598 lines
28 KiB
CSV
598 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230802,185500,610196039,1730,1730,1730,1730,1877
|
|
20230802,185400,610196039,1730,1730,1730,1730,0
|
|
20230802,185300,610196039,1730,1730,1730,1730,0
|
|
20230802,185200,610196039,1730,1730,1730,1730,0
|
|
20230802,185100,610196039,1730,1730,1730,1730,0
|
|
20230802,185000,610196039,1730,1730,1730,1730,0
|
|
20230802,184900,610196039,1730,1730,1730,1730,0
|
|
20230802,184800,610196039,1730,1730,1730,1730,0
|
|
20230802,184700,610196039,1730,1730,1730,1730,0
|
|
20230802,184600,610196039,1730,1730,1730,1730,0
|
|
20230802,184500,610196039,1730,1730,1730,1730,0
|
|
20230802,184400,610196039,1730,1730,1730,1730,0
|
|
20230802,184300,610196039,1730,1730,1730,1730,0
|
|
20230802,184200,610196039,1730,1730,1730,1730,0
|
|
20230802,184100,610196039,1730,1730,1730,1730,0
|
|
20230802,184000,610196039,1730,1730,1730,1730,0
|
|
20230802,183900,610196039,1730,1730,1730,1730,0
|
|
20230802,183800,610196039,1730,1730,1730,1730,0
|
|
20230802,183700,610196039,1730,1730,1730,1730,0
|
|
20230802,183600,610196039,1730,1730,1730,1730,0
|
|
20230802,183500,610196039,1730,1730,1730,1730,0
|
|
20230802,183400,610196039,1730,1730,1730,1730,0
|
|
20230802,183300,610196039,1730,1730,1730,1730,0
|
|
20230802,183200,610196039,1730,1730,1730,1730,0
|
|
20230802,183100,610196039,1730,1730,1730,1730,0
|
|
20230802,183000,610196039,1730,1730,1730,1730,0
|
|
20230802,182900,610196039,1730,1730,1730,1730,0
|
|
20230802,182800,610196039,1730,1730,1730,1730,0
|
|
20230802,182700,610196039,1730,1730,1730,1730,0
|
|
20230802,182600,610196039,1730,1730,1730,1730,0
|
|
20230802,182500,610196039,1730,1730,1730,1730,1877
|
|
20230802,182400,610196039,1730,1730,1730,1730,0
|
|
20230802,182300,610196039,1730,1730,1730,1730,0
|
|
20230802,182200,610196039,1730,1730,1730,1730,0
|
|
20230802,182100,610196039,1730,1730,1730,1730,0
|
|
20230802,182000,610196039,1730,1730,1730,1730,0
|
|
20230802,181900,610196039,1730,1730,1730,1730,0
|
|
20230802,181800,610196039,1730,1730,1730,1730,0
|
|
20230802,181700,610196039,1730,1730,1730,1730,0
|
|
20230802,181600,610196039,1730,1730,1730,1730,0
|
|
20230802,181500,610196039,1730,1730,1730,1730,0
|
|
20230802,181400,610196039,1730,1730,1730,1730,0
|
|
20230802,181300,610196039,1730,1730,1730,1730,0
|
|
20230802,181200,610196039,1730,1730,1730,1730,0
|
|
20230802,181100,610196039,1730,1730,1730,1730,0
|
|
20230802,181000,610196039,1730,1730,1730,1730,0
|
|
20230802,180900,610196039,1730,1730,1730,1730,0
|
|
20230802,180800,610196039,1730,1730,1730,1730,0
|
|
20230802,180700,610196039,1730,1730,1730,1730,0
|
|
20230802,180600,610196039,1730,1730,1730,1730,0
|
|
20230802,180500,610196039,1730,1730,1730,1730,0
|
|
20230802,180400,610196039,1730,1730,1730,1730,0
|
|
20230802,180300,610196039,1730,1730,1730,1730,0
|
|
20230802,180200,610196039,1730,1730,1730,1730,0
|
|
20230802,180100,610196039,1730,1730,1730,1730,0
|
|
20230802,180000,610196039,1730,1730,1730,1730,0
|
|
20230802,175900,610196039,1730,1730,1730,1730,0
|
|
20230802,175800,610196039,1730,1730,1730,1730,0
|
|
20230802,175700,610196039,1730,1730,1730,1730,0
|
|
20230802,175600,610196039,1730,1730,1730,1730,0
|
|
20230802,175500,610196039,1730,1730,1730,1730,1877
|
|
20230802,175400,610196039,1730,1730,1730,1730,0
|
|
20230802,175300,610196039,1730,1730,1730,1730,0
|
|
20230802,175200,610196039,1730,1730,1730,1730,0
|
|
20230802,175100,610196039,1730,1730,1730,1730,0
|
|
20230802,175000,610196039,1730,1730,1730,1730,0
|
|
20230802,174900,610196039,1730,1730,1730,1730,0
|
|
20230802,174800,610196039,1730,1730,1730,1730,0
|
|
20230802,174700,610196039,1730,1730,1730,1730,0
|
|
20230802,174600,610196039,1730,1730,1730,1730,0
|
|
20230802,174500,610196039,1730,1730,1730,1730,0
|
|
20230802,174400,610196039,1730,1730,1730,1730,0
|
|
20230802,174300,610196039,1730,1730,1730,1730,0
|
|
20230802,174200,610196039,1730,1730,1730,1730,0
|
|
20230802,174100,610196039,1730,1730,1730,1730,0
|
|
20230802,174000,610196039,1730,1730,1730,1730,0
|
|
20230802,173900,610196039,1730,1730,1730,1730,0
|
|
20230802,173800,610196039,1730,1730,1730,1730,0
|
|
20230802,173700,610196039,1730,1730,1730,1730,0
|
|
20230802,173600,610196039,1730,1730,1730,1730,0
|
|
20230802,173500,610196039,1730,1730,1730,1730,0
|
|
20230802,173400,610196039,1730,1730,1730,1730,0
|
|
20230802,173300,610196039,1730,1730,1730,1730,0
|
|
20230802,173200,610196039,1730,1730,1730,1730,0
|
|
20230802,173100,610196039,1730,1730,1730,1730,0
|
|
20230802,173000,610196039,1730,1730,1730,1730,0
|
|
20230802,172900,610196039,1730,1730,1730,1730,0
|
|
20230802,172800,610196039,1730,1730,1730,1730,0
|
|
20230802,172700,610196039,1730,1730,1730,1730,0
|
|
20230802,172600,610196039,1730,1730,1730,1730,0
|
|
20230802,172500,610196039,1730,1730,1730,1730,1877
|
|
20230802,172400,610196039,1730,1730,1730,1730,0
|
|
20230802,172300,610196039,1730,1730,1730,1730,0
|
|
20230802,172200,610196039,1730,1730,1730,1730,0
|
|
20230802,172100,610196039,1730,1730,1730,1730,0
|
|
20230802,172000,610196039,1730,1730,1730,1730,0
|
|
20230802,171900,610196039,1730,1730,1730,1730,0
|
|
20230802,171800,610196039,1730,1730,1730,1730,0
|
|
20230802,171700,610196039,1730,1730,1730,1730,0
|
|
20230802,171600,610196039,1730,1730,1730,1730,0
|
|
20230802,171500,610196039,1730,1730,1730,1730,0
|
|
20230802,171400,610196039,1730,1730,1730,1730,0
|
|
20230802,171300,610196039,1730,1730,1730,1730,0
|
|
20230802,171200,610196039,1730,1730,1730,1730,0
|
|
20230802,171100,610196039,1730,1730,1730,1730,0
|
|
20230802,171000,610196039,1730,1730,1730,1730,0
|
|
20230802,170900,610196039,1730,1730,1730,1730,0
|
|
20230802,170800,610196039,1730,1730,1730,1730,0
|
|
20230802,170700,610196039,1730,1730,1730,1730,0
|
|
20230802,170600,610196039,1730,1730,1730,1730,0
|
|
20230802,170500,610196039,1730,1730,1730,1730,0
|
|
20230802,170400,610196039,1730,1730,1730,1730,0
|
|
20230802,170300,610196039,1730,1730,1730,1730,0
|
|
20230802,170200,610196039,1730,1730,1730,1730,0
|
|
20230802,170100,610196039,1730,1730,1730,1730,0
|
|
20230802,170000,610196039,1730,1730,1730,1730,0
|
|
20230802,165900,610196039,1730,1730,1730,1730,0
|
|
20230802,165800,610196039,1730,1730,1730,1730,0
|
|
20230802,165700,610196039,1730,1730,1730,1730,0
|
|
20230802,165600,610196039,1730,1730,1730,1730,0
|
|
20230802,165500,610196039,1730,1730,1730,1730,1877
|
|
20230802,165400,610196039,1730,1730,1730,1730,0
|
|
20230802,165300,610196039,1730,1730,1730,1730,0
|
|
20230802,165200,610196039,1730,1730,1730,1730,0
|
|
20230802,165100,610196039,1730,1730,1730,1730,0
|
|
20230802,165000,610196039,1730,1730,1730,1730,0
|
|
20230802,164900,610196039,1730,1730,1730,1730,0
|
|
20230802,164800,610196039,1730,1730,1730,1730,0
|
|
20230802,164700,610196039,1730,1730,1730,1730,0
|
|
20230802,164600,610196039,1730,1730,1730,1730,0
|
|
20230802,164500,610196039,1730,1730,1730,1730,0
|
|
20230802,164400,610196039,1730,1730,1730,1730,0
|
|
20230802,164300,610196039,1730,1730,1730,1730,0
|
|
20230802,164200,610196039,1730,1730,1730,1730,0
|
|
20230802,164100,610196039,1730,1730,1730,1730,0
|
|
20230802,164000,610196039,1730,1730,1730,1730,0
|
|
20230802,163900,610196039,1730,1730,1730,1730,0
|
|
20230802,163800,610196039,1730,1730,1730,1730,0
|
|
20230802,163700,610196039,1730,1730,1730,1730,0
|
|
20230802,163600,610196039,1730,1730,1730,1730,0
|
|
20230802,163500,610196039,1730,1730,1730,1730,0
|
|
20230802,163400,610196039,1730,1730,1730,1730,0
|
|
20230802,163300,610196039,1730,1730,1730,1730,0
|
|
20230802,163200,610196039,1730,1730,1730,1730,0
|
|
20230802,163100,610196039,1730,1730,1730,1730,0
|
|
20230802,163000,610196039,1730,1730,1730,1730,0
|
|
20230802,162900,610196039,1730,1730,1730,1730,0
|
|
20230802,162800,610196039,1730,1730,1730,1730,0
|
|
20230802,162700,610196039,1730,1730,1730,1730,0
|
|
20230802,162600,610196039,1730,1730,1730,1730,0
|
|
20230802,162500,610196039,1730,1730,1730,1730,1877
|
|
20230802,162400,610196039,1730,1730,1730,1730,0
|
|
20230802,162300,610196039,1730,1730,1730,1730,0
|
|
20230802,162200,610196039,1730,1730,1730,1730,0
|
|
20230802,162100,610196039,1730,1730,1730,1730,0
|
|
20230802,162000,610196039,1730,1730,1730,1730,0
|
|
20230802,161900,610196039,1730,1730,1730,1730,0
|
|
20230802,161800,610196039,1730,1730,1730,1730,0
|
|
20230802,161700,610196039,1730,1730,1730,1730,0
|
|
20230802,161600,610196039,1730,1730,1730,1730,0
|
|
20230802,161500,610196039,1730,1730,1730,1730,0
|
|
20230802,161400,610196039,1730,1730,1730,1730,0
|
|
20230802,161300,610196039,1730,1730,1730,1730,0
|
|
20230802,161200,610196039,1730,1730,1730,1730,0
|
|
20230802,161100,610196039,1730,1730,1730,1730,0
|
|
20230802,161000,610196039,1730,1730,1730,1730,0
|
|
20230802,160900,610196039,1730,1730,1730,1730,0
|
|
20230802,160800,610196039,1730,1730,1730,1730,0
|
|
20230802,160700,610196039,1730,1730,1730,1730,0
|
|
20230802,160600,610196039,1730,1730,1730,1730,0
|
|
20230802,160500,610196039,1730,1730,1730,1730,0
|
|
20230802,160400,610196039,1730,1730,1730,1730,0
|
|
20230802,160300,610196039,1730,1730,1730,1730,0
|
|
20230802,160200,610196039,1730,1730,1730,1730,0
|
|
20230802,160100,610196039,1730,1730,1730,1730,0
|
|
20230802,160000,610196039,1730,1730,1730,1730,0
|
|
20230802,155900,610196039,1730,1730,1730,1730,0
|
|
20230802,155800,610196039,1730,1730,1730,1730,0
|
|
20230802,155700,610196039,1730,1730,1730,1730,0
|
|
20230802,155600,610196039,1730,1730,1730,1730,0
|
|
20230802,155500,610196039,1730,1730,1730,1730,1877
|
|
20230802,155400,610196039,1730,1730,1730,1730,0
|
|
20230802,155300,610196039,1730,1730,1730,1730,0
|
|
20230802,155200,610196039,1730,1730,1730,1730,0
|
|
20230802,155100,610196039,1730,1730,1730,1730,0
|
|
20230802,155000,610196039,1730,1730,1730,1730,0
|
|
20230802,154900,610196039,1730,1730,1730,1730,0
|
|
20230802,154800,610196039,1730,1730,1730,1730,0
|
|
20230802,154700,610196039,1730,1730,1730,1730,0
|
|
20230802,154600,610196039,1730,1730,1730,1730,0
|
|
20230802,154500,610196039,1730,1730,1730,1730,0
|
|
20230802,154400,610196039,1730,1730,1730,1730,0
|
|
20230802,154300,610196039,1730,1730,1730,1730,0
|
|
20230802,154200,610196039,1730,1730,1730,1730,0
|
|
20230802,154100,610196039,1730,1730,1730,1730,0
|
|
20230802,154000,610196039,1730,1730,1730,1730,0
|
|
20230802,153900,610196039,1730,1730,1730,1730,0
|
|
20230802,153800,610196039,1730,1730,1730,1730,0
|
|
20230802,153700,610196039,1730,1730,1730,1730,0
|
|
20230802,153600,610196039,1730,1730,1730,1730,0
|
|
20230802,153500,610196039,1730,1730,1730,1730,0
|
|
20230802,153400,610196039,1730,1730,1730,1730,0
|
|
20230802,153300,610196039,1730,1730,1730,1730,0
|
|
20230802,153200,610196039,1730,1730,1730,1730,0
|
|
20230802,153100,610196039,1730,1730,1730,1730,0
|
|
20230802,153000,610196039,1730,1730,1730,1730,1877
|
|
20230802,152900,606948829,1728,1728,1728,1728,0
|
|
20230802,152800,606948829,1728,1728,1728,1728,0
|
|
20230802,152700,606948829,1728,1728,1728,1728,0
|
|
20230802,152600,606948829,1728,1728,1728,1728,0
|
|
20230802,152500,606948829,1728,1728,1728,1728,0
|
|
20230802,152400,606948829,1728,1728,1728,1728,0
|
|
20230802,152300,606948829,1728,1728,1728,1728,0
|
|
20230802,152200,606948829,1728,1728,1728,1728,0
|
|
20230802,152100,606948829,1728,1728,1728,1728,0
|
|
20230802,152000,606948829,1728,1728,1728,1728,0
|
|
20230802,151900,606948829,1728,1728,1728,1727,256
|
|
20230802,151800,606506474,1727,1728,1728,1727,112
|
|
20230802,151700,606312975,1728,1727,1728,1725,298
|
|
20230802,151600,605798222,1728,1728,1728,1728,165
|
|
20230802,151500,605513102,1728,1728,1728,1728,61
|
|
20230802,151400,605407694,1728,1728,1728,1728,3
|
|
20230802,151300,605402510,1728,1728,1728,1728,3
|
|
20230802,151200,605397326,1726,1725,1726,1725,2099
|
|
20230802,151100,601776308,1725,1726,1726,1725,508
|
|
20230802,151000,600900001,1726,1725,1726,1725,1164
|
|
20230802,150900,598891818,1725,1725,1725,1725,3
|
|
20230802,150800,598886643,1724,1723,1724,1723,96
|
|
20230802,150700,598721140,1723,1724,1724,1722,1262
|
|
20230802,150600,596547931,1722,1724,1724,1722,1372
|
|
20230802,150500,594185338,1725,1725,1725,1725,2
|
|
20230802,150400,594181888,1723,1726,1726,1723,203
|
|
20230802,150300,593832110,1726,1726,1726,1726,2
|
|
20230802,150200,593828658,1722,1726,1726,1722,62
|
|
20230802,150100,593721876,1728,1728,1728,1728,3
|
|
20230802,150000,593716692,1729,1729,1729,1729,33
|
|
20230802,145900,593659635,1722,1728,1728,1722,3364
|
|
20230802,145800,587858377,1728,1728,1728,1728,2
|
|
20230802,145700,587854921,1728,1728,1728,1723,979
|
|
20230802,145600,586164191,1728,1728,1728,1728,2
|
|
20230802,145500,586160735,1728,1728,1728,1728,3
|
|
20230802,145400,586155551,1728,1728,1728,1728,3
|
|
20230802,145300,586150367,1728,1728,1728,1728,2
|
|
20230802,145200,586146911,1728,1726,1728,1726,69
|
|
20230802,145100,586027813,1726,1726,1726,1726,142
|
|
20230802,145000,585782721,1726,1726,1726,1726,25
|
|
20230802,144900,585739571,1726,1728,1728,1726,1642
|
|
20230802,144800,582905471,1728,1728,1728,1728,273
|
|
20230802,144700,582433727,1728,1728,1728,1728,2
|
|
20230802,144600,582430271,1728,1728,1728,1728,12
|
|
20230802,144500,582409535,1727,1727,1727,1727,5
|
|
20230802,144400,582400900,1727,1727,1728,1727,106
|
|
20230802,144300,582217835,1728,1728,1728,1728,104
|
|
20230802,144200,582038123,1728,1728,1728,1728,7
|
|
20230802,144100,582026027,1728,1727,1728,1727,63
|
|
20230802,144000,581917219,1727,1728,1728,1727,109
|
|
20230802,143900,581728911,1728,1730,1730,1728,51
|
|
20230802,143800,581640777,1730,1729,1730,1729,105
|
|
20230802,143700,581459227,1728,1727,1728,1727,133
|
|
20230802,143600,581229485,1727,1727,1727,1727,2
|
|
20230802,143500,581226031,1727,1727,1727,1727,12
|
|
20230802,143400,581205307,1727,1727,1727,1727,4
|
|
20230802,143300,581198399,1728,1728,1728,1728,2
|
|
20230802,143200,581194943,1726,1726,1726,1725,460
|
|
20230802,143100,580401023,1723,1723,1723,1722,1526
|
|
20230802,143000,577771836,1721,1723,1723,1721,1971
|
|
20230802,142900,574379029,1723,1722,1723,1722,137
|
|
20230802,142800,574143078,1722,1723,1723,1721,629
|
|
20230802,142700,573060282,1723,1723,1723,1723,2
|
|
20230802,142600,573056836,1723,1723,1723,1723,2
|
|
20230802,142500,573053390,1723,1724,1724,1723,12
|
|
20230802,142400,573032711,1724,1725,1725,1724,6
|
|
20230802,142300,573022364,1725,1725,1725,1725,2
|
|
20230802,142200,573018914,1724,1724,1726,1724,173
|
|
20230802,142100,572720660,1723,1726,1726,1723,786
|
|
20230802,142000,571366092,1726,1726,1726,1726,22
|
|
20230802,141900,571328120,1726,1725,1726,1725,11
|
|
20230802,141800,571309144,1725,1725,1725,1725,2
|
|
20230802,141700,571305694,1725,1725,1725,1725,2
|
|
20230802,141600,571302244,1725,1725,1725,1725,2
|
|
20230802,141500,571298794,1724,1725,1725,1724,14
|
|
20230802,141400,571274656,1725,1725,1725,1725,6
|
|
20230802,141300,571264306,1726,1726,1726,1726,3
|
|
20230802,141200,571259128,1725,1726,1726,1725,12
|
|
20230802,141100,571238426,1726,1727,1727,1726,13
|
|
20230802,141000,571215986,1727,1728,1728,1727,29
|
|
20230802,140900,571165882,1727,1727,1727,1727,5
|
|
20230802,140800,571157247,1727,1727,1727,1727,2
|
|
20230802,140700,571153793,1727,1727,1727,1727,3
|
|
20230802,140600,571148612,1727,1728,1728,1727,3
|
|
20230802,140500,571143429,1727,1728,1728,1727,11
|
|
20230802,140400,571124430,1728,1728,1728,1728,2
|
|
20230802,140300,571120974,1728,1728,1728,1728,13
|
|
20230802,140200,571098510,1728,1728,1728,1728,506
|
|
20230802,140100,570224142,1728,1728,1728,1728,36
|
|
20230802,140000,570161934,1728,1728,1728,1728,414
|
|
20230802,135900,569446542,1729,1728,1729,1728,462
|
|
20230802,135800,568648205,1729,1729,1730,1729,506
|
|
20230802,135700,567773324,1728,1728,1728,1728,42
|
|
20230802,135600,567700748,1728,1728,1728,1728,6
|
|
20230802,135500,567690380,1728,1728,1728,1728,3
|
|
20230802,135400,567685196,1728,1728,1728,1728,5
|
|
20230802,135300,567676556,1728,1723,1728,1723,1578
|
|
20230802,135200,564957103,1723,1723,1723,1723,2
|
|
20230802,135100,564953657,1723,1723,1723,1723,2
|
|
20230802,135000,564950211,1722,1722,1722,1722,1002
|
|
20230802,134900,563224767,1722,1722,1722,1722,3
|
|
20230802,134800,563219601,1723,1723,1723,1723,3
|
|
20230802,134700,563214432,1719,1722,1723,1719,602
|
|
20230802,134600,562178938,1720,1720,1723,1720,641
|
|
20230802,134500,561075516,1720,1720,1722,1719,6686
|
|
20230802,134400,549581675,1720,1722,1722,1720,212
|
|
20230802,134300,549217029,1720,1723,1723,1719,1229
|
|
20230802,134200,547104149,1722,1722,1722,1722,102
|
|
20230802,134100,546928505,1722,1722,1722,1722,16
|
|
20230802,134000,546900953,1720,1719,1722,1719,2927
|
|
20230802,133900,541869429,1720,1722,1722,1720,22
|
|
20230802,133800,541831585,1720,1721,1723,1719,1026
|
|
20230802,133700,540067836,1722,1723,1723,1722,4
|
|
20230802,133600,540060945,1723,1723,1724,1723,645
|
|
20230802,133500,538949609,1723,1722,1723,1722,178
|
|
20230802,133400,538642934,1720,1720,1720,1719,1939
|
|
20230802,133300,535308854,1719,1723,1723,1719,281
|
|
20230802,133200,534825623,1723,1719,1723,1719,5058
|
|
20230802,133100,526128966,1719,1719,1719,1719,3
|
|
20230802,133000,526123809,1720,1720,1720,1720,2
|
|
20230802,132900,526120369,1712,1720,1720,1712,610
|
|
20230802,132800,525075762,1722,1722,1722,1722,3
|
|
20230802,132700,525070596,1720,1722,1722,1720,3
|
|
20230802,132600,525065432,1722,1722,1722,1720,13
|
|
20230802,132500,525043048,1720,1721,1721,1720,25
|
|
20230802,132400,525000046,1721,1721,1721,1721,2
|
|
20230802,132300,524996604,1715,1722,1722,1715,59
|
|
20230802,132200,524895380,1722,1722,1723,1715,23
|
|
20230802,132100,524855854,1723,1723,1723,1723,4
|
|
20230802,132000,524848962,1723,1723,1723,1720,14
|
|
20230802,131900,524824864,1723,1723,1723,1723,3
|
|
20230802,131800,524819695,1723,1722,1723,1721,4
|
|
20230802,131700,524812806,1722,1723,1723,1722,3
|
|
20230802,131600,524807638,1723,1723,1723,1723,52
|
|
20230802,131500,524718042,1723,1723,1723,1723,2
|
|
20230802,131400,524714596,1723,1723,1723,1723,102
|
|
20230802,131300,524538850,1722,1722,1722,1722,1027
|
|
20230802,131200,522770356,1722,1712,1722,1712,2042
|
|
20230802,131100,519263514,1712,1714,1714,1712,60
|
|
20230802,131000,519160790,1712,1714,1714,1712,102
|
|
20230802,130900,518986162,1712,1714,1714,1712,320
|
|
20230802,130800,518438118,1715,1715,1715,1715,3
|
|
20230802,130700,518432973,1715,1715,1715,1715,3
|
|
20230802,130600,518427828,1716,1716,1716,1716,74
|
|
20230802,130500,518300844,1716,1716,1716,1716,2
|
|
20230802,130400,518297412,1716,1716,1716,1716,2
|
|
20230802,130300,518293980,1716,1716,1716,1716,21
|
|
20230802,130200,518257944,1716,1716,1716,1716,2
|
|
20230802,130100,518254512,1716,1716,1716,1716,3
|
|
20230802,130000,518249364,1716,1716,1716,1716,2
|
|
20230802,125900,518245932,1716,1716,1716,1712,23
|
|
20230802,125800,518206468,1716,1716,1716,1716,3
|
|
20230802,125700,518201320,1716,1716,1716,1711,408
|
|
20230802,125600,517503222,1716,1716,1716,1712,566
|
|
20230802,125500,516534222,1716,1716,1716,1713,539
|
|
20230802,125400,515610906,1716,1716,1716,1714,409
|
|
20230802,125300,514909876,1716,1716,1716,1716,3
|
|
20230802,125200,514904728,1716,1716,1716,1716,22
|
|
20230802,125100,514866976,1716,1716,1716,1716,2
|
|
20230802,125000,514863544,1716,1716,1716,1716,2
|
|
20230802,124900,514860112,1715,1715,1715,1715,3
|
|
20230802,124800,514854967,1714,1715,1715,1714,122
|
|
20230802,124700,514645855,1716,1716,1716,1716,103
|
|
20230802,124600,514469107,1716,1717,1717,1716,2
|
|
20230802,124500,514465674,1717,1717,1717,1717,2
|
|
20230802,124400,514462240,1717,1717,1717,1717,2
|
|
20230802,124300,514458806,1717,1717,1717,1717,7
|
|
20230802,124200,514446787,1717,1716,1717,1716,421
|
|
20230802,124100,513724348,1717,1718,1721,1717,1426
|
|
20230802,124000,511274615,1718,1718,1718,1718,2
|
|
20230802,123900,511271179,1718,1718,1718,1718,2
|
|
20230802,123800,511267743,1718,1718,1718,1718,12
|
|
20230802,123700,511247127,1718,1718,1718,1718,4
|
|
20230802,123600,511240255,1716,1718,1718,1716,4
|
|
20230802,123500,511233386,1718,1718,1718,1718,2
|
|
20230802,123400,511229950,1718,1718,1718,1718,102
|
|
20230802,123300,511054714,1718,1718,1718,1718,500
|
|
20230802,123200,510195714,1718,1718,1718,1718,13
|
|
20230802,123100,510173380,1718,1718,1718,1718,178
|
|
20230802,123000,509867576,1718,1720,1720,1718,3
|
|
20230802,122900,509862418,1721,1721,1721,1721,2
|
|
20230802,122800,509858976,1721,1721,1721,1721,102
|
|
20230802,122700,509683434,1721,1721,1721,1721,3
|
|
20230802,122600,509678271,1721,1721,1721,1719,4
|
|
20230802,122500,509671390,1721,1721,1721,1721,4
|
|
20230802,122400,509664506,1721,1721,1721,1721,2
|
|
20230802,122300,509661064,1717,1717,1721,1716,1624
|
|
20230802,122200,506873108,1721,1721,1721,1717,762
|
|
20230802,122100,505564242,1718,1718,1721,1718,124
|
|
20230802,122000,505351204,1718,1718,1718,1718,4
|
|
20230802,121900,505344332,1718,1718,1718,1718,3
|
|
20230802,121800,505339178,1718,1718,1718,1718,158
|
|
20230802,121700,505067734,1718,1716,1718,1716,3
|
|
20230802,121600,505062582,1714,1715,1715,1714,716
|
|
20230802,121500,503834699,1715,1715,1715,1715,4
|
|
20230802,121400,503827839,1715,1715,1715,1715,3
|
|
20230802,121300,503822694,1715,1714,1715,1714,541
|
|
20230802,121200,502895416,1715,1715,1715,1715,4
|
|
20230802,121100,502888556,1715,1714,1715,1714,497
|
|
20230802,121000,502036595,1715,1715,1715,1714,3
|
|
20230802,120900,502031451,1715,1715,1715,1715,2
|
|
20230802,120800,502028021,1715,1715,1715,1715,2
|
|
20230802,120700,502024591,1715,1716,1716,1715,9
|
|
20230802,120600,502009153,1716,1716,1716,1716,3
|
|
20230802,120500,502004005,1716,1716,1716,1716,5
|
|
20230802,120400,501995425,1717,1717,1717,1717,2
|
|
20230802,120300,501991991,1714,1714,1714,1714,85
|
|
20230802,120200,501846301,1714,1714,1714,1714,3
|
|
20230802,120100,501841159,1710,1714,1714,1710,197
|
|
20230802,120000,501504275,1710,1714,1714,1710,615
|
|
20230802,115900,500452213,1714,1714,1714,1714,2
|
|
20230802,115800,500448785,1714,1713,1714,1713,196
|
|
20230802,115700,500113035,1713,1713,1713,1713,54
|
|
20230802,115600,500020533,1713,1713,1713,1713,2
|
|
20230802,115500,500017107,1713,1713,1713,1713,2
|
|
20230802,115400,500013681,1713,1713,1713,1713,3
|
|
20230802,115300,500008542,1713,1713,1713,1713,2
|
|
20230802,115200,500005116,1713,1713,1713,1713,3
|
|
20230802,115100,499999977,1713,1713,1713,1713,2
|
|
20230802,115000,499996551,1713,1713,1713,1713,2
|
|
20230802,114900,499993125,1713,1713,1713,1713,2
|
|
20230802,114800,499989699,1714,1714,1714,1706,13
|
|
20230802,114700,499967497,1714,1714,1714,1714,130
|
|
20230802,114600,499744677,1714,1714,1714,1714,12
|
|
20230802,114500,499724109,1714,1714,1714,1714,7
|
|
20230802,114400,499712111,1714,1713,1714,1704,4021
|
|
20230802,114300,492827080,1713,1713,1713,1713,2
|
|
20230802,114200,492823654,1714,1714,1714,1704,9
|
|
20230802,114100,492808275,1714,1713,1714,1713,2
|
|
20230802,114000,492804848,1704,1714,1715,1704,52
|
|
20230802,113900,492715909,1716,1716,1716,1716,2
|
|
20230802,113800,492712477,1716,1711,1717,1701,6869
|
|
20230802,113700,481013533,1715,1715,1715,1715,13
|
|
20230802,113600,480991238,1715,1715,1715,1715,3
|
|
20230802,113500,480986093,1715,1715,1715,1715,2
|
|
20230802,113400,480982663,1715,1715,1715,1715,30
|
|
20230802,113300,480931213,1710,1718,1718,1705,6006
|
|
20230802,113200,470674041,1712,1720,1720,1712,4561
|
|
20230802,113100,462849573,1720,1722,1722,1719,927
|
|
20230802,113000,461255897,1722,1722,1722,1722,3
|
|
20230802,112900,461250731,1722,1722,1722,1722,3
|
|
20230802,112800,461245565,1722,1722,1722,1721,103
|
|
20230802,112700,461068200,1718,1718,1718,1717,531
|
|
20230802,112600,460156178,1717,1722,1723,1717,8107
|
|
20230802,112500,446213266,1722,1722,1723,1720,1099
|
|
20230802,112400,444320938,1722,1723,1723,1721,2761
|
|
20230802,112300,439568068,1723,1725,1725,1723,21
|
|
20230802,112200,439531854,1726,1726,1726,1726,2
|
|
20230802,112100,439528402,1722,1727,1727,1722,103
|
|
20230802,112000,439351021,1727,1727,1727,1727,2
|
|
20230802,111900,439347567,1727,1727,1727,1727,3
|
|
20230802,111800,439342386,1726,1726,1726,1726,3
|
|
20230802,111700,439337208,1726,1727,1727,1726,22
|
|
20230802,111600,439299215,1727,1727,1727,1727,3
|
|
20230802,111500,439294034,1727,1726,1727,1722,102
|
|
20230802,111400,439118334,1722,1727,1727,1722,503
|
|
20230802,111300,438251669,1727,1727,1727,1727,3
|
|
20230802,111200,438246488,1727,1727,1727,1727,3
|
|
20230802,111100,438241307,1728,1727,1729,1720,8003
|
|
20230802,111000,424457538,1727,1729,1729,1727,960
|
|
20230802,110900,422799614,1729,1728,1729,1728,1153
|
|
20230802,110800,420807229,1728,1728,1728,1728,500
|
|
20230802,110700,419943229,1728,1729,1729,1728,743
|
|
20230802,110600,418659303,1728,1729,1729,1728,9
|
|
20230802,110500,418643745,1729,1729,1729,1729,27
|
|
20230802,110400,418597062,1729,1731,1731,1729,604
|
|
20230802,110300,417552342,1732,1732,1732,1732,2
|
|
20230802,110200,417548878,1732,1729,1732,1729,1242
|
|
20230802,110100,415401457,1729,1729,1729,1729,3
|
|
20230802,110000,415396270,1725,1728,1728,1725,504
|
|
20230802,105900,414526861,1725,1736,1738,1725,34743
|
|
20230802,105800,354337428,1736,1738,1739,1736,3863
|
|
20230802,105700,347628627,1739,1738,1740,1738,81
|
|
20230802,105600,347487842,1738,1742,1742,1738,2025
|
|
20230802,105500,343967977,1740,1742,1742,1740,16
|
|
20230802,105400,343940133,1740,1743,1743,1740,855
|
|
20230802,105300,342452334,1743,1742,1743,1740,294
|
|
20230802,105200,341940759,1743,1743,1743,1743,2
|
|
20230802,105100,341937273,1743,1743,1743,1743,3
|
|
20230802,105000,341932044,1743,1743,1743,1743,2
|
|
20230802,104900,341928558,1743,1743,1743,1743,2
|
|
20230802,104800,341925072,1743,1743,1743,1743,5
|
|
20230802,104700,341916357,1743,1743,1743,1743,12
|
|
20230802,104600,341895441,1743,1743,1743,1743,23
|
|
20230802,104500,341855352,1743,1743,1743,1743,2
|
|
20230802,104400,341851866,1743,1743,1743,1743,2
|
|
20230802,104300,341848380,1740,1742,1743,1740,425
|
|
20230802,104200,341108037,1742,1742,1742,1742,103
|
|
20230802,104100,340928611,1744,1742,1744,1738,6014
|
|
20230802,104000,330467380,1744,1744,1744,1742,17
|
|
20230802,103900,330437742,1744,1744,1744,1744,106
|
|
20230802,103800,330252878,1744,1741,1744,1740,1385
|
|
20230802,103700,327841181,1742,1744,1744,1742,10
|
|
20230802,103600,327823747,1744,1744,1744,1744,4
|
|
20230802,103500,327816771,1744,1744,1744,1744,2
|
|
20230802,103400,327813283,1740,1745,1745,1740,1533
|
|
20230802,103300,325144232,1746,1746,1746,1746,2
|
|
20230802,103200,325140740,1746,1746,1746,1746,2
|
|
20230802,103100,325137248,1746,1747,1747,1746,15
|
|
20230802,103000,325111047,1747,1747,1747,1747,6
|
|
20230802,102900,325100565,1747,1746,1747,1746,1051
|
|
20230802,102800,323264517,1746,1744,1746,1744,590
|
|
20230802,102700,322235534,1743,1740,1743,1740,120
|
|
20230802,102600,322026434,1740,1741,1744,1739,5233
|
|
20230802,102500,312921221,1741,1741,1741,1739,1688
|
|
20230802,102400,309984777,1740,1741,1741,1740,451
|
|
20230802,102300,309199985,1741,1741,1741,1741,177
|
|
20230802,102200,308891828,1740,1741,1741,1740,238
|
|
20230802,102100,308477706,1741,1741,1741,1740,27
|
|
20230802,102000,308430722,1740,1741,1741,1739,1637
|
|
20230802,101900,305582261,1741,1743,1743,1741,1052
|
|
20230802,101800,303749998,1743,1741,1744,1740,930
|
|
20230802,101700,302131376,1743,1743,1744,1740,2732
|
|
20230802,101600,297375807,1742,1741,1742,1738,2914
|
|
20230802,101500,292300666,1742,1740,1743,1740,6359
|
|
20230802,101400,281232012,1740,1739,1742,1737,10898
|
|
20230802,101300,262290908,1739,1739,1740,1735,3397
|
|
20230802,101200,256386288,1739,1732,1740,1732,5464
|
|
20230802,101100,246893766,1732,1737,1749,1732,55913
|
|
20230802,101000,149761029,1675,1675,1675,1675,0
|
|
20230802,100900,149761029,1675,1675,1675,1675,0
|
|
20230802,100800,149761029,1675,1781,1781,1675,33128
|
|
20230802,100700,91721735,1781,1778,1785,1778,2449
|
|
20230802,100600,87356189,1778,1782,1782,1777,772
|
|
20230802,100500,85984129,1778,1783,1783,1778,768
|
|
20230802,100400,84617543,1783,1782,1784,1782,30
|
|
20230802,100300,84564061,1784,1783,1784,1782,23
|
|
20230802,100200,84523059,1784,1779,1784,1779,4040
|
|
20230802,100100,77332408,1778,1778,1778,1778,30
|
|
20230802,100000,77279068,1779,1777,1779,1777,426
|
|
20230802,095900,76522058,1777,1779,1779,1777,204
|
|
20230802,095800,76159298,1779,1778,1779,1778,725
|
|
20230802,095700,74870243,1778,1777,1778,1777,545
|
|
20230802,095600,73901668,1777,1776,1777,1776,605
|
|
20230802,095500,72827073,1776,1775,1776,1775,2156
|
|
20230802,095400,69000163,1775,1774,1775,1774,244
|
|
20230802,095300,68567263,1775,1775,1775,1775,245
|
|
20230802,095200,68132388,1775,1770,1775,1770,698
|
|
20230802,095100,66896118,1770,1770,1770,1770,435
|
|
20230802,095000,66126168,1769,1769,1769,1769,7
|
|
20230802,094900,66113785,1769,1770,1770,1769,119
|
|
20230802,094800,65903187,1770,1770,1770,1770,0
|
|
20230802,094700,65903187,1770,1770,1770,1770,0
|
|
20230802,094600,65903187,1770,1769,1770,1769,1500
|
|
20230802,094500,63248860,1770,1770,1770,1770,2
|
|
20230802,094400,63245320,1770,1770,1770,1770,0
|
|
20230802,094300,63245320,1770,1764,1770,1764,469
|
|
20230802,094200,62416198,1764,1764,1764,1764,732
|
|
20230802,094100,61124950,1764,1765,1765,1764,320
|
|
20230802,094000,60560450,1760,1765,1765,1760,10030
|
|
20230802,093900,42907108,1765,1765,1765,1765,250
|
|
20230802,093800,42465858,1770,1770,1770,1770,71
|
|
20230802,093700,42340188,1770,1765,1770,1764,908
|
|
20230802,093600,40736023,1765,1760,1765,1760,1916
|
|
20230802,093500,37359488,1760,1760,1762,1760,308
|
|
20230802,093400,36817402,1760,1762,1762,1760,401
|
|
20230802,093300,36111638,1762,1762,1762,1762,14
|
|
20230802,093200,36086970,1762,1762,1762,1762,172
|
|
20230802,093100,35783906,1760,1762,1762,1760,204
|
|
20230802,093000,35424862,1760,1762,1762,1760,509
|
|
20230802,092900,34529014,1762,1762,1762,1762,2
|
|
20230802,092800,34525490,1762,1762,1762,1762,2
|
|
20230802,092700,34521966,1762,1762,1762,1762,4
|
|
20230802,092600,34514918,1762,1762,1762,1762,7
|
|
20230802,092500,34502584,1762,1762,1762,1762,3
|
|
20230802,092400,34497298,1762,1762,1762,1762,53
|
|
20230802,092300,34403912,1762,1762,1762,1762,52
|
|
20230802,092200,34312288,1762,1762,1762,1762,2
|
|
20230802,092100,34308764,1762,1762,1762,1762,2
|
|
20230802,092000,34305240,1762,1762,1762,1762,3
|
|
20230802,091900,34299954,1762,1762,1762,1762,2
|
|
20230802,091800,34296430,1762,1762,1762,1762,3
|
|
20230802,091700,34291144,1762,1762,1762,1762,2
|
|
20230802,091600,34287620,1762,1761,1763,1756,230
|
|
20230802,091500,33883711,1761,1761,1761,1761,153
|
|
20230802,091400,33614278,1747,1762,1762,1747,2507
|
|
20230802,091300,29226363,1762,1762,1762,1762,274
|
|
20230802,091200,28743575,1762,1762,1762,1762,141
|
|
20230802,091100,28495133,1763,1763,1763,1763,2
|
|
20230802,091000,28491607,1763,1764,1764,1747,1216
|
|
20230802,090900,26364228,1764,1764,1764,1764,211
|
|
20230802,090800,25992024,1765,1768,1777,1765,1245
|
|
20230802,090700,23789746,1777,1778,1778,1768,724
|
|
20230802,090600,22509399,1778,1764,1778,1764,3148
|
|
20230802,090500,16945424,1763,1762,1763,1762,313
|
|
20230802,090400,16393739,1762,1762,1762,1762,3
|
|
20230802,090300,16388453,1751,1760,1761,1750,1743
|
|
20230802,090200,13319840,1750,1760,1760,1750,1500
|
|
20230802,090100,10694820,1760,1760,1760,1760,686
|
|
20230802,090000,9487460,1760,1750,1760,1750,4917
|