626 lines
30 KiB
CSV
626 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230817,192300,144130373,1515,1515,1515,1515,96
|
|
20230817,192200,144130373,1515,1515,1515,1515,0
|
|
20230817,192100,144130373,1515,1515,1515,1515,0
|
|
20230817,192000,144130373,1515,1515,1515,1515,0
|
|
20230817,191900,144130373,1515,1515,1515,1515,0
|
|
20230817,191800,144130373,1515,1515,1515,1515,0
|
|
20230817,191700,144130373,1515,1515,1515,1515,0
|
|
20230817,191600,144130373,1515,1515,1515,1515,0
|
|
20230817,191500,144130373,1515,1515,1515,1515,0
|
|
20230817,191400,144130373,1515,1515,1515,1515,0
|
|
20230817,191300,144130373,1515,1515,1515,1515,0
|
|
20230817,191200,144130373,1515,1515,1515,1515,0
|
|
20230817,191100,144130373,1515,1515,1515,1515,0
|
|
20230817,191000,144130373,1515,1515,1515,1515,0
|
|
20230817,190900,144130373,1515,1515,1515,1515,0
|
|
20230817,190800,144130373,1515,1515,1515,1515,0
|
|
20230817,190700,144130373,1515,1515,1515,1515,0
|
|
20230817,190600,144130373,1515,1515,1515,1515,0
|
|
20230817,190500,144130373,1515,1515,1515,1515,0
|
|
20230817,190400,144130373,1515,1515,1515,1515,0
|
|
20230817,190300,144130373,1515,1515,1515,1515,0
|
|
20230817,190200,144130373,1515,1515,1515,1515,0
|
|
20230817,190100,144130373,1515,1515,1515,1515,0
|
|
20230817,190000,144130373,1515,1515,1515,1515,0
|
|
20230817,185900,144130373,1515,1515,1515,1515,0
|
|
20230817,185800,144130373,1515,1515,1515,1515,0
|
|
20230817,185700,144130373,1515,1515,1515,1515,0
|
|
20230817,185600,144130373,1515,1515,1515,1515,0
|
|
20230817,185500,144130373,1515,1515,1515,1515,0
|
|
20230817,185400,144130373,1515,1515,1515,1515,0
|
|
20230817,185300,144130373,1515,1515,1515,1515,96
|
|
20230817,185200,144130373,1515,1515,1515,1515,0
|
|
20230817,185100,144130373,1515,1515,1515,1515,0
|
|
20230817,185000,144130373,1515,1515,1515,1515,0
|
|
20230817,184900,144130373,1515,1515,1515,1515,0
|
|
20230817,184800,144130373,1515,1515,1515,1515,0
|
|
20230817,184700,144130373,1515,1515,1515,1515,0
|
|
20230817,184600,144130373,1515,1515,1515,1515,0
|
|
20230817,184500,144130373,1515,1515,1515,1515,0
|
|
20230817,184400,144130373,1515,1515,1515,1515,0
|
|
20230817,184300,144130373,1515,1515,1515,1515,0
|
|
20230817,184200,144130373,1515,1515,1515,1515,0
|
|
20230817,184100,144130373,1515,1515,1515,1515,0
|
|
20230817,184000,144130373,1515,1515,1515,1515,0
|
|
20230817,183900,144130373,1515,1515,1515,1515,0
|
|
20230817,183800,144130373,1515,1515,1515,1515,0
|
|
20230817,183700,144130373,1515,1515,1515,1515,0
|
|
20230817,183600,144130373,1515,1515,1515,1515,0
|
|
20230817,183500,144130373,1515,1515,1515,1515,0
|
|
20230817,183400,144130373,1515,1515,1515,1515,0
|
|
20230817,183300,144130373,1515,1515,1515,1515,0
|
|
20230817,183200,144130373,1515,1515,1515,1515,0
|
|
20230817,183100,144130373,1515,1515,1515,1515,0
|
|
20230817,183000,144130373,1515,1515,1515,1515,0
|
|
20230817,182900,144130373,1515,1515,1515,1515,0
|
|
20230817,182800,144130373,1515,1515,1515,1515,0
|
|
20230817,182700,144130373,1515,1515,1515,1515,0
|
|
20230817,182600,144130373,1515,1515,1515,1515,0
|
|
20230817,182500,144130373,1515,1515,1515,1515,0
|
|
20230817,182400,144130373,1515,1515,1515,1515,0
|
|
20230817,182300,144130373,1515,1515,1515,1515,96
|
|
20230817,182200,144130373,1515,1515,1515,1515,0
|
|
20230817,182100,144130373,1515,1515,1515,1515,0
|
|
20230817,182000,144130373,1515,1515,1515,1515,0
|
|
20230817,181900,144130373,1515,1515,1515,1515,0
|
|
20230817,181800,144130373,1515,1515,1515,1515,0
|
|
20230817,181700,144130373,1515,1515,1515,1515,0
|
|
20230817,181600,144130373,1515,1515,1515,1515,0
|
|
20230817,181500,144130373,1515,1515,1515,1515,0
|
|
20230817,181400,144130373,1515,1515,1515,1515,0
|
|
20230817,181300,144130373,1515,1515,1515,1515,0
|
|
20230817,181200,144130373,1515,1515,1515,1515,0
|
|
20230817,181100,144130373,1515,1515,1515,1515,0
|
|
20230817,181000,144130373,1515,1515,1515,1515,0
|
|
20230817,180900,144130373,1515,1515,1515,1515,0
|
|
20230817,180800,144130373,1515,1515,1515,1515,0
|
|
20230817,180700,144130373,1515,1515,1515,1515,0
|
|
20230817,180600,144130373,1515,1515,1515,1515,0
|
|
20230817,180500,144130373,1515,1515,1515,1515,0
|
|
20230817,180400,144130373,1515,1515,1515,1515,0
|
|
20230817,180300,144130373,1515,1515,1515,1515,0
|
|
20230817,180200,144130373,1515,1515,1515,1515,0
|
|
20230817,180100,144130373,1515,1515,1515,1515,0
|
|
20230817,180000,144130373,1515,1515,1515,1515,0
|
|
20230817,175900,144130373,1515,1515,1515,1515,0
|
|
20230817,175800,144130373,1515,1515,1515,1515,0
|
|
20230817,175700,144130373,1515,1515,1515,1515,0
|
|
20230817,175600,144130373,1515,1515,1515,1515,0
|
|
20230817,175500,144130373,1515,1515,1515,1515,0
|
|
20230817,175400,144130373,1515,1515,1515,1515,0
|
|
20230817,175300,144130373,1515,1515,1515,1515,96
|
|
20230817,175200,144130373,1515,1515,1515,1515,0
|
|
20230817,175100,144130373,1515,1515,1515,1515,0
|
|
20230817,175000,144130373,1515,1515,1515,1515,0
|
|
20230817,174900,144130373,1515,1515,1515,1515,0
|
|
20230817,174800,144130373,1515,1515,1515,1515,0
|
|
20230817,174700,144130373,1515,1515,1515,1515,0
|
|
20230817,174600,144130373,1515,1515,1515,1515,0
|
|
20230817,174500,144130373,1515,1515,1515,1515,0
|
|
20230817,174400,144130373,1515,1515,1515,1515,0
|
|
20230817,174300,144130373,1515,1515,1515,1515,0
|
|
20230817,174200,144130373,1515,1515,1515,1515,0
|
|
20230817,174100,144130373,1515,1515,1515,1515,0
|
|
20230817,174000,144130373,1515,1515,1515,1515,0
|
|
20230817,173900,144130373,1515,1515,1515,1515,0
|
|
20230817,173800,144130373,1515,1515,1515,1515,0
|
|
20230817,173700,144130373,1515,1515,1515,1515,0
|
|
20230817,173600,144130373,1515,1515,1515,1515,0
|
|
20230817,173500,144130373,1515,1515,1515,1515,0
|
|
20230817,173400,144130373,1515,1515,1515,1515,0
|
|
20230817,173300,144130373,1515,1515,1515,1515,0
|
|
20230817,173200,144130373,1515,1515,1515,1515,0
|
|
20230817,173100,144130373,1515,1515,1515,1515,0
|
|
20230817,173000,144130373,1515,1515,1515,1515,0
|
|
20230817,172900,144130373,1515,1515,1515,1515,0
|
|
20230817,172800,144130373,1515,1515,1515,1515,0
|
|
20230817,172700,144130373,1515,1515,1515,1515,0
|
|
20230817,172600,144130373,1515,1515,1515,1515,0
|
|
20230817,172500,144130373,1515,1515,1515,1515,0
|
|
20230817,172400,144130373,1515,1515,1515,1515,0
|
|
20230817,172300,144130373,1515,1515,1515,1515,96
|
|
20230817,172200,144130373,1515,1515,1515,1515,0
|
|
20230817,172100,144130373,1515,1515,1515,1515,0
|
|
20230817,172000,144130373,1515,1515,1515,1515,0
|
|
20230817,171900,144130373,1515,1515,1515,1515,0
|
|
20230817,171800,144130373,1515,1515,1515,1515,0
|
|
20230817,171700,144130373,1515,1515,1515,1515,0
|
|
20230817,171600,144130373,1515,1515,1515,1515,0
|
|
20230817,171500,144130373,1515,1515,1515,1515,0
|
|
20230817,171400,144130373,1515,1515,1515,1515,0
|
|
20230817,171300,144130373,1515,1515,1515,1515,0
|
|
20230817,171200,144130373,1515,1515,1515,1515,0
|
|
20230817,171100,144130373,1515,1515,1515,1515,0
|
|
20230817,171000,144130373,1515,1515,1515,1515,0
|
|
20230817,170900,144130373,1515,1515,1515,1515,0
|
|
20230817,170800,144130373,1515,1515,1515,1515,0
|
|
20230817,170700,144130373,1515,1515,1515,1515,0
|
|
20230817,170600,144130373,1515,1515,1515,1515,0
|
|
20230817,170500,144130373,1515,1515,1515,1515,0
|
|
20230817,170400,144130373,1515,1515,1515,1515,0
|
|
20230817,170300,144130373,1515,1515,1515,1515,0
|
|
20230817,170200,144130373,1515,1515,1515,1515,0
|
|
20230817,170100,144130373,1515,1515,1515,1515,0
|
|
20230817,170000,144130373,1515,1515,1515,1515,0
|
|
20230817,165900,144130373,1515,1515,1515,1515,0
|
|
20230817,165800,144130373,1515,1515,1515,1515,0
|
|
20230817,165700,144130373,1515,1515,1515,1515,0
|
|
20230817,165600,144130373,1515,1515,1515,1515,0
|
|
20230817,165500,144130373,1515,1515,1515,1515,0
|
|
20230817,165400,144130373,1515,1515,1515,1515,0
|
|
20230817,165300,144130373,1515,1515,1515,1515,96
|
|
20230817,165200,144130373,1515,1515,1515,1515,0
|
|
20230817,165100,144130373,1515,1515,1515,1515,0
|
|
20230817,165000,144130373,1515,1515,1515,1515,0
|
|
20230817,164900,144130373,1515,1515,1515,1515,0
|
|
20230817,164800,144130373,1515,1515,1515,1515,0
|
|
20230817,164700,144130373,1515,1515,1515,1515,0
|
|
20230817,164600,144130373,1515,1515,1515,1515,0
|
|
20230817,164500,144130373,1515,1515,1515,1515,0
|
|
20230817,164400,144130373,1515,1515,1515,1515,0
|
|
20230817,164300,144130373,1515,1515,1515,1515,0
|
|
20230817,164200,144130373,1515,1515,1515,1515,0
|
|
20230817,164100,144130373,1515,1515,1515,1515,0
|
|
20230817,164000,144130373,1515,1515,1515,1515,0
|
|
20230817,163900,144130373,1515,1515,1515,1515,0
|
|
20230817,163800,144130373,1515,1515,1515,1515,0
|
|
20230817,163700,144130373,1515,1515,1515,1515,0
|
|
20230817,163600,144130373,1515,1515,1515,1515,0
|
|
20230817,163500,144130373,1515,1515,1515,1515,0
|
|
20230817,163400,144130373,1515,1515,1515,1515,0
|
|
20230817,163300,144130373,1515,1515,1515,1515,0
|
|
20230817,163200,144130373,1515,1515,1515,1515,0
|
|
20230817,163100,144130373,1515,1515,1515,1515,0
|
|
20230817,163000,144130373,1515,1515,1515,1515,0
|
|
20230817,162900,144130373,1515,1515,1515,1515,0
|
|
20230817,162800,144130373,1515,1515,1515,1515,0
|
|
20230817,162700,144130373,1515,1515,1515,1515,0
|
|
20230817,162600,144130373,1515,1515,1515,1515,0
|
|
20230817,162500,144130373,1515,1515,1515,1515,0
|
|
20230817,162400,144130373,1515,1515,1515,1515,0
|
|
20230817,162300,144130373,1515,1515,1515,1515,96
|
|
20230817,162200,144130373,1515,1515,1515,1515,0
|
|
20230817,162100,144130373,1515,1515,1515,1515,0
|
|
20230817,162000,144130373,1515,1515,1515,1515,0
|
|
20230817,161900,144130373,1515,1515,1515,1515,0
|
|
20230817,161800,144130373,1515,1515,1515,1515,0
|
|
20230817,161700,144130373,1515,1515,1515,1515,0
|
|
20230817,161600,144130373,1515,1515,1515,1515,0
|
|
20230817,161500,144130373,1515,1515,1515,1515,0
|
|
20230817,161400,144130373,1515,1515,1515,1515,0
|
|
20230817,161300,144130373,1515,1515,1515,1515,0
|
|
20230817,161200,144130373,1515,1515,1515,1515,0
|
|
20230817,161100,144130373,1515,1515,1515,1515,0
|
|
20230817,161000,144130373,1515,1515,1515,1515,0
|
|
20230817,160900,144130373,1515,1515,1515,1515,0
|
|
20230817,160800,144130373,1515,1515,1515,1515,0
|
|
20230817,160700,144130373,1515,1515,1515,1515,0
|
|
20230817,160600,144130373,1515,1515,1515,1515,0
|
|
20230817,160500,144130373,1515,1515,1515,1515,0
|
|
20230817,160400,144130373,1515,1515,1515,1515,0
|
|
20230817,160300,144130373,1515,1515,1515,1515,0
|
|
20230817,160200,144130373,1515,1515,1515,1515,0
|
|
20230817,160100,144130373,1515,1515,1515,1515,0
|
|
20230817,160000,144130373,1515,1515,1515,1515,0
|
|
20230817,155900,144130373,1515,1515,1515,1515,0
|
|
20230817,155800,144130373,1515,1515,1515,1515,0
|
|
20230817,155700,144130373,1515,1515,1515,1515,0
|
|
20230817,155600,144130373,1515,1515,1515,1515,0
|
|
20230817,155500,144130373,1515,1515,1515,1515,0
|
|
20230817,155400,144130373,1515,1515,1515,1515,0
|
|
20230817,155300,144130373,1515,1515,1515,1515,96
|
|
20230817,155200,144130373,1515,1515,1515,1515,0
|
|
20230817,155100,144130373,1515,1515,1515,1515,0
|
|
20230817,155000,144130373,1515,1515,1515,1515,0
|
|
20230817,154900,144130373,1515,1515,1515,1515,0
|
|
20230817,154800,144130373,1515,1515,1515,1515,0
|
|
20230817,154700,144130373,1515,1515,1515,1515,0
|
|
20230817,154600,144130373,1515,1515,1515,1515,0
|
|
20230817,154500,144130373,1515,1515,1515,1515,0
|
|
20230817,154400,144130373,1515,1515,1515,1515,0
|
|
20230817,154300,144130373,1515,1515,1515,1515,0
|
|
20230817,154200,144130373,1515,1515,1515,1515,0
|
|
20230817,154100,144130373,1515,1515,1515,1515,0
|
|
20230817,154000,144130373,1515,1515,1515,1515,0
|
|
20230817,153900,144130373,1515,1515,1515,1515,0
|
|
20230817,153800,144130373,1515,1515,1515,1515,0
|
|
20230817,153700,144130373,1515,1515,1515,1515,0
|
|
20230817,153600,144130373,1515,1515,1515,1515,0
|
|
20230817,153500,144130373,1515,1515,1515,1515,0
|
|
20230817,153400,144130373,1515,1515,1515,1515,0
|
|
20230817,153300,144130373,1515,1515,1515,1515,0
|
|
20230817,153200,144130373,1515,1515,1515,1515,0
|
|
20230817,153100,144130373,1515,1515,1515,1515,0
|
|
20230817,153000,144130373,1515,1515,1515,1515,96
|
|
20230817,152900,143984933,1508,1508,1508,1508,0
|
|
20230817,152800,143984933,1508,1508,1508,1508,0
|
|
20230817,152700,143984933,1508,1508,1508,1508,0
|
|
20230817,152600,143984933,1508,1508,1508,1508,0
|
|
20230817,152500,143984933,1508,1508,1508,1508,0
|
|
20230817,152400,143984933,1508,1508,1508,1508,0
|
|
20230817,152300,143984933,1508,1508,1508,1508,0
|
|
20230817,152200,143984933,1508,1508,1508,1508,0
|
|
20230817,152100,143984933,1508,1508,1508,1508,0
|
|
20230817,152000,143984933,1508,1508,1508,1508,0
|
|
20230817,151900,143984933,1508,1515,1515,1508,40
|
|
20230817,151800,143924606,1508,1508,1515,1508,303
|
|
20230817,151700,143467661,1515,1515,1515,1515,0
|
|
20230817,151600,143467661,1515,1515,1515,1515,1
|
|
20230817,151500,143466146,1508,1508,1508,1508,0
|
|
20230817,151400,143466146,1508,1508,1508,1508,0
|
|
20230817,151300,143466146,1508,1508,1508,1508,0
|
|
20230817,151200,143466146,1508,1508,1508,1508,200
|
|
20230817,151100,143164546,1508,1508,1508,1508,0
|
|
20230817,151000,143164546,1508,1508,1508,1508,0
|
|
20230817,150900,143164546,1508,1508,1508,1508,0
|
|
20230817,150800,143164546,1508,1509,1509,1508,877
|
|
20230817,150700,141841813,1517,1517,1517,1517,0
|
|
20230817,150600,141841813,1517,1517,1517,1517,0
|
|
20230817,150500,141841813,1517,1517,1517,1517,1
|
|
20230817,150400,141840296,1509,1509,1509,1509,100
|
|
20230817,150300,141689396,1509,1509,1509,1509,0
|
|
20230817,150200,141689396,1509,1509,1509,1509,0
|
|
20230817,150100,141689396,1509,1509,1509,1509,0
|
|
20230817,150000,141689396,1509,1509,1509,1509,0
|
|
20230817,145900,141689396,1509,1509,1509,1509,0
|
|
20230817,145800,141689396,1509,1509,1509,1509,0
|
|
20230817,145700,141689396,1509,1509,1509,1509,0
|
|
20230817,145600,141689396,1509,1509,1509,1509,0
|
|
20230817,145500,141689396,1509,1509,1509,1509,25
|
|
20230817,145400,141651671,1510,1510,1510,1510,0
|
|
20230817,145300,141651671,1510,1510,1510,1510,81
|
|
20230817,145200,141529361,1517,1517,1517,1517,0
|
|
20230817,145100,141529361,1517,1517,1517,1517,20
|
|
20230817,145000,141499021,1510,1510,1510,1510,0
|
|
20230817,144900,141499021,1510,1510,1510,1510,0
|
|
20230817,144800,141499021,1510,1510,1510,1510,3
|
|
20230817,144700,141494491,1514,1514,1514,1514,401
|
|
20230817,144600,140887377,1513,1513,1513,1513,340
|
|
20230817,144500,140372957,1512,1512,1512,1512,14
|
|
20230817,144400,140351789,1510,1510,1510,1510,384
|
|
20230817,144300,139771949,1509,1509,1509,1509,0
|
|
20230817,144200,139771949,1509,1511,1511,1509,1219
|
|
20230817,144100,137931567,1511,1511,1511,1511,0
|
|
20230817,144000,137931567,1511,1511,1511,1511,20
|
|
20230817,143900,137901347,1512,1512,1512,1512,0
|
|
20230817,143800,137901347,1512,1512,1512,1512,0
|
|
20230817,143700,137901347,1512,1512,1512,1512,5
|
|
20230817,143600,137893787,1512,1516,1516,1512,4154
|
|
20230817,143500,131599525,1516,1516,1516,1516,0
|
|
20230817,143400,131599525,1516,1516,1516,1516,0
|
|
20230817,143300,131599525,1516,1516,1516,1516,1
|
|
20230817,143200,131598009,1517,1517,1517,1517,5
|
|
20230817,143100,131590424,1516,1516,1518,1516,809
|
|
20230817,143000,130363978,1517,1518,1518,1517,30
|
|
20230817,142900,130318448,1517,1517,1517,1517,0
|
|
20230817,142800,130318448,1517,1517,1517,1517,1
|
|
20230817,142700,130316931,1517,1520,1520,1517,9
|
|
20230817,142600,130303257,1521,1521,1521,1521,0
|
|
20230817,142500,130303257,1521,1521,1521,1521,50
|
|
20230817,142400,130227207,1516,1516,1516,1516,0
|
|
20230817,142300,130227207,1516,1516,1516,1516,0
|
|
20230817,142200,130227207,1516,1516,1516,1516,2683
|
|
20230817,142100,126159779,1516,1516,1516,1516,0
|
|
20230817,142000,126159779,1516,1516,1516,1516,0
|
|
20230817,141900,126159779,1516,1516,1516,1516,0
|
|
20230817,141800,126159779,1516,1516,1516,1516,0
|
|
20230817,141700,126159779,1516,1516,1516,1516,0
|
|
20230817,141600,126159779,1516,1516,1516,1516,0
|
|
20230817,141500,126159779,1516,1516,1516,1516,17
|
|
20230817,141400,126134007,1515,1515,1515,1515,0
|
|
20230817,141300,126134007,1515,1515,1515,1515,371
|
|
20230817,141200,125571942,1515,1515,1517,1515,5507
|
|
20230817,141100,117228637,1515,1515,1515,1515,0
|
|
20230817,141000,117228637,1515,1515,1515,1515,0
|
|
20230817,140900,117228637,1515,1515,1515,1515,0
|
|
20230817,140800,117228637,1515,1515,1515,1515,0
|
|
20230817,140700,117228637,1515,1515,1515,1515,0
|
|
20230817,140600,117228637,1515,1515,1515,1515,0
|
|
20230817,140500,117228637,1515,1515,1515,1515,74
|
|
20230817,140400,117116527,1515,1515,1515,1515,904
|
|
20230817,140300,115746967,1515,1515,1515,1515,0
|
|
20230817,140200,115746967,1515,1515,1515,1515,54
|
|
20230817,140100,115665157,1515,1515,1515,1515,0
|
|
20230817,140000,115665157,1515,1515,1515,1515,3
|
|
20230817,135900,115660612,1515,1515,1515,1515,0
|
|
20230817,135800,115660612,1515,1515,1515,1515,0
|
|
20230817,135700,115660612,1515,1515,1515,1515,0
|
|
20230817,135600,115660612,1515,1515,1515,1515,0
|
|
20230817,135500,115660612,1515,1515,1515,1515,0
|
|
20230817,135400,115660612,1515,1515,1515,1515,0
|
|
20230817,135300,115660612,1515,1515,1515,1515,0
|
|
20230817,135200,115660612,1515,1515,1515,1515,0
|
|
20230817,135100,115660612,1515,1515,1515,1515,0
|
|
20230817,135000,115660612,1515,1515,1515,1515,0
|
|
20230817,134900,115660612,1515,1515,1515,1515,0
|
|
20230817,134800,115660612,1515,1515,1515,1515,0
|
|
20230817,134700,115660612,1515,1515,1515,1515,3
|
|
20230817,134600,115656067,1515,1515,1515,1515,0
|
|
20230817,134500,115656067,1515,1515,1515,1515,0
|
|
20230817,134400,115656067,1515,1515,1515,1515,0
|
|
20230817,134300,115656067,1515,1515,1515,1515,0
|
|
20230817,134200,115656067,1515,1515,1515,1515,3
|
|
20230817,134100,115651522,1515,1515,1515,1515,0
|
|
20230817,134000,115651522,1515,1515,1515,1515,0
|
|
20230817,133900,115651522,1515,1515,1515,1515,0
|
|
20230817,133800,115651522,1515,1515,1515,1515,0
|
|
20230817,133700,115651522,1515,1515,1515,1515,0
|
|
20230817,133600,115651522,1515,1515,1515,1515,0
|
|
20230817,133500,115651522,1515,1515,1515,1515,0
|
|
20230817,133400,115651522,1515,1515,1515,1515,0
|
|
20230817,133300,115651522,1515,1515,1515,1515,3
|
|
20230817,133200,115646977,1515,1515,1515,1515,1
|
|
20230817,133100,115645462,1515,1515,1515,1515,0
|
|
20230817,133000,115645462,1515,1515,1515,1515,0
|
|
20230817,132900,115645462,1515,1515,1515,1515,0
|
|
20230817,132800,115645462,1515,1515,1515,1515,0
|
|
20230817,132700,115645462,1515,1515,1515,1515,0
|
|
20230817,132600,115645462,1515,1515,1515,1515,0
|
|
20230817,132500,115645462,1515,1515,1515,1515,0
|
|
20230817,132400,115645462,1515,1515,1515,1515,0
|
|
20230817,132300,115645462,1515,1515,1515,1515,0
|
|
20230817,132200,115645462,1515,1515,1515,1515,0
|
|
20230817,132100,115645462,1515,1515,1515,1515,0
|
|
20230817,132000,115645462,1515,1514,1515,1514,20
|
|
20230817,131900,115615172,1510,1510,1510,1510,10
|
|
20230817,131800,115600072,1509,1510,1510,1509,577
|
|
20230817,131700,114729369,1515,1515,1515,1515,0
|
|
20230817,131600,114729369,1515,1515,1515,1515,0
|
|
20230817,131500,114729369,1515,1515,1515,1515,0
|
|
20230817,131400,114729369,1515,1515,1515,1515,0
|
|
20230817,131300,114729369,1515,1515,1515,1515,0
|
|
20230817,131200,114729369,1515,1515,1515,1515,0
|
|
20230817,131100,114729369,1515,1515,1515,1515,0
|
|
20230817,131000,114729369,1515,1515,1515,1515,0
|
|
20230817,130900,114729369,1515,1515,1515,1515,0
|
|
20230817,130800,114729369,1515,1515,1515,1515,0
|
|
20230817,130700,114729369,1515,1515,1515,1515,0
|
|
20230817,130600,114729369,1515,1515,1515,1515,0
|
|
20230817,130500,114729369,1515,1515,1515,1515,100
|
|
20230817,130400,114577869,1515,1515,1515,1515,100
|
|
20230817,130300,114426369,1515,1515,1515,1515,0
|
|
20230817,130200,114426369,1515,1515,1515,1515,1
|
|
20230817,130100,114424854,1509,1509,1509,1509,0
|
|
20230817,130000,114424854,1509,1510,1510,1509,39
|
|
20230817,125900,114365984,1515,1516,1516,1515,2010
|
|
20230817,125800,111320824,1516,1516,1516,1516,0
|
|
20230817,125700,111320824,1516,1516,1516,1516,51
|
|
20230817,125600,111243508,1519,1519,1519,1519,0
|
|
20230817,125500,111243508,1519,1519,1519,1519,0
|
|
20230817,125400,111243508,1519,1519,1519,1519,0
|
|
20230817,125300,111243508,1519,1519,1519,1519,0
|
|
20230817,125200,111243508,1519,1519,1519,1519,0
|
|
20230817,125100,111243508,1519,1519,1519,1519,0
|
|
20230817,125000,111243508,1519,1519,1519,1519,0
|
|
20230817,124900,111243508,1519,1519,1519,1519,0
|
|
20230817,124800,111243508,1519,1519,1519,1519,0
|
|
20230817,124700,111243508,1519,1519,1519,1519,0
|
|
20230817,124600,111243508,1519,1519,1519,1519,0
|
|
20230817,124500,111243508,1519,1519,1519,1519,0
|
|
20230817,124400,111243508,1519,1519,1519,1519,695
|
|
20230817,124300,110187803,1519,1519,1519,1519,5
|
|
20230817,124200,110180208,1519,1519,1519,1519,0
|
|
20230817,124100,110180208,1519,1518,1519,1518,80
|
|
20230817,124000,110058758,1508,1508,1508,1508,0
|
|
20230817,123900,110058758,1508,1508,1508,1508,0
|
|
20230817,123800,110058758,1508,1508,1508,1508,0
|
|
20230817,123700,110058758,1508,1508,1508,1508,0
|
|
20230817,123600,110058758,1508,1508,1508,1508,343
|
|
20230817,123500,109541514,1508,1508,1508,1508,7
|
|
20230817,123400,109530958,1510,1510,1510,1510,207
|
|
20230817,123300,109218388,1510,1510,1510,1510,0
|
|
20230817,123200,109218388,1510,1510,1510,1510,0
|
|
20230817,123100,109218388,1510,1510,1510,1510,2
|
|
20230817,123000,109215368,1519,1507,1519,1507,50
|
|
20230817,122900,109139470,1507,1507,1507,1507,0
|
|
20230817,122800,109139470,1507,1518,1518,1507,4
|
|
20230817,122700,109133419,1519,1519,1519,1519,0
|
|
20230817,122600,109133419,1519,1519,1519,1519,0
|
|
20230817,122500,109133419,1519,1519,1519,1519,0
|
|
20230817,122400,109133419,1519,1519,1519,1519,0
|
|
20230817,122300,109133419,1519,1519,1519,1519,7
|
|
20230817,122200,109122786,1519,1519,1519,1519,3
|
|
20230817,122100,109118229,1521,1521,1521,1521,0
|
|
20230817,122000,109118229,1521,1515,1521,1514,100
|
|
20230817,121900,108966359,1521,1512,1521,1505,441
|
|
20230817,121800,108299877,1517,1516,1517,1516,10
|
|
20230817,121700,108284711,1522,1516,1522,1516,120
|
|
20230817,121600,108102611,1508,1508,1508,1508,0
|
|
20230817,121500,108102611,1508,1508,1508,1508,59
|
|
20230817,121400,108013639,1521,1515,1521,1515,200
|
|
20230817,121300,107710247,1515,1515,1515,1515,1
|
|
20230817,121200,107708732,1517,1517,1517,1517,0
|
|
20230817,121100,107708732,1517,1517,1517,1517,0
|
|
20230817,121000,107708732,1517,1516,1517,1516,20
|
|
20230817,120900,107678397,1520,1519,1520,1519,52
|
|
20230817,120800,107599393,1520,1512,1520,1512,100
|
|
20230817,120700,107447804,1512,1515,1515,1512,22
|
|
20230817,120600,107414480,1516,1515,1516,1515,30
|
|
20230817,120500,107369024,1506,1507,1507,1506,100
|
|
20230817,120400,107218404,1507,1507,1507,1507,10
|
|
20230817,120300,107203334,1509,1509,1509,1509,0
|
|
20230817,120200,107203334,1509,1509,1509,1509,0
|
|
20230817,120100,107203334,1509,1509,1509,1509,0
|
|
20230817,120000,107203334,1509,1509,1509,1509,0
|
|
20230817,115900,107203334,1509,1511,1511,1509,32
|
|
20230817,115800,107155022,1521,1521,1521,1521,0
|
|
20230817,115700,107155022,1521,1521,1521,1521,0
|
|
20230817,115600,107155022,1521,1521,1521,1521,0
|
|
20230817,115500,107155022,1521,1521,1521,1521,1
|
|
20230817,115400,107153501,1521,1517,1522,1517,181
|
|
20230817,115300,106878214,1522,1518,1522,1518,150
|
|
20230817,115200,106650378,1508,1509,1509,1508,20
|
|
20230817,115100,106620208,1517,1517,1517,1517,0
|
|
20230817,115000,106620208,1517,1517,1517,1517,0
|
|
20230817,114900,106620208,1517,1517,1517,1517,0
|
|
20230817,114800,106620208,1517,1517,1517,1517,0
|
|
20230817,114700,106620208,1517,1517,1517,1517,0
|
|
20230817,114600,106620208,1517,1517,1517,1517,0
|
|
20230817,114500,106620208,1517,1517,1517,1517,0
|
|
20230817,114400,106620208,1517,1517,1517,1517,0
|
|
20230817,114300,106620208,1517,1517,1517,1517,0
|
|
20230817,114200,106620208,1517,1517,1517,1517,0
|
|
20230817,114100,106620208,1517,1517,1517,1517,10
|
|
20230817,114000,106605038,1523,1511,1523,1511,1300
|
|
20230817,113900,104638183,1511,1511,1511,1511,0
|
|
20230817,113800,104638183,1511,1511,1511,1511,0
|
|
20230817,113700,104638183,1511,1510,1511,1510,50
|
|
20230817,113600,104562669,1504,1504,1504,1504,307
|
|
20230817,113500,104100941,1510,1510,1510,1510,2
|
|
20230817,113400,104097921,1510,1508,1510,1508,66
|
|
20230817,113300,103998354,1508,1508,1508,1508,0
|
|
20230817,113200,103998354,1508,1508,1508,1508,0
|
|
20230817,113100,103998354,1508,1508,1508,1508,8
|
|
20230817,113000,103986290,1508,1508,1508,1508,10
|
|
20230817,112900,103971210,1508,1508,1508,1508,40
|
|
20230817,112800,103910890,1508,1508,1508,1508,0
|
|
20230817,112700,103910890,1508,1508,1508,1508,0
|
|
20230817,112600,103910890,1508,1508,1508,1508,7
|
|
20230817,112500,103900334,1508,1508,1508,1508,0
|
|
20230817,112400,103900334,1508,1508,1508,1508,0
|
|
20230817,112300,103900334,1508,1508,1508,1508,3
|
|
20230817,112200,103895810,1498,1498,1498,1498,0
|
|
20230817,112100,103895810,1498,1498,1498,1498,0
|
|
20230817,112000,103895810,1498,1498,1498,1498,0
|
|
20230817,111900,103895810,1498,1498,1498,1498,0
|
|
20230817,111800,103895810,1498,1498,1498,1498,0
|
|
20230817,111700,103895810,1498,1498,1498,1498,482
|
|
20230817,111600,103173774,1497,1497,1497,1497,66
|
|
20230817,111500,103074972,1498,1498,1498,1498,0
|
|
20230817,111400,103074972,1498,1498,1498,1498,10
|
|
20230817,111300,103059992,1498,1498,1498,1498,5
|
|
20230817,111200,103052502,1498,1498,1498,1498,9
|
|
20230817,111100,103039020,1498,1498,1498,1498,115
|
|
20230817,111000,102866750,1498,1496,1498,1496,138
|
|
20230817,110900,102660276,1496,1495,1496,1495,1945
|
|
20230817,110800,99750661,1495,1495,1495,1495,0
|
|
20230817,110700,99750661,1495,1495,1495,1495,7
|
|
20230817,110600,99740196,1496,1496,1497,1496,36
|
|
20230817,110500,99686329,1496,1498,1498,1496,54
|
|
20230817,110400,99605535,1497,1497,1497,1497,0
|
|
20230817,110300,99605535,1497,1497,1497,1497,0
|
|
20230817,110200,99605535,1497,1497,1497,1497,5
|
|
20230817,110100,99598050,1497,1497,1497,1497,7
|
|
20230817,110000,99587571,1498,1498,1498,1498,6
|
|
20230817,105900,99578583,1499,1499,1499,1499,4
|
|
20230817,105800,99572587,1499,1499,1499,1499,1
|
|
20230817,105700,99571088,1499,1500,1500,1499,46
|
|
20230817,105600,99502128,1501,1503,1503,1501,7
|
|
20230817,105500,99491619,1505,1506,1506,1505,8
|
|
20230817,105400,99479578,1506,1508,1508,1506,517
|
|
20230817,105300,98699976,1510,1511,1511,1510,1381
|
|
20230817,105200,96614616,1511,1511,1511,1511,0
|
|
20230817,105100,96614616,1511,1511,1511,1511,0
|
|
20230817,105000,96614616,1511,1511,1511,1511,20
|
|
20230817,104900,96584396,1510,1510,1510,1510,0
|
|
20230817,104800,96584396,1510,1510,1510,1510,0
|
|
20230817,104700,96584396,1510,1510,1510,1510,0
|
|
20230817,104600,96584396,1510,1510,1510,1510,0
|
|
20230817,104500,96584396,1510,1508,1510,1508,833
|
|
20230817,104400,95327374,1508,1508,1508,1508,0
|
|
20230817,104300,95327374,1508,1508,1508,1508,489
|
|
20230817,104200,94589962,1508,1508,1508,1508,0
|
|
20230817,104100,94589962,1508,1508,1508,1508,0
|
|
20230817,104000,94589962,1508,1508,1508,1508,0
|
|
20230817,103900,94589962,1508,1508,1508,1508,1048
|
|
20230817,103800,93009578,1508,1508,1508,1508,0
|
|
20230817,103700,93009578,1508,1508,1508,1508,0
|
|
20230817,103600,93009578,1508,1508,1508,1508,1
|
|
20230817,103500,93008070,1509,1495,1509,1495,296
|
|
20230817,103400,92563604,1495,1495,1495,1495,0
|
|
20230817,103300,92563604,1495,1496,1496,1495,3
|
|
20230817,103200,92559117,1500,1504,1504,1500,296
|
|
20230817,103100,92114733,1505,1504,1505,1504,5
|
|
20230817,103000,92107212,1507,1507,1507,1507,0
|
|
20230817,102900,92107212,1507,1496,1507,1496,347
|
|
20230817,102800,91588089,1496,1496,1496,1496,5
|
|
20230817,102700,91580609,1509,1503,1509,1503,150
|
|
20230817,102600,91354849,1503,1503,1503,1503,0
|
|
20230817,102500,91354849,1503,1503,1503,1503,1
|
|
20230817,102400,91353346,1496,1495,1496,1495,135
|
|
20230817,102300,91151506,1496,1497,1497,1496,36
|
|
20230817,102200,91097646,1497,1507,1509,1497,57
|
|
20230817,102100,91011749,1498,1498,1498,1498,0
|
|
20230817,102000,91011749,1498,1499,1499,1498,16
|
|
20230817,101900,90987775,1498,1500,1500,1498,13
|
|
20230817,101800,90968289,1497,1498,1498,1497,1208
|
|
20230817,101700,89159908,1498,1500,1509,1498,268
|
|
20230817,101600,88757510,1498,1500,1500,1498,141
|
|
20230817,101500,88546282,1498,1498,1498,1498,0
|
|
20230817,101400,88546282,1498,1498,1498,1498,0
|
|
20230817,101300,88546282,1498,1498,1498,1498,0
|
|
20230817,101200,88546282,1498,1502,1502,1498,378
|
|
20230817,101100,87978566,1501,1502,1502,1501,905
|
|
20230817,101000,86620156,1508,1499,1509,1499,3020
|
|
20230817,100900,82080962,1500,1500,1500,1500,2011
|
|
20230817,100800,79064462,1499,1506,1509,1499,302
|
|
20230817,100700,78610891,1497,1497,1497,1497,0
|
|
20230817,100600,78610891,1497,1497,1497,1497,0
|
|
20230817,100500,78610891,1497,1497,1497,1497,5
|
|
20230817,100400,78603406,1509,1509,1509,1509,0
|
|
20230817,100300,78603406,1509,1509,1509,1509,0
|
|
20230817,100200,78603406,1509,1505,1509,1505,500
|
|
20230817,100100,77849733,1495,1493,1495,1493,535
|
|
20230817,100000,77049912,1494,1497,1497,1494,2572
|
|
20230817,095900,73202923,1506,1506,1506,1506,0
|
|
20230817,095800,73202923,1506,1506,1507,1506,254
|
|
20230817,095700,72820314,1507,1506,1507,1506,50
|
|
20230817,095600,72745000,1497,1497,1497,1497,370
|
|
20230817,095500,72191110,1496,1499,1499,1496,621
|
|
20230817,095400,71260864,1496,1496,1496,1496,40
|
|
20230817,095300,71201024,1496,1499,1499,1496,3244
|
|
20230817,095200,66346385,1500,1503,1503,1500,130
|
|
20230817,095100,66151085,1503,1503,1503,1503,6
|
|
20230817,095000,66142067,1508,1508,1509,1508,555
|
|
20230817,094900,65304608,1508,1508,1508,1508,0
|
|
20230817,094800,65304608,1508,1508,1508,1508,0
|
|
20230817,094700,65304608,1508,1508,1508,1508,49
|
|
20230817,094600,65230716,1509,1509,1509,1509,0
|
|
20230817,094500,65230716,1509,1509,1509,1509,0
|
|
20230817,094400,65230716,1509,1509,1509,1509,0
|
|
20230817,094300,65230716,1509,1509,1509,1509,0
|
|
20230817,094200,65230716,1509,1509,1509,1509,0
|
|
20230817,094100,65230716,1509,1507,1509,1507,350
|
|
20230817,094000,64702919,1507,1507,1507,1507,0
|
|
20230817,093900,64702919,1507,1507,1507,1507,45
|
|
20230817,093800,64635104,1508,1508,1508,1508,0
|
|
20230817,093700,64635104,1508,1508,1508,1508,0
|
|
20230817,093600,64635104,1508,1493,1508,1493,311
|
|
20230817,093500,64170766,1509,1493,1509,1493,1394
|
|
20230817,093400,62088060,1487,1490,1490,1487,192
|
|
20230817,093300,61802430,1487,1489,1490,1487,1709
|
|
20230817,093200,59257932,1489,1494,1494,1489,985
|
|
20230817,093100,57790201,1491,1493,1494,1491,1431
|
|
20230817,093000,55653702,1494,1494,1494,1494,150
|
|
20230817,092900,55429602,1492,1510,1513,1492,3790
|
|
20230817,092800,49763701,1496,1510,1512,1494,209
|
|
20230817,092700,49450380,1498,1501,1515,1498,523
|
|
20230817,092600,48660062,1502,1495,1502,1495,6
|
|
20230817,092500,48651073,1501,1495,1501,1494,14
|
|
20230817,092400,48630096,1495,1495,1497,1493,60
|
|
20230817,092300,48540396,1494,1500,1500,1493,8
|
|
20230817,092200,48528436,1493,1501,1501,1493,98
|
|
20230817,092100,48381346,1492,1496,1496,1492,586
|
|
20230817,092000,47506918,1494,1499,1519,1493,1944
|
|
20230817,091900,44601703,1501,1501,1501,1501,85
|
|
20230817,091800,44474118,1494,1498,1498,1493,285
|
|
20230817,091700,44048230,1519,1497,1519,1497,337
|
|
20230817,091600,43539490,1497,1502,1502,1491,130
|
|
20230817,091500,43344796,1503,1514,1514,1503,745
|
|
20230817,091400,42224321,1515,1515,1515,1515,163
|
|
20230817,091300,41977376,1515,1514,1515,1514,700
|
|
20230817,091200,40917143,1515,1504,1523,1501,708
|
|
20230817,091100,39854322,1502,1494,1502,1493,4796
|
|
20230817,091000,32668576,1494,1485,1494,1485,214
|
|
20230817,090900,32349532,1485,1496,1496,1485,4732
|
|
20230817,090800,25279960,1496,1496,1496,1496,1275
|
|
20230817,090700,23372560,1496,1495,1502,1495,115
|
|
20230817,090600,23199931,1502,1504,1504,1495,5117
|
|
20230817,090500,15515585,1504,1512,1523,1504,381
|
|
20230817,090400,14937444,1503,1505,1505,1503,1265
|
|
20230817,090300,13034403,1506,1513,1513,1506,4847
|
|
20230817,090200,5712849,1514,1516,1516,1514,550
|
|
20230817,090100,4879308,1517,1524,1524,1516,3057
|
|
20230817,090000,223244,1524,1532,1532,1524,146
|