1724,0
|
|
20230802,174500,91679149,1724,1724,1724,1724,259
|
|
20230802,174400,91679149,1724,1724,1724,1724,0
|
|
20230802,174300,91679149,1724,1724,1724,1724,0
|
|
20230802,174200,91679149,1724,1724,1724,1724,0
|
|
20230802,174100,91679149,1724,1724,1724,1724,0
|
|
20230802,174000,91679149,1724,1724,1724,1724,0
|
|
20230802,173900,91679149,1724,1724,1724,1724,0
|
|
20230802,173800,91679149,1724,1724,1724,1724,0
|
|
20230802,173700,91679149,1724,1724,1724,1724,0
|
|
20230802,173600,91679149,1724,1724,1724,1724,0
|
|
20230802,173500,91679149,1724,1724,1724,1724,0
|
|
20230802,173400,91679149,1724,1724,1724,1724,0
|
|
20230802,173300,91679149,1724,1724,1724,1724,0
|
|
20230802,173200,91679149,1724,1724,1724,1724,0
|
|
20230802,173100,91679149,1724,1724,1724,1724,0
|
|
20230802,173000,91679149,1724,1724,1724,1724,0
|
|
20230802,172900,91679149,1724,1724,1724,1724,0
|
|
20230802,172800,91679149,1724,1724,1724,1724,0
|
|
20230802,172700,91679149,1724,1724,1724,1724,0
|
|
20230802,172600,91679149,1724,1724,1724,1724,0
|
|
20230802,172500,91679149,1724,1724,1724,1724,0
|
|
20230802,172400,91679149,1724,1724,1724,1724,0
|
|
20230802,172300,91679149,1724,1724,1724,1724,0
|
|
20230802,172200,91679149,1724,1724,1724,1724,0
|
|
20230802,172100,91679149,1724,1724,1724,1724,0
|
|
20230802,172000,91679149,1724,1724,1724,1724,0
|
|
20230802,171900,91679149,1724,1724,1724,1724,0
|
|
20230802,171800,91679149,1724,1724,1724,1724,0
|
|
20230802,171700,91679149,1724,1724,1724,1724,0
|
|
20230802,171600,91679149,1724,1724,1724,1724,0
|
|
20230802,171500,91679149,1724,1724,1724,1724,259
|
|
20230802,171400,91679149,1724,1724,1724,1724,0
|
|
20230802,171300,91679149,1724,1724,1724,1724,0
|
|
20230802,171200,91679149,1724,1724,1724,1724,0
|
|
20230802,171100,91679149,1724,1724,1724,1724,0
|
|
20230802,171000,91679149,1724,1724,1724,1724,0
|
|
20230802,170900,91679149,1724,1724,1724,1724,0
|
|
20230802,170800,91679149,1724,1724,1724,1724,0
|
|
20230802,170700,91679149,1724,1724,1724,1724,0
|
|
20230802,170600,91679149,1724,1724,1724,1724,0
|
|
20230802,170500,91679149,1724,1724,1724,1724,0
|
|
20230802,170400,91679149,1724,1724,1724,1724,0
|
|
20230802,170300,91679149,1724,1724,1724,1724,0
|
|
20230802,170200,91679149,1724,1724,1724,1724,0
|
|
20230802,170100,91679149,1724,1724,1724,1724,0
|
|
20230802,170000,91679149,1724,1724,1724,1724,0
|
|
20230802,165900,91679149,1724,1724,1724,1724,0
|
|
20230802,165800,91679149,1724,1724,1724,1724,0
|
|
20230802,165700,91679149,1724,1724,1724,1724,0
|
|
20230802,165600,91679149,1724,1724,1724,1724,0
|
|
20230802,165500,91679149,1724,1724,1724,1724,0
|
|
20230802,165400,91679149,1724,1724,1724,1724,0
|
|
20230802,165300,91679149,1724,1724,1724,1724,0
|
|
20230802,165200,91679149,1724,1724,1724,1724,0
|
|
20230802,165100,91679149,1724,1724,1724,1724,0
|
|
20230802,165000,91679149,1724,1724,1724,1724,0
|
|
20230802,164900,91679149,1724,1724,1724,1724,0
|
|
20230802,164800,91679149,1724,1724,1724,1724,0
|
|
20230802,164700,91679149,1724,1724,1724,1724,0
|
|
20230802,164600,91679149,1724,1724,1724,1724,0
|
|
20230802,164500,91679149,1724,1724,1724,1724,259
|
|
20230802,164400,91679149,1724,1724,1724,1724,0
|
|
20230802,164300,91679149,1724,1724,1724,1724,0
|
|
20230802,164200,91679149,1724,1724,1724,1724,0
|
|
20230802,164100,91679149,1724,1724,1724,1724,0
|
|
20230802,164000,91679149,1724,1724,1724,1724,0
|
|
20230802,163900,91679149,1724,1724,1724,1724,0
|
|
20230802,163800,91679149,1724,1724,1724,1724,0
|
|
20230802,163700,91679149,1724,1724,1724,1724,0
|
|
20230802,163600,91679149,1724,1724,1724,1724,0
|
|
20230802,163500,91679149,1724,1724,1724,1724,0
|
|
20230802,163400,91679149,1724,1724,1724,1724,0
|
|
20230802,163300,91679149,1724,1724,1724,1724,0
|
|
20230802,163200,91679149,1724,1724,1724,1724,0
|
|
20230802,163100,91679149,1724,1724,1724,1724,0
|
|
20230802,163000,91679149,1724,1724,1724,1724,0
|
|
20230802,162900,91679149,1724,1724,1724,1724,0
|
|
20230802,162800,91679149,1724,1724,1724,1724,0
|
|
20230802,162700,91679149,1724,1724,1724,1724,0
|
|
20230802,162600,91679149,1724,1724,1724,1724,0
|
|
20230802,162500,91679149,1724,1724,1724,1724,0
|
|
20230802,162400,91679149,1724,1724,1724,1724,0
|
|
20230802,162300,91679149,1724,1724,1724,1724,0
|
|
20230802,162200,91679149,1724,1724,1724,1724,0
|
|
20230802,162100,91679149,1724,1724,1724,1724,0
|
|
20230802,162000,91679149,1724,1724,1724,1724,0
|
|
20230802,161900,91679149,1724,1724,1724,1724,0
|
|
20230802,161800,91679149,1724,1724,1724,1724,0
|
|
20230802,161700,91679149,1724,1724,1724,1724,0
|
|
20230802,161600,91679149,1724,1724,1724,1724,0
|
|
20230802,161500,91679149,1724,1724,1724,1724,259
|
|
20230802,161400,91679149,1724,1724,1724,1724,0
|
|
20230802,161300,91679149,1724,1724,1724,1724,0
|
|
20230802,161200,91679149,1724,1724,1724,1724,0
|
|
20230802,161100,91679149,1724,1724,1724,1724,0
|
|
20230802,161000,91679149,1724,1724,1724,1724,0
|
|
20230802,160900,91679149,1724,1724,1724,1724,0
|
|
20230802,160800,91679149,1724,1724,1724,1724,0
|
|
20230802,160700,91679149,1724,1724,1724,1724,0
|
|
20230802,160600,91679149,1724,1724,1724,1724,0
|
|
20230802,160500,91679149,1724,1724,1724,1724,0
|
|
20230802,160400,91679149,1724,1724,1724,1724,0
|
|
20230802,160300,91679149,1724,1724,1724,1724,0
|
|
20230802,160200,91679149,1724,1724,1724,1724,0
|
|
20230802,160100,91679149,1724,1724,1724,1724,0
|
|
20230802,160000,91679149,1724,1724,1724,1724,0
|
|
20230802,155900,91679149,1724,1724,1724,1724,0
|
|
20230802,155800,91679149,1724,1724,1724,1724,0
|
|
20230802,155700,91679149,1724,1724,1724,1724,0
|
|
20230802,155600,91679149,1724,1724,1724,1724,0
|
|
20230802,155500,91679149,1724,1724,1724,1724,0
|
|
20230802,155400,91679149,1724,1724,1724,1724,0
|
|
20230802,155300,91679149,1724,1724,1724,1724,0
|
|
20230802,155200,91679149,1724,1724,1724,1724,0
|
|
20230802,155100,91679149,1724,1724,1724,1724,0
|
|
20230802,155000,91679149,1724,1724,1724,1724,0
|
|
20230802,154900,91679149,1724,1724,1724,1724,0
|
|
20230802,154800,91679149,1724,1724,1724,1724,0
|
|
20230802,154700,91679149,1724,1724,1724,1724,0
|
|
20230802,154600,91679149,1724,1724,1724,1724,0
|
|
20230802,154500,91679149,1724,1724,1724,1724,259
|
|
20230802,154400,91679149,1724,1724,1724,1724,0
|
|
20230802,154300,91679149,1724,1724,1724,1724,0
|
|
20230802,154200,91679149,1724,1724,1724,1724,0
|
|
20230802,154100,91679149,1724,1724,1724,1724,0
|
|
20230802,154000,91679149,1724,1724,1724,1724,0
|
|
20230802,153900,91679149,1724,1724,1724,1724,0
|
|
20230802,153800,91679149,1724,1724,1724,1724,0
|
|
20230802,153700,91679149,1724,1724,1724,1724,0
|
|
20230802,153600,91679149,1724,1724,1724,1724,0
|
|
20230802,153500,91679149,1724,1724,1724,1724,0
|
|
20230802,153400,91679149,1724,1724,1724,1724,0
|
|
20230802,153300,91679149,1724,1724,1724,1724,0
|
|
20230802,153200,91679149,1724,1724,1724,1724,0
|
|
20230802,153100,91679149,1724,1724,1724,1724,0
|
|
20230802,153000,91679149,1724,1724,1724,1724,259
|
|
20230802,152900,91232633,1715,1715,1715,1715,0
|
|
20230802,152800,91232633,1715,1715,1715,1715,0
|
|
20230802,152700,91232633,1715,1715,1715,1715,0
|
|
20230802,152600,91232633,1715,1715,1715,1715,0
|
|
20230802,152500,91232633,1715,1715,1715,1715,0
|
|
20230802,152400,91232633,1715,1715,1715,1715,0
|
|
20230802,152300,91232633,1715,1715,1715,1715,0
|
|
20230802,152200,91232633,1715,1715,1715,1715,0
|
|
20230802,152100,91232633,1715,1715,1715,1715,0
|
|
20230802,152000,91232633,1715,1715,1715,1715,0
|
|
20230802,151900,91232633,1715,1715,1715,1715,0
|
|
20230802,151800,91232633,1715,1715,1715,1715,0
|
|
20230802,151700,91232633,1715,1715,1715,1715,0
|
|
20230802,151600,91232633,1715,1715,1715,1715,0
|
|
20230802,151500,91232633,1715,1715,1715,1715,250
|
|
20230802,151400,90803883,1714,1714,1714,1714,0
|
|
20230802,151300,90803883,1714,1714,1714,1714,0
|
|
20230802,151200,90803883,1714,1714,1714,1714,0
|
|
20230802,151100,90803883,1714,1715,1715,1714,7711
|
|
20230802,151000,77586456,1721,1721,1721,1721,1
|
|
20230802,150900,77584735,1715,1715,1715,1715,0
|
|
20230802,150800,77584735,1715,1715,1715,1715,0
|
|
20230802,150700,77584735,1715,1715,1715,1715,0
|
|
20230802,150600,77584735,1715,1715,1715,1715,0
|
|
20230802,150500,77584735,1715,1715,1715,1715,1
|
|
20230802,150400,77583020,1721,1721,1721,1721,1
|
|
20230802,150300,77581299,1715,1715,1715,1715,0
|
|
20230802,150200,77581299,1715,1715,1715,1715,0
|
|
20230802,150100,77581299,1715,1715,1715,1715,0
|
|
20230802,150000,77581299,1715,1715,1715,1715,0
|
|
20230802,145900,77581299,1715,1715,1715,1715,0
|
|
20230802,145800,77581299,1715,1715,1715,1715,0
|
|
20230802,145700,77581299,1715,1716,1716,1715,362
|
|
20230802,145600,76960399,1715,1715,1715,1715,0
|
|
20230802,145500,76960399,1715,1715,1715,1715,0
|
|
20230802,145400,76960399,1715,1715,1715,1715,0
|
|
20230802,145300,76960399,1715,1715,1715,1715,0
|
|
20230802,145200,76960399,1715,1715,1715,1715,1
|
|
20230802,145100,76958684,1722,1722,1722,1722,1
|
|
20230802,145000,76956962,1715,1715,1715,1715,0
|
|
20230802,144900,76956962,1715,1715,1715,1715,0
|
|
20230802,144800,76956962,1715,1715,1715,1715,0
|
|
20230802,144700,76956962,1715,1715,1715,1715,1
|
|
20230802,144600,76955247,1723,1723,1723,1723,1
|
|
20230802,144500,76953524,1714,1714,1714,1714,0
|
|
20230802,144400,76953524,1714,1714,1714,1714,0
|
|
20230802,144300,76953524,1714,1714,1714,1714,0
|
|
20230802,144200,76953524,1714,1714,1714,1714,0
|
|
20230802,144100,76953524,1714,1714,1714,1714,0
|
|
20230802,144000,76953524,1714,1714,1714,1714,0
|
|
20230802,143900,76953524,1714,1714,1714,1714,0
|
|
20230802,143800,76953524,1714,1714,1714,1714,0
|
|
20230802,143700,76953524,1714,1714,1714,1714,0
|
|
20230802,143600,76953524,1714,1714,1714,1714,0
|
|
20230802,143500,76953524,1714,1714,1714,1714,0
|
|
20230802,143400,76953524,1714,1714,1714,1714,0
|
|
20230802,143300,76953524,1714,1714,1714,1714,0
|
|
20230802,143200,76953524,1714,1714,1714,1714,0
|
|
20230802,143100,76953524,1714,1714,1714,1714,1
|
|
20230802,143000,76951810,1724,1714,1724,1714,503
|
|
20230802,142900,76086149,1721,1721,1721,1721,0
|
|
20230802,142800,76086149,1721,1721,1721,1721,0
|
|
20230802,142700,76086149,1721,1721,1721,1721,0
|
|
20230802,142600,76086149,1721,1721,1721,1721,1
|
|
20230802,142500,76084428,1715,1715,1715,1715,4
|
|
20230802,142400,76077568,1715,1715,1715,1715,96
|
|
20230802,142300,75912928,1715,1715,1715,1715,1
|
|
20230802,142200,75911213,1715,1714,1715,1714,3
|
|
20230802,142100,75906069,1715,1715,1715,1715,412
|
|
20230802,142000,75199489,1723,1723,1723,1723,0
|
|
20230802,141900,75199489,1723,1723,1723,1723,1
|
|
20230802,141800,75197766,1715,1715,1715,1715,1
|
|
20230802,141700,75196051,1716,1717,1717,1716,200
|
|
20230802,141600,74852790,1716,1716,1716,1716,0
|
|
20230802,141500,74852790,1716,1716,1716,1716,0
|
|
20230802,141400,74852790,1716,1716,1716,1716,0
|
|
20230802,141300,74852790,1716,1716,1716,1716,0
|
|
20230802,141200,74852790,1716,1716,1716,1716,0
|
|
20230802,141100,74852790,1716,1716,1716,1716,0
|
|
20230802,141000,74852790,1716,1716,1716,1716,0
|
|
20230802,140900,74852790,1716,1716,1716,1716,0
|
|
20230802,140800,74852790,1716,1716,1716,1716,0
|
|
20230802,140700,74852790,1716,1716,1716,1716,0
|
|
20230802,140600,74852790,1716,1716,1716,1716,0
|
|
20230802,140500,74852790,1716,1716,1716,1716,0
|
|
20230802,140400,74852790,1716,1717,1717,1716,5
|
|
20230802,140300,74844206,1724,1720,1724,1720,2
|
|
20230802,140200,74840762,1716,1717,1717,1716,144
|
|
20230802,140100,74593587,1717,1717,1717,1717,1
|
|
20230802,140000,74591870,1722,1722,1722,1722,0
|
|
20230802,135900,74591870,1722,1722,1722,1722,0
|
|
20230802,135800,74591870,1722,1722,1722,1722,0
|
|
20230802,135700,74591870,1722,1722,1722,1722,0
|
|
20230802,135600,74591870,1722,1722,1722,1722,0
|
|
20230802,135500,74591870,1722,1722,1722,1722,0
|
|
20230802,135400,74591870,1722,1722,1722,1722,0
|
|
20230802,135300,74591870,1722,1719,1722,1717,357
|
|
20230802,135200,73978545,1722,1722,1722,1722,1
|
|
20230802,135100,73976823,1719,1719,1719,1719,0
|
|
20230802,135000,73976823,1719,1719,1719,1719,0
|
|
20230802,134900,73976823,1719,1719,1719,1719,0
|
|
20230802,134800,73976823,1719,1719,1719,1719,0
|
|
20230802,134700,73976823,1719,1719,1719,1719,89
|
|
20230802,134600,73823832,1724,1724,1724,1724,28
|
|
20230802,134500,73775560,1729,1724,1729,1720,5
|
|
20230802,134400,73766939,1719,1719,1719,1719,0
|
|
20230802,134300,73766939,1719,1719,1719,1719,0
|
|
20230802,134200,73766939,1719,1719,1719,1719,0
|
|
20230802,134100,73766939,1719,1719,1719,1719,0
|
|
20230802,134000,73766939,1719,1719,1719,1719,0
|
|
20230802,133900,73766939,1719,1719,1719,1719,0
|
|
20230802,133800,73766939,1719,1719,1719,1719,0
|
|
20230802,133700,73766939,1719,1720,1720,1719,1942
|
|
20230802,133600,70428635,1720,1727,1727,1719,404
|
|
20230802,133500,69733630,1728,1728,1728,1728,15
|
|
20230802,133400,69707710,1729,1729,1729,1729,0
|
|
20230802,133300,69707710,1729,1729,1729,1729,19
|
|
20230802,133200,69674859,1729,1738,1738,1729,2
|
|
20230802,133100,69671392,1729,1730,1730,1729,34
|
|
20230802,133000,69612573,1730,1730,1730,1730,10
|
|
20230802,132900,69595273,1730,1730,1730,1730,0
|
|
20230802,132800,69595273,1730,1737,1737,1730,14849
|
|
20230802,132700,43806170,1738,1740,1740,1738,5695
|
|
20230802,132600,33908150,1746,1746,1746,1746,0
|
|
20230802,132500,33908150,1746,1746,1746,1746,0
|
|
20230802,132400,33908150,1746,1746,1746,1746,0
|
|
20230802,132300,33908150,1746,1746,1746,1746,0
|
|
20230802,132200,33908150,1746,1746,1746,1746,0
|
|
20230802,132100,33908150,1746,1746,1746,1746,0
|
|
20230802,132000,33908150,1746,1746,1746,1746,0
|
|
20230802,131900,33908150,1746,1746,1746,1746,0
|
|
20230802,131800,33908150,1746,1746,1746,1746,0
|
|
20230802,131700,33908150,1746,1746,1746,1746,0
|
|
20230802,131600,33908150,1746,1746,1746,1746,0
|
|
20230802,131500,33908150,1746,1746,1746,1746,1
|
|
20230802,131400,33906404,1748,1748,1748,1748,0
|
|
20230802,131300,33906404,1748,1748,1748,1748,6
|
|
20230802,131200,33895916,1748,1748,1748,1748,0
|
|
20230802,131100,33895916,1748,1748,1748,1748,0
|
|
20230802,131000,33895916,1748,1748,1748,1748,0
|
|
20230802,130900,33895916,1748,1748,1748,1748,0
|
|
20230802,130800,33895916,1748,1748,1748,1748,0
|
|
20230802,130700,33895916,1748,1748,1748,1748,0
|
|
20230802,130600,33895916,1748,1740,1748,1740,26
|
|
20230802,130500,33850668,1740,1740,1740,1740,0
|
|
20230802,130400,33850668,1740,1740,1740,1740,574
|
|
20230802,130300,32851908,1740,1740,1740,1740,287
|
|
20230802,130200,32352528,1749,1749,1749,1749,0
|
|
20230802,130100,32352528,1749,1749,1749,1749,0
|
|
20230802,130000,32352528,1749,1740,1749,1740,289
|
|
20230802,125900,31849659,1749,1749,1749,1749,0
|
|
20230802,125800,31849659,1749,1749,1749,1749,0
|
|
20230802,125700,31849659,1749,1749,1749,1749,0
|
|
20230802,125600,31849659,1749,1749,1749,1749,0
|
|
20230802,125500,31849659,1749,1749,1749,1749,0
|
|
20230802,125400,31849659,1749,1749,1749,1749,0
|
|
20230802,125300,31849659,1749,1749,1749,1749,0
|
|
20230802,125200,31849659,1749,1749,1749,1749,0
|
|
20230802,125100,31849659,1749,1749,1749,1749,0
|
|
20230802,125000,31849659,1749,1749,1749,1749,0
|
|
20230802,124900,31849659,1749,1749,1749,1749,0
|
|
20230802,124800,31849659,1749,1749,1749,1749,0
|
|
20230802,124700,31849659,1749,1749,1749,1749,0
|
|
20230802,124600,31849659,1749,1749,1749,1749,0
|
|
20230802,124500,31849659,1749,1749,1749,1749,0
|
|
20230802,124400,31849659,1749,1749,1749,1749,0
|
|
20230802,124300,31849659,1749,1749,1749,1749,0
|
|
20230802,124200,31849659,1749,1749,1749,1749,0
|
|
20230802,124100,31849659,1749,1748,1749,1748,1001
|
|
20230802,124000,30099910,1748,1748,1748,1748,0
|
|
20230802,123900,30099910,1748,1748,1748,1748,0
|
|
20230802,123800,30099910,1748,1748,1748,1748,0
|
|
20230802,123700,30099910,1748,1748,1748,1748,0
|
|
20230802,123600,30099910,1748,1748,1748,1748,0
|
|
20230802,123500,30099910,1748,1748,1748,1748,0
|
|
20230802,123400,30099910,1748,1748,1748,1748,0
|
|
20230802,123300,30099910,1748,1748,1748,1748,0
|
|
20230802,123200,30099910,1748,1748,1748,1748,0
|
|
20230802,123100,30099910,1748,1748,1748,1748,0
|
|
20230802,123000,30099910,1748,1748,1748,1748,0
|
|
20230802,122900,30099910,1748,1748,1748,1748,0
|
|
20230802,122800,30099910,1748,1748,1748,1748,0
|
|
20230802,122700,30099910,1748,1748,1748,1748,0
|
|
20230802,122600,30099910,1748,1748,1748,1748,0
|
|
20230802,122500,30099910,1748,1748,1748,1748,0
|
|
20230802,122400,30099910,1748,1748,1748,1748,0
|
|
20230802,122300,30099910,1748,1748,1748,1748,0
|
|
20230802,122200,30099910,1748,1748,1748,1748,0
|
|
20230802,122100,30099910,1748,1743,1748,1743,2
|
|
20230802,122000,30096419,1748,1741,1748,1741,1272
|
|
20230802,121900,27881261,1741,1741,1741,1741,0
|
|
20230802,121800,27881261,1741,1741,1741,1741,0
|
|
20230802,121700,27881261,1741,1741,1741,1741,0
|
|
20230802,121600,27881261,1741,1741,1741,1741,0
|
|
20230802,121500,27881261,1741,1741,1741,1741,0
|
|
20230802,121400,27881261,1741,1741,1741,1741,0
|
|
20230802,121300,27881261,1741,1741,1741,1741,0
|
|
20230802,121200,27881261,1741,1741,1741,1741,0
|
|
20230802,121100,27881261,1741,1741,1741,1741,0
|
|
20230802,121000,27881261,1741,1741,1741,1741,1
|
|
20230802,120900,27879520,1738,1739,1739,1738,575
|
|
20230802,120800,26880157,1741,1741,1741,1741,0
|
|
20230802,120700,26880157,1741,1741,1741,1741,0
|
|
20230802,120600,26880157,1741,1741,1741,1741,0
|
|
20230802,120500,26880157,1741,1741,1741,1741,0
|
|
20230802,120400,26880157,1741,1741,1741,1741,0
|
|
20230802,120300,26880157,1741,1741,1741,1741,0
|
|
20230802,120200,26880157,1741,1741,1741,1741,0
|
|
20230802,120100,26880157,1741,1741,1741,1741,0
|
|
20230802,120000,26880157,1741,1741,1741,1741,0
|
|
20230802,115900,26880157,1741,1741,1741,1741,0
|
|
20230802,115800,26880157,1741,1741,1741,1741,0
|
|
20230802,115700,26880157,1741,1741,1741,1741,0
|
|
20230802,115600,26880157,1741,1741,1741,1741,0
|
|
20230802,115500,26880157,1741,1741,1741,1741,0
|
|
20230802,115400,26880157,1741,1741,1741,1741,0
|
|
20230802,115300,26880157,1741,1739,1741,1738,536
|
|
20230802,115200,25948548,1739,1739,1739,1739,0
|
|
20230802,115100,25948548,1739,1739,1739,1739,0
|
|
20230802,115000,25948548,1739,1739,1739,1739,1
|
|
20230802,114900,25946809,1742,1742,1742,1742,0
|
|
20230802,114800,25946809,1742,1742,1742,1742,5
|
|
20230802,114700,25938099,1742,1742,1742,1742,0
|
|
20230802,114600,25938099,1742,1742,1742,1742,0
|
|
20230802,114500,25938099,1742,1742,1742,1742,0
|
|
20230802,114400,25938099,1742,1742,1742,1742,0
|
|
20230802,114300,25938099,1742,1742,1742,1742,1
|
|
20230802,114200,25936357,1738,1738,1738,1738,5
|
|
20230802,114100,25927667,1738,1738,1738,1738,0
|
|
20230802,114000,25927667,1738,1738,1738,1738,1
|
|
20230802,113900,25925929,1740,1740,1740,1740,0
|
|
20230802,113800,25925929,1740,1740,1740,1740,0
|
|
20230802,113700,25925929,1740,1740,1740,1740,0
|
|
20230802,113600,25925929,1740,1740,1740,1740,70
|
|
20230802,113500,25804129,1738,1738,1738,1738,125
|
|
20230802,113400,25586879,1742,1742,1742,1742,1
|
|
20230802,113300,25585137,1742,1742,1742,1742,1
|
|
20230802,113200,25583395,1739,1739,1739,1739,14
|
|
20230802,113100,25559049,1742,1742,1742,1742,1
|
|
20230802,113000,25557307,1742,1740,1742,1740,58
|
|
20230802,112900,25456383,1740,1740,1742,1740,99
|
|
20230802,112800,25284121,1740,1740,1740,1740,4
|
|
20230802,112700,25277161,1742,1743,1743,1740,6
|
|
20230802,112600,25266716,1740,1743,1743,1740,114
|
|
20230802,112500,25068244,1742,1742,1742,1742,4
|
|
20230802,112400,25061276,1743,1743,1743,1743,0
|
|
20230802,112300,25061276,1743,1744,1744,1743,49
|
|
20230802,112200,24975825,1751,1751,1751,1751,0
|
|
20230802,112100,24975825,1751,1749,1752,1744,364
|
|
20230802,112000,24340586,1753,1750,1753,1750,7
|
|
20230802,111900,24328333,1754,1750,1754,1750,8
|
|
20230802,111800,24314320,1754,1753,1754,1753,6
|
|
20230802,111700,24303801,1754,1754,1754,1754,101
|
|
20230802,111600,24126647,1755,1755,1755,1755,0
|
|
20230802,111500,24126647,1755,1754,1755,1749,114
|
|
20230802,111400,23926741,1754,1754,1754,1754,0
|
|
20230802,111300,23926741,1754,1754,1754,1754,11
|
|
20230802,111200,23907447,1755,1755,1755,1755,0
|
|
20230802,111100,23907447,1755,1755,1755,1755,0
|
|
20230802,111000,23907447,1755,1755,1755,1755,0
|
|
20230802,110900,23907447,1755,1755,1755,1755,0
|
|
20230802,110800,23907447,1755,1755,1755,1755,0
|
|
20230802,110700,23907447,1755,1755,1755,1755,0
|
|
20230802,110600,23907447,1755,1755,1755,1755,0
|
|
20230802,110500,23907447,1755,1755,1755,1755,0
|
|
20230802,110400,23907447,1755,1755,1755,1754,295
|
|
20230802,110300,23389732,1755,1755,1755,1755,0
|
|
20230802,110200,23389732,1755,1755,1755,1755,0
|
|
20230802,110100,23389732,1755,1755,1755,1755,0
|
|
20230802,110000,23389732,1755,1755,1755,1755,0
|
|
20230802,105900,23389732,1755,1755,1755,1755,6
|
|
20230802,105800,23379202,1755,1755,1755,1755,0
|
|
20230802,105700,23379202,1755,1755,1755,1755,1
|
|
20230802,105600,23377447,1755,1755,1755,1755,0
|
|
20230802,105500,23377447,1755,1755,1755,1755,0
|
|
20230802,105400,23377447,1755,1755,1755,1755,0
|
|
20230802,105300,23377447,1755,1755,1755,1755,0
|
|
20230802,105200,23377447,1755,1755,1755,1755,0
|
|
20230802,105100,23377447,1755,1755,1755,1755,0
|
|
20230802,105000,23377447,1755,1755,1755,1755,0
|
|
20230802,104900,23377447,1755,1755,1755,1755,0
|
|
20230802,104800,23377447,1755,1754,1755,1754,97
|
|
20230802,104700,23207225,1755,1755,1755,1755,1
|
|
20230802,104600,23205470,1760,1760,1760,1760,0
|
|
20230802,104500,23205470,1760,1760,1760,1760,5
|
|
20230802,104400,23196670,1760,1760,1760,1760,0
|
|
20230802,104300,23196670,1760,1760,1760,1760,0
|
|
20230802,104200,23196670,1760,1759,1760,1758,4
|
|
20230802,104100,23189633,1759,1756,1759,1745,45
|
|
20230802,104000,23110975,1761,1761,1761,1761,0
|
|
20230802,103900,23110975,1761,1761,1761,1761,2
|
|
20230802,103800,23107453,1761,1761,1761,1761,0
|
|
20230802,103700,23107453,1761,1759,1761,1759,4
|
|
20230802,103600,23100413,1756,1756,1762,1756,2305
|
|
20230802,103500,19052793,1762,1762,1762,1762,0
|
|
20230802,103400,19052793,1762,1761,1762,1761,12
|
|
20230802,103300,19031660,1761,1761,1761,1761,0
|
|
20230802,103200,19031660,1761,1761,1761,1761,0
|
|
20230802,103100,19031660,1761,1761,1761,1761,0
|
|
20230802,103000,19031660,1761,1761,1761,1761,0
|
|
20230802,102900,19031660,1761,1761,1761,1761,0
|
|
20230802,102800,19031660,1761,1760,1761,1756,113
|
|
20230802,102700,18833140,1761,1758,1761,1757,63
|
|
20230802,102600,18722371,1758,1754,1758,1754,1544
|
|
20230802,102500,16011812,1753,1750,1753,1750,289
|
|
20230802,102400,15505862,1750,1750,1750,1750,0
|
|
20230802,102300,15505862,1750,1750,1750,1750,0
|
|
20230802,102200,15505862,1750,1750,1750,1750,0
|
|
20230802,102100,15505862,1750,1750,1750,1750,0
|
|
20230802,102000,15505862,1750,1750,1750,1750,0
|
|
20230802,101900,15505862,1750,1750,1750,1750,0
|
|
20230802,101800,15505862,1750,1750,1750,1750,0
|
|
20230802,101700,15505862,1750,1750,1750,1750,0
|
|
20230802,101600,15505862,1750,1750,1750,1750,0
|
|
20230802,101500,15505862,1750,1750,1750,1750,0
|
|
20230802,101400,15505862,1750,1750,1750,1750,0
|
|
20230802,101300,15505862,1750,1750,1750,1750,0
|
|
20230802,101200,15505862,1750,1748,1750,1748,5
|
|
20230802,101100,15497120,1750,1750,1750,1750,0
|
|
20230802,101000,15497120,1750,1750,1750,1750,0
|
|
20230802,100900,15497120,1750,1750,1750,1750,2
|
|
20230802,100800,15493620,1750,1747,1750,1747,12
|
|
20230802,100700,15472644,1750,1750,1750,1750,0
|
|
20230802,100600,15472644,1750,1750,1750,1750,0
|
|
20230802,100500,15472644,1750,1750,1750,1750,0
|
|
20230802,100400,15472644,1750,1750,1750,1750,0
|
|
20230802,100300,15472644,1750,1750,1750,1750,0
|
|
20230802,100200,15472644,1750,1750,1750,1750,0
|
|
20230802,100100,15472644,1750,1750,1750,1750,2
|
|
20230802,100000,15469144,1750,1750,1750,1750,0
|
|
20230802,095900,15469144,1750,1750,1750,1750,0
|
|
20230802,095800,15469144,1750,1750,1750,1750,0
|
|
20230802,095700,15469144,1750,1750,1750,1750,0
|
|
20230802,095600,15469144,1750,1750,1750,1750,0
|
|
20230802,095500,15469144,1750,1750,1750,1750,0
|
|
20230802,095400,15469144,1750,1750,1750,1750,5
|
|
20230802,095300,15460394,1750,1750,1750,1750,15
|
|
20230802,095200,15434144,1751,1751,1751,1751,0
|
|
20230802,095100,15434144,1751,1751,1751,1751,0
|
|
20230802,095000,15434144,1751,1751,1751,1751,0
|
|
20230802,094900,15434144,1751,1751,1751,1751,0
|
|
20230802,094800,15434144,1751,1751,1751,1751,0
|
|
20230802,094700,15434144,1751,1751,1751,1751,0
|
|
20230802,094600,15434144,1751,1751,1751,1751,0
|
|
20230802,094500,15434144,1751,1751,1751,1751,0
|
|
20230802,094400,15434144,1751,1751,1751,1751,1
|
|
20230802,094300,15432393,1740,1742,1742,1740,901
|
|
20230802,094200,13863764,1754,1754,1754,1754,0
|
|
20230802,094100,13863764,1754,1752,1754,1752,10
|
|
20230802,094000,13846233,1752,1752,1752,1752,900
|
|
20230802,093900,12269433,1752,1752,1752,1752,150
|
|
20230802,093800,12006633,1752,1752,1752,1752,1
|
|
20230802,093700,12004881,1752,1748,1752,1748,19
|
|
20230802,093600,11971634,1738,1741,1741,1738,1737
|
|
20230802,093500,8951902,1739,1742,1742,1739,5
|
|
20230802,093400,8943195,1740,1748,1748,1740,2
|
|
20230802,093300,8939707,1739,1740,1740,1739,11
|
|
20230802,093200,8920568,1747,1747,1747,1747,1
|
|
20230802,093100,8918821,1738,1738,1738,1738,0
|
|
20230802,093000,8918821,1738,1738,1738,1738,0
|
|
20230802,092900,8918821,1738,1738,1738,1738,0
|
|
20230802,092800,8918821,1738,1738,1738,1738,0
|
|
20230802,092700,8918821,1738,1738,1738,1738,0
|
|
20230802,092600,8918821,1738,1738,1738,1738,0
|
|
20230802,092500,8918821,1738,1738,1738,1738,0
|
|
20230802,092400,8918821,1738,1738,1738,1738,0
|
|
20230802,092300,8918821,1738,1738,1738,1738,422
|
|
20230802,092200,8185385,1738,1738,1738,1738,0
|
|
20230802,092100,8185385,1738,1738,1738,1738,0
|
|
20230802,092000,8185385,1738,1738,1738,1738,0
|
|
20230802,091900,8185385,1738,1738,1738,1738,0
|
|
20230802,091800,8185385,1738,1738,1738,1738,0
|
|
20230802,091700,8185385,1738,1738,1738,1738,1
|
|
20230802,091600,8183647,1737,1737,1737,1737,0
|
|
20230802,091500,8183647,1737,1737,1737,1737,0
|
|
20230802,091400,8183647,1737,1737,1737,1737,1
|
|
20230802,091300,8181910,1736,1740,1748,1734,1415
|
|
20230802,091200,5724790,1741,1741,1741,1741,500
|
|
20230802,091100,4854290,1741,1751,1751,1741,2
|
|
20230802,091000,4850798,1741,1745,1745,1741,1401
|
|
20230802,090900,2411603,1745,1745,1745,1745,0
|
|
20230802,090800,2411603,1745,1745,1745,1745,1
|
|
20230802,090700,2409858,1746,1748,1748,1745,385
|
|
20230802,090600,1737575,1746,1746,1746,1746,0
|
|
20230802,090500,1737575,1746,1747,1759,1745,41
|
|
20230802,090400,1665606,1759,1759,1759,1759,0
|
|
20230802,090300,1665606,1759,1759,1759,1759,1
|
|
20230802,090200,1663847,1747,1747,1747,1747,1
|
|
20230802,090100,1662100,1748,1748,1761,1748,5
|
|
20230802,090000,1653347,1749,1763,1763,1745,943
|