589 lines
27 KiB
CSV
589 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230802,184600,67636573,1815,1815,1815,1815,582
|
|
20230802,184500,67636573,1815,1815,1815,1815,0
|
|
20230802,184400,67636573,1815,1815,1815,1815,0
|
|
20230802,184300,67636573,1815,1815,1815,1815,0
|
|
20230802,184200,67636573,1815,1815,1815,1815,0
|
|
20230802,184100,67636573,1815,1815,1815,1815,0
|
|
20230802,184000,67636573,1815,1815,1815,1815,0
|
|
20230802,183900,67636573,1815,1815,1815,1815,0
|
|
20230802,183800,67636573,1815,1815,1815,1815,0
|
|
20230802,183700,67636573,1815,1815,1815,1815,0
|
|
20230802,183600,67636573,1815,1815,1815,1815,0
|
|
20230802,183500,67636573,1815,1815,1815,1815,0
|
|
20230802,183400,67636573,1815,1815,1815,1815,0
|
|
20230802,183300,67636573,1815,1815,1815,1815,0
|
|
20230802,183200,67636573,1815,1815,1815,1815,0
|
|
20230802,183100,67636573,1815,1815,1815,1815,0
|
|
20230802,183000,67636573,1815,1815,1815,1815,0
|
|
20230802,182900,67636573,1815,1815,1815,1815,0
|
|
20230802,182800,67636573,1815,1815,1815,1815,0
|
|
20230802,182700,67636573,1815,1815,1815,1815,0
|
|
20230802,182600,67636573,1815,1815,1815,1815,0
|
|
20230802,182500,67636573,1815,1815,1815,1815,0
|
|
20230802,182400,67636573,1815,1815,1815,1815,0
|
|
20230802,182300,67636573,1815,1815,1815,1815,0
|
|
20230802,182200,67636573,1815,1815,1815,1815,0
|
|
20230802,182100,67636573,1815,1815,1815,1815,0
|
|
20230802,182000,67636573,1815,1815,1815,1815,0
|
|
20230802,181900,67636573,1815,1815,1815,1815,0
|
|
20230802,181800,67636573,1815,1815,1815,1815,0
|
|
20230802,181700,67636573,1815,1815,1815,1815,0
|
|
20230802,181600,67636573,1815,1815,1815,1815,582
|
|
20230802,181500,67636573,1815,1815,1815,1815,0
|
|
20230802,181400,67636573,1815,1815,1815,1815,0
|
|
20230802,181300,67636573,1815,1815,1815,1815,0
|
|
20230802,181200,67636573,1815,1815,1815,1815,0
|
|
20230802,181100,67636573,1815,1815,1815,1815,0
|
|
20230802,181000,67636573,1815,1815,1815,1815,0
|
|
20230802,180900,67636573,1815,1815,1815,1815,0
|
|
20230802,180800,67636573,1815,1815,1815,1815,0
|
|
20230802,180700,67636573,1815,1815,1815,1815,0
|
|
20230802,180600,67636573,1815,1815,1815,1815,0
|
|
20230802,180500,67636573,1815,1815,1815,1815,0
|
|
20230802,180400,67636573,1815,1815,1815,1815,0
|
|
20230802,180300,67636573,1815,1815,1815,1815,0
|
|
20230802,180200,67636573,1815,1815,1815,1815,0
|
|
20230802,180100,67636573,1815,1815,1815,1815,0
|
|
20230802,180000,67636573,1815,1815,1815,1815,0
|
|
20230802,175900,67636573,1815,1815,1815,1815,0
|
|
20230802,175800,67636573,1815,1815,1815,1815,0
|
|
20230802,175700,67636573,1815,1815,1815,1815,0
|
|
20230802,175600,67636573,1815,1815,1815,1815,0
|
|
20230802,175500,67636573,1815,1815,1815,1815,0
|
|
20230802,175400,67636573,1815,1815,1815,1815,0
|
|
20230802,175300,67636573,1815,1815,1815,1815,0
|
|
20230802,175200,67636573,1815,1815,1815,1815,0
|
|
20230802,175100,67636573,1815,1815,1815,1815,0
|
|
20230802,175000,67636573,1815,1815,1815,1815,0
|
|
20230802,174900,67636573,1815,1815,1815,1815,0
|
|
20230802,174800,67636573,1815,1815,1815,1815,0
|
|
20230802,174700,67636573,1815,1815,1815,1815,0
|
|
20230802,174600,67636573,1815,1815,1815,1815,582
|
|
20230802,174500,67636573,1815,1815,1815,1815,0
|
|
20230802,174400,67636573,1815,1815,1815,1815,0
|
|
20230802,174300,67636573,1815,1815,1815,1815,0
|
|
20230802,174200,67636573,1815,1815,1815,1815,0
|
|
20230802,174100,67636573,1815,1815,1815,1815,0
|
|
20230802,174000,67636573,1815,1815,1815,1815,0
|
|
20230802,173900,67636573,1815,1815,1815,1815,0
|
|
20230802,173800,67636573,1815,1815,1815,1815,0
|
|
20230802,173700,67636573,1815,1815,1815,1815,0
|
|
20230802,173600,67636573,1815,1815,1815,1815,0
|
|
20230802,173500,67636573,1815,1815,1815,1815,0
|
|
20230802,173400,67636573,1815,1815,1815,1815,0
|
|
20230802,173300,67636573,1815,1815,1815,1815,0
|
|
20230802,173200,67636573,1815,1815,1815,1815,0
|
|
20230802,173100,67636573,1815,1815,1815,1815,0
|
|
20230802,173000,67636573,1815,1815,1815,1815,0
|
|
20230802,172900,67636573,1815,1815,1815,1815,0
|
|
20230802,172800,67636573,1815,1815,1815,1815,0
|
|
20230802,172700,67636573,1815,1815,1815,1815,0
|
|
20230802,172600,67636573,1815,1815,1815,1815,0
|
|
20230802,172500,67636573,1815,1815,1815,1815,0
|
|
20230802,172400,67636573,1815,1815,1815,1815,0
|
|
20230802,172300,67636573,1815,1815,1815,1815,0
|
|
20230802,172200,67636573,1815,1815,1815,1815,0
|
|
20230802,172100,67636573,1815,1815,1815,1815,0
|
|
20230802,172000,67636573,1815,1815,1815,1815,0
|
|
20230802,171900,67636573,1815,1815,1815,1815,0
|
|
20230802,171800,67636573,1815,1815,1815,1815,0
|
|
20230802,171700,67636573,1815,1815,1815,1815,0
|
|
20230802,171600,67636573,1815,1815,1815,1815,582
|
|
20230802,171500,67636573,1815,1815,1815,1815,0
|
|
20230802,171400,67636573,1815,1815,1815,1815,0
|
|
20230802,171300,67636573,1815,1815,1815,1815,0
|
|
20230802,171200,67636573,1815,1815,1815,1815,0
|
|
20230802,171100,67636573,1815,1815,1815,1815,0
|
|
20230802,171000,67636573,1815,1815,1815,1815,0
|
|
20230802,170900,67636573,1815,1815,1815,1815,0
|
|
20230802,170800,67636573,1815,1815,1815,1815,0
|
|
20230802,170700,67636573,1815,1815,1815,1815,0
|
|
20230802,170600,67636573,1815,1815,1815,1815,0
|
|
20230802,170500,67636573,1815,1815,1815,1815,0
|
|
20230802,170400,67636573,1815,1815,1815,1815,0
|
|
20230802,170300,67636573,1815,1815,1815,1815,0
|
|
20230802,170200,67636573,1815,1815,1815,1815,0
|
|
20230802,170100,67636573,1815,1815,1815,1815,0
|
|
20230802,170000,67636573,1815,1815,1815,1815,0
|
|
20230802,165900,67636573,1815,1815,1815,1815,0
|
|
20230802,165800,67636573,1815,1815,1815,1815,0
|
|
20230802,165700,67636573,1815,1815,1815,1815,0
|
|
20230802,165600,67636573,1815,1815,1815,1815,0
|
|
20230802,165500,67636573,1815,1815,1815,1815,0
|
|
20230802,165400,67636573,1815,1815,1815,1815,0
|
|
20230802,165300,67636573,1815,1815,1815,1815,0
|
|
20230802,165200,67636573,1815,1815,1815,1815,0
|
|
20230802,165100,67636573,1815,1815,1815,1815,0
|
|
20230802,165000,67636573,1815,1815,1815,1815,0
|
|
20230802,164900,67636573,1815,1815,1815,1815,0
|
|
20230802,164800,67636573,1815,1815,1815,1815,0
|
|
20230802,164700,67636573,1815,1815,1815,1815,0
|
|
20230802,164600,67636573,1815,1815,1815,1815,582
|
|
20230802,164500,67636573,1815,1815,1815,1815,0
|
|
20230802,164400,67636573,1815,1815,1815,1815,0
|
|
20230802,164300,67636573,1815,1815,1815,1815,0
|
|
20230802,164200,67636573,1815,1815,1815,1815,0
|
|
20230802,164100,67636573,1815,1815,1815,1815,0
|
|
20230802,164000,67636573,1815,1815,1815,1815,0
|
|
20230802,163900,67636573,1815,1815,1815,1815,0
|
|
20230802,163800,67636573,1815,1815,1815,1815,0
|
|
20230802,163700,67636573,1815,1815,1815,1815,0
|
|
20230802,163600,67636573,1815,1815,1815,1815,0
|
|
20230802,163500,67636573,1815,1815,1815,1815,0
|
|
20230802,163400,67636573,1815,1815,1815,1815,0
|
|
20230802,163300,67636573,1815,1815,1815,1815,0
|
|
20230802,163200,67636573,1815,1815,1815,1815,0
|
|
20230802,163100,67636573,1815,1815,1815,1815,0
|
|
20230802,163000,67636573,1815,1815,1815,1815,0
|
|
20230802,162900,67636573,1815,1815,1815,1815,0
|
|
20230802,162800,67636573,1815,1815,1815,1815,0
|
|
20230802,162700,67636573,1815,1815,1815,1815,0
|
|
20230802,162600,67636573,1815,1815,1815,1815,0
|
|
20230802,162500,67636573,1815,1815,1815,1815,0
|
|
20230802,162400,67636573,1815,1815,1815,1815,0
|
|
20230802,162300,67636573,1815,1815,1815,1815,0
|
|
20230802,162200,67636573,1815,1815,1815,1815,0
|
|
20230802,162100,67636573,1815,1815,1815,1815,0
|
|
20230802,162000,67636573,1815,1815,1815,1815,0
|
|
20230802,161900,67636573,1815,1815,1815,1815,0
|
|
20230802,161800,67636573,1815,1815,1815,1815,0
|
|
20230802,161700,67636573,1815,1815,1815,1815,0
|
|
20230802,161600,67636573,1815,1815,1815,1815,582
|
|
20230802,161500,67636573,1815,1815,1815,1815,0
|
|
20230802,161400,67636573,1815,1815,1815,1815,0
|
|
20230802,161300,67636573,1815,1815,1815,1815,0
|
|
20230802,161200,67636573,1815,1815,1815,1815,0
|
|
20230802,161100,67636573,1815,1815,1815,1815,0
|
|
20230802,161000,67636573,1815,1815,1815,1815,0
|
|
20230802,160900,67636573,1815,1815,1815,1815,0
|
|
20230802,160800,67636573,1815,1815,1815,1815,0
|
|
20230802,160700,67636573,1815,1815,1815,1815,0
|
|
20230802,160600,67636573,1815,1815,1815,1815,0
|
|
20230802,160500,67636573,1815,1815,1815,1815,0
|
|
20230802,160400,67636573,1815,1815,1815,1815,0
|
|
20230802,160300,67636573,1815,1815,1815,1815,0
|
|
20230802,160200,67636573,1815,1815,1815,1815,0
|
|
20230802,160100,67636573,1815,1815,1815,1815,0
|
|
20230802,160000,67636573,1815,1815,1815,1815,0
|
|
20230802,155900,67636573,1815,1815,1815,1815,0
|
|
20230802,155800,67636573,1815,1815,1815,1815,0
|
|
20230802,155700,67636573,1815,1815,1815,1815,0
|
|
20230802,155600,67636573,1815,1815,1815,1815,0
|
|
20230802,155500,67636573,1815,1815,1815,1815,0
|
|
20230802,155400,67636573,1815,1815,1815,1815,0
|
|
20230802,155300,67636573,1815,1815,1815,1815,0
|
|
20230802,155200,67636573,1815,1815,1815,1815,0
|
|
20230802,155100,67636573,1815,1815,1815,1815,0
|
|
20230802,155000,67636573,1815,1815,1815,1815,0
|
|
20230802,154900,67636573,1815,1815,1815,1815,0
|
|
20230802,154800,67636573,1815,1815,1815,1815,0
|
|
20230802,154700,67636573,1815,1815,1815,1815,0
|
|
20230802,154600,67636573,1815,1815,1815,1815,582
|
|
20230802,154500,67636573,1815,1815,1815,1815,0
|
|
20230802,154400,67636573,1815,1815,1815,1815,0
|
|
20230802,154300,67636573,1815,1815,1815,1815,0
|
|
20230802,154200,67636573,1815,1815,1815,1815,0
|
|
20230802,154100,67636573,1815,1815,1815,1815,0
|
|
20230802,154000,67636573,1815,1815,1815,1815,0
|
|
20230802,153900,67636573,1815,1815,1815,1815,0
|
|
20230802,153800,67636573,1815,1815,1815,1815,0
|
|
20230802,153700,67636573,1815,1815,1815,1815,0
|
|
20230802,153600,67636573,1815,1815,1815,1815,0
|
|
20230802,153500,67636573,1815,1815,1815,1815,0
|
|
20230802,153400,67636573,1815,1815,1815,1815,0
|
|
20230802,153300,67636573,1815,1815,1815,1815,0
|
|
20230802,153200,67636573,1815,1815,1815,1815,0
|
|
20230802,153100,67636573,1815,1815,1815,1815,0
|
|
20230802,153000,67636573,1815,1815,1815,1815,582
|
|
20230802,152900,66580243,1809,1809,1809,1809,0
|
|
20230802,152800,66580243,1809,1809,1809,1809,0
|
|
20230802,152700,66580243,1809,1809,1809,1809,0
|
|
20230802,152600,66580243,1809,1809,1809,1809,0
|
|
20230802,152500,66580243,1809,1809,1809,1809,0
|
|
20230802,152400,66580243,1809,1809,1809,1809,0
|
|
20230802,152300,66580243,1809,1809,1809,1809,0
|
|
20230802,152200,66580243,1809,1809,1809,1809,0
|
|
20230802,152100,66580243,1809,1809,1809,1809,0
|
|
20230802,152000,66580243,1809,1809,1809,1809,0
|
|
20230802,151900,66580243,1809,1813,1817,1809,566
|
|
20230802,151800,65555657,1813,1813,1813,1813,0
|
|
20230802,151700,65555657,1813,1813,1813,1813,0
|
|
20230802,151600,65555657,1813,1813,1813,1813,0
|
|
20230802,151500,65555657,1813,1813,1813,1813,1
|
|
20230802,151400,65553844,1809,1809,1809,1809,0
|
|
20230802,151300,65553844,1809,1809,1809,1809,0
|
|
20230802,151200,65553844,1809,1809,1809,1809,0
|
|
20230802,151100,65553844,1809,1809,1809,1809,0
|
|
20230802,151000,65553844,1809,1809,1809,1809,0
|
|
20230802,150900,65553844,1809,1809,1809,1809,0
|
|
20230802,150800,65553844,1809,1809,1809,1809,0
|
|
20230802,150700,65553844,1809,1809,1809,1809,0
|
|
20230802,150600,65553844,1809,1809,1809,1809,0
|
|
20230802,150500,65553844,1809,1809,1809,1809,500
|
|
20230802,150400,64649344,1809,1809,1809,1809,0
|
|
20230802,150300,64649344,1809,1809,1809,1809,0
|
|
20230802,150200,64649344,1809,1809,1809,1809,0
|
|
20230802,150100,64649344,1809,1809,1809,1809,30
|
|
20230802,150000,64595074,1808,1808,1808,1808,0
|
|
20230802,145900,64595074,1808,1808,1808,1808,0
|
|
20230802,145800,64595074,1808,1808,1808,1808,0
|
|
20230802,145700,64595074,1808,1808,1808,1808,0
|
|
20230802,145600,64595074,1808,1808,1808,1808,0
|
|
20230802,145500,64595074,1808,1808,1808,1808,0
|
|
20230802,145400,64595074,1808,1808,1808,1808,0
|
|
20230802,145300,64595074,1808,1808,1808,1808,3047
|
|
20230802,145200,59086098,1808,1808,1808,1808,1396
|
|
20230802,145100,56562130,1807,1807,1808,1807,509
|
|
20230802,145000,55642366,1808,1805,1808,1805,1908
|
|
20230802,144900,52193668,1805,1805,1805,1805,0
|
|
20230802,144800,52193668,1805,1805,1805,1805,852
|
|
20230802,144700,50655808,1803,1803,1803,1803,0
|
|
20230802,144600,50655808,1803,1803,1803,1803,0
|
|
20230802,144500,50655808,1803,1803,1803,1803,20
|
|
20230802,144400,50619748,1802,1802,1802,1802,0
|
|
20230802,144300,50619748,1802,1802,1802,1802,0
|
|
20230802,144200,50619748,1802,1802,1802,1802,0
|
|
20230802,144100,50619748,1802,1802,1802,1802,0
|
|
20230802,144000,50619748,1802,1803,1803,1802,966
|
|
20230802,143900,48878510,1803,1803,1803,1803,1
|
|
20230802,143800,48876707,1804,1806,1806,1804,631
|
|
20230802,143700,47738118,1807,1807,1807,1807,15
|
|
20230802,143600,47711013,1808,1808,1808,1808,0
|
|
20230802,143500,47711013,1808,1808,1808,1808,0
|
|
20230802,143400,47711013,1808,1808,1808,1808,0
|
|
20230802,143300,47711013,1808,1808,1808,1808,0
|
|
20230802,143200,47711013,1808,1808,1808,1808,0
|
|
20230802,143100,47711013,1808,1808,1808,1808,0
|
|
20230802,143000,47711013,1808,1808,1808,1808,0
|
|
20230802,142900,47711013,1808,1808,1808,1808,0
|
|
20230802,142800,47711013,1808,1808,1808,1808,0
|
|
20230802,142700,47711013,1808,1808,1808,1808,0
|
|
20230802,142600,47711013,1808,1808,1808,1808,0
|
|
20230802,142500,47711013,1808,1808,1808,1808,0
|
|
20230802,142400,47711013,1808,1808,1808,1808,0
|
|
20230802,142300,47711013,1808,1808,1808,1808,0
|
|
20230802,142200,47711013,1808,1808,1808,1808,0
|
|
20230802,142100,47711013,1808,1808,1808,1808,0
|
|
20230802,142000,47711013,1808,1808,1808,1808,203
|
|
20230802,141900,47343989,1809,1809,1809,1809,53
|
|
20230802,141800,47248112,1808,1808,1808,1808,0
|
|
20230802,141700,47248112,1808,1808,1808,1808,0
|
|
20230802,141600,47248112,1808,1808,1808,1808,19
|
|
20230802,141500,47213760,1808,1808,1808,1808,34
|
|
20230802,141400,47152288,1810,1810,1810,1810,0
|
|
20230802,141300,47152288,1810,1810,1810,1810,0
|
|
20230802,141200,47152288,1810,1810,1810,1810,0
|
|
20230802,141100,47152288,1810,1810,1810,1810,50
|
|
20230802,141000,47061788,1805,1805,1805,1805,0
|
|
20230802,140900,47061788,1805,1805,1805,1805,0
|
|
20230802,140800,47061788,1805,1805,1805,1805,0
|
|
20230802,140700,47061788,1805,1805,1805,1805,5
|
|
20230802,140600,47052763,1805,1805,1805,1805,0
|
|
20230802,140500,47052763,1805,1805,1805,1805,0
|
|
20230802,140400,47052763,1805,1805,1805,1805,1
|
|
20230802,140300,47050958,1804,1804,1804,1804,0
|
|
20230802,140200,47050958,1804,1804,1804,1804,0
|
|
20230802,140100,47050958,1804,1804,1804,1804,0
|
|
20230802,140000,47050958,1804,1804,1804,1804,0
|
|
20230802,135900,47050958,1804,1804,1804,1804,0
|
|
20230802,135800,47050958,1804,1804,1804,1804,0
|
|
20230802,135700,47050958,1804,1804,1804,1804,0
|
|
20230802,135600,47050958,1804,1804,1804,1804,0
|
|
20230802,135500,47050958,1804,1804,1804,1804,0
|
|
20230802,135400,47050958,1804,1804,1804,1804,0
|
|
20230802,135300,47050958,1804,1804,1804,1804,0
|
|
20230802,135200,47050958,1804,1804,1804,1804,1
|
|
20230802,135100,47049154,1804,1804,1804,1804,12
|
|
20230802,135000,47027506,1804,1804,1804,1804,11
|
|
20230802,134900,47007662,1804,1805,1805,1804,309
|
|
20230802,134800,46449928,1810,1810,1810,1810,0
|
|
20230802,134700,46449928,1810,1810,1810,1810,250
|
|
20230802,134600,45997428,1806,1807,1807,1806,68
|
|
20230802,134500,45874600,1813,1813,1813,1813,0
|
|
20230802,134400,45874600,1813,1813,1813,1813,0
|
|
20230802,134300,45874600,1813,1813,1813,1813,0
|
|
20230802,134200,45874600,1813,1813,1813,1813,0
|
|
20230802,134100,45874600,1813,1813,1813,1813,0
|
|
20230802,134000,45874600,1813,1813,1813,1813,0
|
|
20230802,133900,45874600,1813,1813,1813,1813,0
|
|
20230802,133800,45874600,1813,1813,1813,1813,0
|
|
20230802,133700,45874600,1813,1813,1813,1813,0
|
|
20230802,133600,45874600,1813,1813,1813,1813,0
|
|
20230802,133500,45874600,1813,1811,1813,1811,4
|
|
20230802,133400,45867354,1805,1805,1805,1805,0
|
|
20230802,133300,45867354,1805,1805,1805,1805,0
|
|
20230802,133200,45867354,1805,1805,1805,1805,0
|
|
20230802,133100,45867354,1805,1805,1805,1805,0
|
|
20230802,133000,45867354,1805,1806,1806,1805,90
|
|
20230802,132900,45704901,1805,1805,1805,1805,0
|
|
20230802,132800,45704901,1805,1805,1805,1805,0
|
|
20230802,132700,45704901,1805,1805,1805,1805,0
|
|
20230802,132600,45704901,1805,1805,1805,1805,0
|
|
20230802,132500,45704901,1805,1805,1805,1805,0
|
|
20230802,132400,45704901,1805,1805,1805,1805,0
|
|
20230802,132300,45704901,1805,1805,1805,1805,0
|
|
20230802,132200,45704901,1805,1805,1805,1805,0
|
|
20230802,132100,45704901,1805,1805,1805,1805,0
|
|
20230802,132000,45704901,1805,1805,1805,1805,0
|
|
20230802,131900,45704901,1805,1805,1805,1805,0
|
|
20230802,131800,45704901,1805,1805,1805,1805,0
|
|
20230802,131700,45704901,1805,1805,1805,1805,0
|
|
20230802,131600,45704901,1805,1805,1805,1805,0
|
|
20230802,131500,45704901,1805,1805,1805,1805,0
|
|
20230802,131400,45704901,1805,1805,1805,1805,0
|
|
20230802,131300,45704901,1805,1805,1805,1805,0
|
|
20230802,131200,45704901,1805,1805,1805,1805,0
|
|
20230802,131100,45704901,1805,1805,1805,1805,0
|
|
20230802,131000,45704901,1805,1805,1805,1805,0
|
|
20230802,130900,45704901,1805,1805,1805,1805,0
|
|
20230802,130800,45704901,1805,1805,1805,1805,0
|
|
20230802,130700,45704901,1805,1805,1805,1805,0
|
|
20230802,130600,45704901,1805,1805,1805,1805,0
|
|
20230802,130500,45704901,1805,1805,1805,1805,0
|
|
20230802,130400,45704901,1805,1805,1805,1805,0
|
|
20230802,130300,45704901,1805,1805,1805,1805,0
|
|
20230802,130200,45704901,1805,1805,1805,1805,0
|
|
20230802,130100,45704901,1805,1805,1805,1805,0
|
|
20230802,130000,45704901,1805,1805,1805,1805,0
|
|
20230802,125900,45704901,1805,1805,1805,1805,0
|
|
20230802,125800,45704901,1805,1805,1805,1805,0
|
|
20230802,125700,45704901,1805,1805,1805,1805,0
|
|
20230802,125600,45704901,1805,1805,1805,1805,0
|
|
20230802,125500,45704901,1805,1805,1805,1805,0
|
|
20230802,125400,45704901,1805,1805,1805,1805,0
|
|
20230802,125300,45704901,1805,1805,1805,1805,0
|
|
20230802,125200,45704901,1805,1805,1805,1805,0
|
|
20230802,125100,45704901,1805,1805,1805,1805,0
|
|
20230802,125000,45704901,1805,1805,1805,1805,18
|
|
20230802,124900,45672411,1804,1804,1804,1804,0
|
|
20230802,124800,45672411,1804,1804,1804,1804,0
|
|
20230802,124700,45672411,1804,1804,1804,1804,0
|
|
20230802,124600,45672411,1804,1804,1804,1804,0
|
|
20230802,124500,45672411,1804,1804,1804,1804,0
|
|
20230802,124400,45672411,1804,1804,1804,1804,0
|
|
20230802,124300,45672411,1804,1804,1804,1804,0
|
|
20230802,124200,45672411,1804,1804,1804,1804,0
|
|
20230802,124100,45672411,1804,1809,1809,1804,665
|
|
20230802,124000,44472745,1812,1812,1812,1812,0
|
|
20230802,123900,44472745,1812,1812,1814,1812,5
|
|
20230802,123800,44463682,1812,1810,1815,1810,3
|
|
20230802,123700,44458245,1805,1805,1805,1805,0
|
|
20230802,123600,44458245,1805,1805,1805,1805,0
|
|
20230802,123500,44458245,1805,1805,1805,1805,0
|
|
20230802,123400,44458245,1805,1805,1805,1805,0
|
|
20230802,123300,44458245,1805,1805,1805,1805,0
|
|
20230802,123200,44458245,1805,1805,1805,1805,0
|
|
20230802,123100,44458245,1805,1805,1805,1805,0
|
|
20230802,123000,44458245,1805,1805,1805,1805,0
|
|
20230802,122900,44458245,1805,1805,1805,1805,0
|
|
20230802,122800,44458245,1805,1807,1807,1805,2438
|
|
20230802,122700,40057163,1806,1806,1806,1806,0
|
|
20230802,122600,40057163,1806,1806,1806,1806,0
|
|
20230802,122500,40057163,1806,1810,1810,1806,3000
|
|
20230802,122400,34634529,1811,1811,1811,1811,0
|
|
20230802,122300,34634529,1811,1813,1813,1811,35
|
|
20230802,122200,34571124,1811,1811,1811,1811,0
|
|
20230802,122100,34571124,1811,1811,1811,1811,0
|
|
20230802,122000,34571124,1811,1813,1813,1811,277
|
|
20230802,121900,34069258,1813,1813,1813,1813,0
|
|
20230802,121800,34069258,1813,1813,1813,1813,0
|
|
20230802,121700,34069258,1813,1817,1817,1813,304
|
|
20230802,121600,33517191,1822,1822,1822,1822,0
|
|
20230802,121500,33517191,1822,1822,1822,1822,0
|
|
20230802,121400,33517191,1822,1822,1822,1822,0
|
|
20230802,121300,33517191,1822,1822,1822,1822,0
|
|
20230802,121200,33517191,1822,1822,1822,1822,0
|
|
20230802,121100,33517191,1822,1822,1822,1822,0
|
|
20230802,121000,33517191,1822,1822,1822,1822,0
|
|
20230802,120900,33517191,1822,1822,1822,1822,0
|
|
20230802,120800,33517191,1822,1823,1823,1822,10
|
|
20230802,120700,33498966,1824,1824,1824,1824,0
|
|
20230802,120600,33498966,1824,1824,1824,1824,0
|
|
20230802,120500,33498966,1824,1824,1824,1824,0
|
|
20230802,120400,33498966,1824,1824,1824,1824,0
|
|
20230802,120300,33498966,1824,1824,1824,1824,0
|
|
20230802,120200,33498966,1824,1824,1824,1824,0
|
|
20230802,120100,33498966,1824,1824,1824,1824,0
|
|
20230802,120000,33498966,1824,1824,1824,1824,4
|
|
20230802,115900,33491670,1826,1826,1826,1826,0
|
|
20230802,115800,33491670,1826,1826,1826,1826,0
|
|
20230802,115700,33491670,1826,1826,1826,1826,0
|
|
20230802,115600,33491670,1826,1826,1826,1826,0
|
|
20230802,115500,33491670,1826,1826,1826,1826,0
|
|
20230802,115400,33491670,1826,1826,1826,1826,0
|
|
20230802,115300,33491670,1826,1826,1826,1826,0
|
|
20230802,115200,33491670,1826,1826,1826,1826,3
|
|
20230802,115100,33486192,1821,1821,1821,1821,0
|
|
20230802,115000,33486192,1821,1821,1821,1821,0
|
|
20230802,114900,33486192,1821,1821,1821,1821,0
|
|
20230802,114800,33486192,1821,1821,1821,1821,0
|
|
20230802,114700,33486192,1821,1821,1821,1821,0
|
|
20230802,114600,33486192,1821,1821,1821,1821,0
|
|
20230802,114500,33486192,1821,1821,1821,1821,0
|
|
20230802,114400,33486192,1821,1821,1821,1821,5
|
|
20230802,114300,33477087,1828,1828,1828,1828,0
|
|
20230802,114200,33477087,1828,1828,1828,1828,0
|
|
20230802,114100,33477087,1828,1828,1828,1828,0
|
|
20230802,114000,33477087,1828,1828,1828,1828,0
|
|
20230802,113900,33477087,1828,1828,1828,1828,0
|
|
20230802,113800,33477087,1828,1828,1828,1828,0
|
|
20230802,113700,33477087,1828,1828,1828,1828,0
|
|
20230802,113600,33477087,1828,1828,1828,1828,0
|
|
20230802,113500,33477087,1828,1828,1828,1828,0
|
|
20230802,113400,33477087,1828,1828,1828,1828,0
|
|
20230802,113300,33477087,1828,1828,1828,1828,30
|
|
20230802,113200,33422247,1826,1826,1826,1826,0
|
|
20230802,113100,33422247,1826,1826,1826,1826,0
|
|
20230802,113000,33422247,1826,1827,1827,1826,15
|
|
20230802,112900,33394847,1829,1829,1829,1829,0
|
|
20230802,112800,33394847,1829,1829,1829,1829,0
|
|
20230802,112700,33394847,1829,1829,1829,1829,0
|
|
20230802,112600,33394847,1829,1829,1829,1829,0
|
|
20230802,112500,33394847,1829,1829,1829,1829,0
|
|
20230802,112400,33394847,1829,1829,1829,1829,0
|
|
20230802,112300,33394847,1829,1829,1829,1829,0
|
|
20230802,112200,33394847,1829,1829,1829,1829,0
|
|
20230802,112100,33394847,1829,1829,1829,1829,0
|
|
20230802,112000,33394847,1829,1829,1829,1829,0
|
|
20230802,111900,33394847,1829,1829,1829,1829,1
|
|
20230802,111800,33393018,1829,1829,1829,1829,0
|
|
20230802,111700,33393018,1829,1829,1829,1829,0
|
|
20230802,111600,33393018,1829,1829,1829,1829,0
|
|
20230802,111500,33393018,1829,1829,1829,1829,0
|
|
20230802,111400,33393018,1829,1829,1829,1829,0
|
|
20230802,111300,33393018,1829,1829,1829,1829,0
|
|
20230802,111200,33393018,1829,1829,1829,1829,0
|
|
20230802,111100,33393018,1829,1829,1829,1829,0
|
|
20230802,111000,33393018,1829,1829,1829,1829,0
|
|
20230802,110900,33393018,1829,1829,1829,1829,0
|
|
20230802,110800,33393018,1829,1829,1829,1829,0
|
|
20230802,110700,33393018,1829,1829,1829,1829,0
|
|
20230802,110600,33393018,1829,1829,1829,1829,1
|
|
20230802,110500,33391189,1829,1829,1829,1829,5
|
|
20230802,110400,33382044,1829,1829,1829,1829,1
|
|
20230802,110300,33380215,1830,1830,1830,1830,0
|
|
20230802,110200,33380215,1830,1830,1830,1830,0
|
|
20230802,110100,33380215,1830,1830,1830,1830,0
|
|
20230802,110000,33380215,1830,1830,1830,1830,0
|
|
20230802,105900,33380215,1830,1830,1830,1830,0
|
|
20230802,105800,33380215,1830,1830,1830,1830,0
|
|
20230802,105700,33380215,1830,1830,1830,1830,0
|
|
20230802,105600,33380215,1830,1830,1830,1830,0
|
|
20230802,105500,33380215,1830,1830,1830,1830,0
|
|
20230802,105400,33380215,1830,1827,1830,1827,2346
|
|
20230802,105300,29089880,1827,1827,1827,1827,0
|
|
20230802,105200,29089880,1827,1827,1827,1827,0
|
|
20230802,105100,29089880,1827,1827,1827,1827,0
|
|
20230802,105000,29089880,1827,1827,1827,1827,0
|
|
20230802,104900,29089880,1827,1827,1827,1827,14
|
|
20230802,104800,29064302,1827,1827,1827,1827,9
|
|
20230802,104700,29047859,1827,1815,1827,1815,201
|
|
20230802,104600,28683032,1814,1814,1814,1814,0
|
|
20230802,104500,28683032,1814,1814,1814,1814,0
|
|
20230802,104400,28683032,1814,1814,1814,1814,0
|
|
20230802,104300,28683032,1814,1814,1814,1814,0
|
|
20230802,104200,28683032,1814,1814,1814,1814,0
|
|
20230802,104100,28683032,1814,1814,1814,1814,0
|
|
20230802,104000,28683032,1814,1814,1814,1814,35
|
|
20230802,103900,28619542,1814,1814,1814,1814,30
|
|
20230802,103800,28565122,1814,1813,1814,1813,39
|
|
20230802,103700,28494385,1812,1814,1814,1811,320
|
|
20230802,103600,27914683,1813,1813,1813,1813,0
|
|
20230802,103500,27914683,1813,1813,1813,1813,38
|
|
20230802,103400,27845789,1812,1812,1812,1812,0
|
|
20230802,103300,27845789,1812,1812,1812,1812,0
|
|
20230802,103200,27845789,1812,1812,1812,1812,0
|
|
20230802,103100,27845789,1812,1814,1814,1812,595
|
|
20230802,103000,26767595,1813,1813,1813,1813,0
|
|
20230802,102900,26767595,1813,1815,1815,1813,321
|
|
20230802,102800,26185564,1813,1815,1815,1813,301
|
|
20230802,102700,25639791,1813,1813,1813,1813,805
|
|
20230802,102600,24180326,1820,1820,1820,1820,0
|
|
20230802,102500,24180326,1820,1820,1820,1820,0
|
|
20230802,102400,24180326,1820,1820,1820,1820,0
|
|
20230802,102300,24180326,1820,1820,1820,1820,714
|
|
20230802,102200,22880846,1828,1828,1828,1828,0
|
|
20230802,102100,22880846,1828,1828,1828,1828,0
|
|
20230802,102000,22880846,1828,1828,1828,1828,0
|
|
20230802,101900,22880846,1828,1828,1828,1828,0
|
|
20230802,101800,22880846,1828,1828,1828,1828,500
|
|
20230802,101700,21966846,1828,1828,1828,1828,0
|
|
20230802,101600,21966846,1828,1828,1828,1828,0
|
|
20230802,101500,21966846,1828,1828,1828,1828,0
|
|
20230802,101400,21966846,1828,1816,1828,1812,2040
|
|
20230802,101300,18260954,1816,1819,1819,1816,150
|
|
20230802,101200,17988446,1819,1819,1819,1819,0
|
|
20230802,101100,17988446,1819,1819,1819,1819,0
|
|
20230802,101000,17988446,1819,1819,1819,1819,0
|
|
20230802,100900,17988446,1819,1819,1819,1819,0
|
|
20230802,100800,17988446,1819,1819,1819,1819,101
|
|
20230802,100700,17804727,1819,1819,1819,1819,0
|
|
20230802,100600,17804727,1819,1819,1819,1819,4
|
|
20230802,100500,17797451,1819,1819,1819,1819,0
|
|
20230802,100400,17797451,1819,1819,1819,1819,0
|
|
20230802,100300,17797451,1819,1819,1819,1819,0
|
|
20230802,100200,17797451,1819,1820,1820,1819,538
|
|
20230802,100100,16818803,1819,1819,1819,1819,285
|
|
20230802,100000,16300388,1819,1819,1819,1819,215
|
|
20230802,095900,15909303,1819,1819,1819,1819,510
|
|
20230802,095800,14981613,1820,1819,1820,1819,603
|
|
20230802,095700,13884556,1820,1820,1820,1820,0
|
|
20230802,095600,13884556,1820,1820,1820,1820,32
|
|
20230802,095500,13826316,1820,1821,1821,1820,113
|
|
20230802,095400,13620600,1821,1824,1824,1821,847
|
|
20230802,095300,12077383,1824,1838,1840,1822,2037
|
|
20230802,095200,8361699,1840,1840,1840,1840,0
|
|
20230802,095100,8361699,1840,1840,1840,1840,0
|
|
20230802,095000,8361699,1840,1840,1840,1840,1
|
|
20230802,094900,8359859,1843,1843,1843,1843,0
|
|
20230802,094800,8359859,1843,1843,1843,1843,0
|
|
20230802,094700,8359859,1843,1843,1843,1843,27
|
|
20230802,094600,8310098,1844,1844,1844,1844,1
|
|
20230802,094500,8308254,1823,1823,1823,1823,0
|
|
20230802,094400,8308254,1823,1820,1823,1819,210
|
|
20230802,094300,7925523,1849,1820,1849,1820,23
|
|
20230802,094200,7883634,1820,1820,1820,1820,27
|
|
20230802,094100,7834494,1823,1823,1823,1823,52
|
|
20230802,094000,7739698,1849,1849,1849,1849,0
|
|
20230802,093900,7739698,1849,1849,1849,1849,1
|
|
20230802,093800,7737849,1823,1825,1849,1823,149
|
|
20230802,093700,7466062,1825,1849,1849,1825,360
|
|
20230802,093600,6809014,1830,1830,1830,1830,40
|
|
20230802,093500,6735814,1833,1833,1833,1833,469
|
|
20230802,093400,5876137,1833,1833,1833,1833,0
|
|
20230802,093300,5876137,1833,1833,1833,1833,0
|
|
20230802,093200,5876137,1833,1833,1833,1833,0
|
|
20230802,093100,5876137,1833,1849,1849,1833,60
|
|
20230802,093000,5766077,1833,1833,1833,1833,0
|
|
20230802,092900,5766077,1833,1833,1833,1833,0
|
|
20230802,092800,5766077,1833,1836,1836,1833,500
|
|
20230802,092700,4848714,1836,1836,1836,1836,0
|
|
20230802,092600,4848714,1836,1836,1836,1836,0
|
|
20230802,092500,4848714,1836,1836,1836,1836,0
|
|
20230802,092400,4848714,1836,1836,1836,1836,1
|
|
20230802,092300,4846878,1835,1835,1835,1835,0
|
|
20230802,092200,4846878,1835,1835,1835,1835,0
|
|
20230802,092100,4846878,1835,1835,1835,1835,0
|
|
20230802,092000,4846878,1835,1837,1837,1835,541
|
|
20230802,091900,3854038,1850,1850,1850,1850,0
|
|
20230802,091800,3854038,1850,1850,1850,1850,0
|
|
20230802,091700,3854038,1850,1850,1850,1850,0
|
|
20230802,091600,3854038,1850,1850,1850,1850,3
|
|
20230802,091500,3848488,1850,1850,1850,1850,5
|
|
20230802,091400,3839238,1850,1850,1850,1850,3
|
|
20230802,091300,3833688,1873,1873,1873,1873,1
|
|
20230802,091200,3831815,1873,1873,1873,1873,86
|
|
20230802,091100,3670737,1833,1833,1833,1833,0
|
|
20230802,091000,3670737,1833,1869,1877,1833,1551
|
|
20230802,090900,763545,1874,1874,1874,1874,0
|
|
20230802,090800,763545,1874,1874,1874,1839,60
|
|
20230802,090700,653135,1830,1830,1830,1830,215
|
|
20230802,090600,259685,1830,1830,1830,1830,0
|
|
20230802,090500,259685,1830,1830,1830,1830,0
|
|
20230802,090400,259685,1830,1830,1830,1830,0
|
|
20230802,090300,259685,1830,1830,1830,1830,0
|
|
20230802,090200,259685,1830,1830,1830,1830,0
|
|
20230802,090100,259685,1830,1830,1830,1830,2
|
|
20230802,090000,256025,1830,1830,1830,1820,140
|