589 lines
28 KiB
CSV
589 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230802,184600,171641164,1462,1462,1462,1462,579
|
|
20230802,184500,171641164,1462,1462,1462,1462,0
|
|
20230802,184400,171641164,1462,1462,1462,1462,0
|
|
20230802,184300,171641164,1462,1462,1462,1462,0
|
|
20230802,184200,171641164,1462,1462,1462,1462,0
|
|
20230802,184100,171641164,1462,1462,1462,1462,0
|
|
20230802,184000,171641164,1462,1462,1462,1462,0
|
|
20230802,183900,171641164,1462,1462,1462,1462,0
|
|
20230802,183800,171641164,1462,1462,1462,1462,0
|
|
20230802,183700,171641164,1462,1462,1462,1462,0
|
|
20230802,183600,171641164,1462,1462,1462,1462,0
|
|
20230802,183500,171641164,1462,1462,1462,1462,0
|
|
20230802,183400,171641164,1462,1462,1462,1462,0
|
|
20230802,183300,171641164,1462,1462,1462,1462,0
|
|
20230802,183200,171641164,1462,1462,1462,1462,0
|
|
20230802,183100,171641164,1462,1462,1462,1462,0
|
|
20230802,183000,171641164,1462,1462,1462,1462,0
|
|
20230802,182900,171641164,1462,1462,1462,1462,0
|
|
20230802,182800,171641164,1462,1462,1462,1462,0
|
|
20230802,182700,171641164,1462,1462,1462,1462,0
|
|
20230802,182600,171641164,1462,1462,1462,1462,0
|
|
20230802,182500,171641164,1462,1462,1462,1462,0
|
|
20230802,182400,171641164,1462,1462,1462,1462,0
|
|
20230802,182300,171641164,1462,1462,1462,1462,0
|
|
20230802,182200,171641164,1462,1462,1462,1462,0
|
|
20230802,182100,171641164,1462,1462,1462,1462,0
|
|
20230802,182000,171641164,1462,1462,1462,1462,0
|
|
20230802,181900,171641164,1462,1462,1462,1462,0
|
|
20230802,181800,171641164,1462,1462,1462,1462,0
|
|
20230802,181700,171641164,1462,1462,1462,1462,0
|
|
20230802,181600,171641164,1462,1462,1462,1462,579
|
|
20230802,181500,171641164,1462,1462,1462,1462,0
|
|
20230802,181400,171641164,1462,1462,1462,1462,0
|
|
20230802,181300,171641164,1462,1462,1462,1462,0
|
|
20230802,181200,171641164,1462,1462,1462,1462,0
|
|
20230802,181100,171641164,1462,1462,1462,1462,0
|
|
20230802,181000,171641164,1462,1462,1462,1462,0
|
|
20230802,180900,171641164,1462,1462,1462,1462,0
|
|
20230802,180800,171641164,1462,1462,1462,1462,0
|
|
20230802,180700,171641164,1462,1462,1462,1462,0
|
|
20230802,180600,171641164,1462,1462,1462,1462,0
|
|
20230802,180500,171641164,1462,1462,1462,1462,0
|
|
20230802,180400,171641164,1462,1462,1462,1462,0
|
|
20230802,180300,171641164,1462,1462,1462,1462,0
|
|
20230802,180200,171641164,1462,1462,1462,1462,0
|
|
20230802,180100,171641164,1462,1462,1462,1462,0
|
|
20230802,180000,171641164,1462,1462,1462,1462,0
|
|
20230802,175900,171641164,1462,1462,1462,1462,0
|
|
20230802,175800,171641164,1462,1462,1462,1462,0
|
|
20230802,175700,171641164,1462,1462,1462,1462,0
|
|
20230802,175600,171641164,1462,1462,1462,1462,0
|
|
20230802,175500,171641164,1462,1462,1462,1462,0
|
|
20230802,175400,171641164,1462,1462,1462,1462,0
|
|
20230802,175300,171641164,1462,1462,1462,1462,0
|
|
20230802,175200,171641164,1462,1462,1462,1462,0
|
|
20230802,175100,171641164,1462,1462,1462,1462,0
|
|
20230802,175000,171641164,1462,1462,1462,1462,0
|
|
20230802,174900,171641164,1462,1462,1462,1462,0
|
|
20230802,174800,171641164,1462,1462,1462,1462,0
|
|
20230802,174700,171641164,1462,1462,1462,1462,0
|
|
20230802,174600,171641164,1462,1462,1462,1462,579
|
|
20230802,174500,171641164,1462,1462,1462,1462,0
|
|
20230802,174400,171641164,1462,1462,1462,1462,0
|
|
20230802,174300,171641164,1462,1462,1462,1462,0
|
|
20230802,174200,171641164,1462,1462,1462,1462,0
|
|
20230802,174100,171641164,1462,1462,1462,1462,0
|
|
20230802,174000,171641164,1462,1462,1462,1462,0
|
|
20230802,173900,171641164,1462,1462,1462,1462,0
|
|
20230802,173800,171641164,1462,1462,1462,1462,0
|
|
20230802,173700,171641164,1462,1462,1462,1462,0
|
|
20230802,173600,171641164,1462,1462,1462,1462,0
|
|
20230802,173500,171641164,1462,1462,1462,1462,0
|
|
20230802,173400,171641164,1462,1462,1462,1462,0
|
|
20230802,173300,171641164,1462,1462,1462,1462,0
|
|
20230802,173200,171641164,1462,1462,1462,1462,0
|
|
20230802,173100,171641164,1462,1462,1462,1462,0
|
|
20230802,173000,171641164,1462,1462,1462,1462,0
|
|
20230802,172900,171641164,1462,1462,1462,1462,0
|
|
20230802,172800,171641164,1462,1462,1462,1462,0
|
|
20230802,172700,171641164,1462,1462,1462,1462,0
|
|
20230802,172600,171641164,1462,1462,1462,1462,0
|
|
20230802,172500,171641164,1462,1462,1462,1462,0
|
|
20230802,172400,171641164,1462,1462,1462,1462,0
|
|
20230802,172300,171641164,1462,1462,1462,1462,0
|
|
20230802,172200,171641164,1462,1462,1462,1462,0
|
|
20230802,172100,171641164,1462,1462,1462,1462,0
|
|
20230802,172000,171641164,1462,1462,1462,1462,0
|
|
20230802,171900,171641164,1462,1462,1462,1462,0
|
|
20230802,171800,171641164,1462,1462,1462,1462,0
|
|
20230802,171700,171641164,1462,1462,1462,1462,0
|
|
20230802,171600,171641164,1462,1462,1462,1462,579
|
|
20230802,171500,171641164,1462,1462,1462,1462,0
|
|
20230802,171400,171641164,1462,1462,1462,1462,0
|
|
20230802,171300,171641164,1462,1462,1462,1462,0
|
|
20230802,171200,171641164,1462,1462,1462,1462,0
|
|
20230802,171100,171641164,1462,1462,1462,1462,0
|
|
20230802,171000,171641164,1462,1462,1462,1462,0
|
|
20230802,170900,171641164,1462,1462,1462,1462,0
|
|
20230802,170800,171641164,1462,1462,1462,1462,0
|
|
20230802,170700,171641164,1462,1462,1462,1462,0
|
|
20230802,170600,171641164,1462,1462,1462,1462,0
|
|
20230802,170500,171641164,1462,1462,1462,1462,0
|
|
20230802,170400,171641164,1462,1462,1462,1462,0
|
|
20230802,170300,171641164,1462,1462,1462,1462,0
|
|
20230802,170200,171641164,1462,1462,1462,1462,0
|
|
20230802,170100,171641164,1462,1462,1462,1462,0
|
|
20230802,170000,171641164,1462,1462,1462,1462,0
|
|
20230802,165900,171641164,1462,1462,1462,1462,0
|
|
20230802,165800,171641164,1462,1462,1462,1462,0
|
|
20230802,165700,171641164,1462,1462,1462,1462,0
|
|
20230802,165600,171641164,1462,1462,1462,1462,0
|
|
20230802,165500,171641164,1462,1462,1462,1462,0
|
|
20230802,165400,171641164,1462,1462,1462,1462,0
|
|
20230802,165300,171641164,1462,1462,1462,1462,0
|
|
20230802,165200,171641164,1462,1462,1462,1462,0
|
|
20230802,165100,171641164,1462,1462,1462,1462,0
|
|
20230802,165000,171641164,1462,1462,1462,1462,0
|
|
20230802,164900,171641164,1462,1462,1462,1462,0
|
|
20230802,164800,171641164,1462,1462,1462,1462,0
|
|
20230802,164700,171641164,1462,1462,1462,1462,0
|
|
20230802,164600,171641164,1462,1462,1462,1462,579
|
|
20230802,164500,171641164,1462,1462,1462,1462,0
|
|
20230802,164400,171641164,1462,1462,1462,1462,0
|
|
20230802,164300,171641164,1462,1462,1462,1462,0
|
|
20230802,164200,171641164,1462,1462,1462,1462,0
|
|
20230802,164100,171641164,1462,1462,1462,1462,0
|
|
20230802,164000,171641164,1462,1462,1462,1462,0
|
|
20230802,163900,171641164,1462,1462,1462,1462,0
|
|
20230802,163800,171641164,1462,1462,1462,1462,0
|
|
20230802,163700,171641164,1462,1462,1462,1462,0
|
|
20230802,163600,171641164,1462,1462,1462,1462,0
|
|
20230802,163500,171641164,1462,1462,1462,1462,0
|
|
20230802,163400,171641164,1462,1462,1462,1462,0
|
|
20230802,163300,171641164,1462,1462,1462,1462,0
|
|
20230802,163200,171641164,1462,1462,1462,1462,0
|
|
20230802,163100,171641164,1462,1462,1462,1462,0
|
|
20230802,163000,171641164,1462,1462,1462,1462,0
|
|
20230802,162900,171641164,1462,1462,1462,1462,0
|
|
20230802,162800,171641164,1462,1462,1462,1462,0
|
|
20230802,162700,171641164,1462,1462,1462,1462,0
|
|
20230802,162600,171641164,1462,1462,1462,1462,0
|
|
20230802,162500,171641164,1462,1462,1462,1462,0
|
|
20230802,162400,171641164,1462,1462,1462,1462,0
|
|
20230802,162300,171641164,1462,1462,1462,1462,0
|
|
20230802,162200,171641164,1462,1462,1462,1462,0
|
|
20230802,162100,171641164,1462,1462,1462,1462,0
|
|
20230802,162000,171641164,1462,1462,1462,1462,0
|
|
20230802,161900,171641164,1462,1462,1462,1462,0
|
|
20230802,161800,171641164,1462,1462,1462,1462,0
|
|
20230802,161700,171641164,1462,1462,1462,1462,0
|
|
20230802,161600,171641164,1462,1462,1462,1462,579
|
|
20230802,161500,171641164,1462,1462,1462,1462,0
|
|
20230802,161400,171641164,1462,1462,1462,1462,0
|
|
20230802,161300,171641164,1462,1462,1462,1462,0
|
|
20230802,161200,171641164,1462,1462,1462,1462,0
|
|
20230802,161100,171641164,1462,1462,1462,1462,0
|
|
20230802,161000,171641164,1462,1462,1462,1462,0
|
|
20230802,160900,171641164,1462,1462,1462,1462,0
|
|
20230802,160800,171641164,1462,1462,1462,1462,0
|
|
20230802,160700,171641164,1462,1462,1462,1462,0
|
|
20230802,160600,171641164,1462,1462,1462,1462,0
|
|
20230802,160500,171641164,1462,1462,1462,1462,0
|
|
20230802,160400,171641164,1462,1462,1462,1462,0
|
|
20230802,160300,171641164,1462,1462,1462,1462,0
|
|
20230802,160200,171641164,1462,1462,1462,1462,0
|
|
20230802,160100,171641164,1462,1462,1462,1462,0
|
|
20230802,160000,171641164,1462,1462,1462,1462,0
|
|
20230802,155900,171641164,1462,1462,1462,1462,0
|
|
20230802,155800,171641164,1462,1462,1462,1462,0
|
|
20230802,155700,171641164,1462,1462,1462,1462,0
|
|
20230802,155600,171641164,1462,1462,1462,1462,0
|
|
20230802,155500,171641164,1462,1462,1462,1462,0
|
|
20230802,155400,171641164,1462,1462,1462,1462,0
|
|
20230802,155300,171641164,1462,1462,1462,1462,0
|
|
20230802,155200,171641164,1462,1462,1462,1462,0
|
|
20230802,155100,171641164,1462,1462,1462,1462,0
|
|
20230802,155000,171641164,1462,1462,1462,1462,0
|
|
20230802,154900,171641164,1462,1462,1462,1462,0
|
|
20230802,154800,171641164,1462,1462,1462,1462,0
|
|
20230802,154700,171641164,1462,1462,1462,1462,0
|
|
20230802,154600,171641164,1462,1462,1462,1462,579
|
|
20230802,154500,171641164,1462,1462,1462,1462,0
|
|
20230802,154400,171641164,1462,1462,1462,1462,0
|
|
20230802,154300,171641164,1462,1462,1462,1462,0
|
|
20230802,154200,171641164,1462,1462,1462,1462,0
|
|
20230802,154100,171641164,1462,1462,1462,1462,0
|
|
20230802,154000,171641164,1462,1462,1462,1462,0
|
|
20230802,153900,171641164,1462,1462,1462,1462,0
|
|
20230802,153800,171641164,1462,1462,1462,1462,0
|
|
20230802,153700,171641164,1462,1462,1462,1462,0
|
|
20230802,153600,171641164,1462,1462,1462,1462,0
|
|
20230802,153500,171641164,1462,1462,1462,1462,0
|
|
20230802,153400,171641164,1462,1462,1462,1462,0
|
|
20230802,153300,171641164,1462,1462,1462,1462,0
|
|
20230802,153200,171641164,1462,1462,1462,1462,0
|
|
20230802,153100,171641164,1462,1462,1462,1462,0
|
|
20230802,153000,171641164,1462,1462,1462,1462,579
|
|
20230802,152900,170794666,1460,1460,1460,1460,0
|
|
20230802,152800,170794666,1460,1460,1460,1460,0
|
|
20230802,152700,170794666,1460,1460,1460,1460,0
|
|
20230802,152600,170794666,1460,1460,1460,1460,0
|
|
20230802,152500,170794666,1460,1460,1460,1460,0
|
|
20230802,152400,170794666,1460,1460,1460,1460,0
|
|
20230802,152300,170794666,1460,1460,1460,1460,0
|
|
20230802,152200,170794666,1460,1460,1460,1460,0
|
|
20230802,152100,170794666,1460,1460,1460,1460,0
|
|
20230802,152000,170794666,1460,1460,1460,1460,0
|
|
20230802,151900,170794666,1460,1459,1461,1459,488
|
|
20230802,151800,170082417,1459,1459,1459,1459,19
|
|
20230802,151700,170054696,1459,1459,1459,1459,19
|
|
20230802,151600,170026975,1459,1459,1461,1459,56
|
|
20230802,151500,169945209,1459,1459,1459,1459,714
|
|
20230802,151400,168903483,1461,1461,1461,1461,0
|
|
20230802,151300,168903483,1461,1450,1461,1447,14632
|
|
20230802,151200,147566625,1461,1461,1461,1461,5
|
|
20230802,151100,147559320,1461,1461,1461,1461,0
|
|
20230802,151000,147559320,1461,1461,1461,1461,1
|
|
20230802,150900,147557859,1464,1464,1464,1464,0
|
|
20230802,150800,147557859,1464,1464,1464,1464,0
|
|
20230802,150700,147557859,1464,1464,1464,1464,24
|
|
20230802,150600,147522723,1465,1465,1465,1465,0
|
|
20230802,150500,147522723,1465,1456,1465,1456,930
|
|
20230802,150400,146168562,1456,1454,1456,1454,1500
|
|
20230802,150300,143985118,1447,1447,1447,1447,0
|
|
20230802,150200,143985118,1447,1447,1447,1447,0
|
|
20230802,150100,143985118,1447,1447,1447,1447,0
|
|
20230802,150000,143985118,1447,1447,1447,1447,40
|
|
20230802,145900,143927238,1448,1448,1448,1448,0
|
|
20230802,145800,143927238,1448,1448,1448,1448,0
|
|
20230802,145700,143927238,1448,1448,1448,1448,455
|
|
20230802,145600,143268398,1454,1454,1454,1454,344
|
|
20230802,145500,142768222,1454,1454,1454,1454,0
|
|
20230802,145400,142768222,1454,1454,1454,1454,0
|
|
20230802,145300,142768222,1454,1448,1454,1447,351
|
|
20230802,145200,142260267,1447,1447,1447,1447,0
|
|
20230802,145100,142260267,1447,1453,1453,1447,1590
|
|
20230802,145000,139956825,1453,1453,1453,1453,68
|
|
20230802,144900,139858021,1453,1453,1453,1453,0
|
|
20230802,144800,139858021,1453,1453,1453,1453,0
|
|
20230802,144700,139858021,1453,1453,1453,1453,0
|
|
20230802,144600,139858021,1453,1453,1453,1453,0
|
|
20230802,144500,139858021,1453,1453,1453,1453,0
|
|
20230802,144400,139858021,1453,1445,1453,1436,730
|
|
20230802,144300,138805862,1450,1451,1451,1450,1190
|
|
20230802,144200,137079655,1455,1455,1455,1455,0
|
|
20230802,144100,137079655,1455,1455,1455,1455,0
|
|
20230802,144000,137079655,1455,1455,1455,1455,275
|
|
20230802,143900,136679530,1455,1455,1455,1455,137
|
|
20230802,143800,136480195,1456,1456,1456,1456,0
|
|
20230802,143700,136480195,1456,1455,1456,1451,3
|
|
20230802,143600,136475833,1456,1456,1456,1456,0
|
|
20230802,143500,136475833,1456,1456,1456,1456,0
|
|
20230802,143400,136475833,1456,1456,1456,1456,0
|
|
20230802,143300,136475833,1456,1456,1456,1456,0
|
|
20230802,143200,136475833,1456,1456,1456,1456,0
|
|
20230802,143100,136475833,1456,1456,1456,1456,0
|
|
20230802,143000,136475833,1456,1456,1456,1456,694
|
|
20230802,142900,135465369,1456,1451,1456,1450,652
|
|
20230802,142800,134519689,1452,1452,1452,1452,2
|
|
20230802,142700,134516785,1456,1456,1456,1456,0
|
|
20230802,142600,134516785,1456,1456,1456,1456,0
|
|
20230802,142500,134516785,1456,1456,1456,1456,1
|
|
20230802,142400,134515329,1451,1451,1451,1451,744
|
|
20230802,142300,133435785,1456,1456,1456,1456,0
|
|
20230802,142200,133435785,1456,1456,1456,1456,0
|
|
20230802,142100,133435785,1456,1456,1456,1456,0
|
|
20230802,142000,133435785,1456,1456,1456,1456,0
|
|
20230802,141900,133435785,1456,1456,1456,1456,0
|
|
20230802,141800,133435785,1456,1456,1456,1456,0
|
|
20230802,141700,133435785,1456,1456,1456,1456,0
|
|
20230802,141600,133435785,1456,1456,1456,1456,1
|
|
20230802,141500,133434329,1451,1451,1451,1451,35
|
|
20230802,141400,133383544,1450,1450,1450,1450,200
|
|
20230802,141300,133093544,1455,1455,1455,1455,500
|
|
20230802,141200,132366044,1455,1450,1455,1450,202
|
|
20230802,141100,132073139,1450,1450,1450,1450,0
|
|
20230802,141000,132073139,1450,1456,1456,1450,113
|
|
20230802,140900,131909283,1450,1454,1455,1450,308
|
|
20230802,140800,131461161,1455,1455,1455,1455,50
|
|
20230802,140700,131388411,1456,1456,1456,1456,0
|
|
20230802,140600,131388411,1456,1456,1456,1456,0
|
|
20230802,140500,131388411,1456,1456,1456,1456,69
|
|
20230802,140400,131287947,1456,1456,1456,1456,0
|
|
20230802,140300,131287947,1456,1456,1456,1456,0
|
|
20230802,140200,131287947,1456,1456,1456,1456,34
|
|
20230802,140100,131238443,1456,1450,1456,1450,1348
|
|
20230802,140000,129283837,1456,1456,1456,1456,100
|
|
20230802,135900,129138237,1456,1456,1456,1456,0
|
|
20230802,135800,129138237,1456,1452,1456,1450,1001
|
|
20230802,135700,127686603,1452,1452,1452,1452,0
|
|
20230802,135600,127686603,1452,1452,1452,1452,122
|
|
20230802,135500,127509459,1452,1454,1454,1452,1120
|
|
20230802,135400,125882780,1453,1454,1454,1453,550
|
|
20230802,135300,125083313,1456,1456,1456,1456,0
|
|
20230802,135200,125083313,1456,1456,1456,1456,0
|
|
20230802,135100,125083313,1456,1456,1456,1456,0
|
|
20230802,135000,125083313,1456,1456,1456,1456,0
|
|
20230802,134900,125083313,1456,1456,1456,1456,0
|
|
20230802,134800,125083313,1456,1456,1456,1455,80
|
|
20230802,134700,124966895,1463,1463,1463,1463,0
|
|
20230802,134600,124966895,1463,1463,1463,1463,0
|
|
20230802,134500,124966895,1463,1463,1463,1463,0
|
|
20230802,134400,124966895,1463,1455,1463,1455,139
|
|
20230802,134300,124764642,1455,1455,1455,1455,800
|
|
20230802,134200,123600642,1464,1464,1464,1464,0
|
|
20230802,134100,123600642,1464,1464,1464,1464,1
|
|
20230802,134000,123599178,1455,1455,1455,1455,0
|
|
20230802,133900,123599178,1455,1455,1455,1455,555
|
|
20230802,133800,122791653,1466,1466,1466,1466,0
|
|
20230802,133700,122791653,1466,1466,1466,1466,0
|
|
20230802,133600,122791653,1466,1466,1466,1466,2
|
|
20230802,133500,122788721,1455,1455,1455,1455,0
|
|
20230802,133400,122788721,1455,1455,1455,1455,0
|
|
20230802,133300,122788721,1455,1457,1457,1455,2686
|
|
20230802,133200,118879591,1457,1460,1460,1457,6915
|
|
20230802,133100,108790349,1464,1464,1464,1464,0
|
|
20230802,133000,108790349,1464,1464,1464,1464,0
|
|
20230802,132900,108790349,1464,1464,1464,1464,0
|
|
20230802,132800,108790349,1464,1464,1464,1464,0
|
|
20230802,132700,108790349,1464,1464,1464,1464,10
|
|
20230802,132600,108775709,1467,1467,1467,1467,0
|
|
20230802,132500,108775709,1467,1467,1467,1467,0
|
|
20230802,132400,108775709,1467,1467,1467,1467,0
|
|
20230802,132300,108775709,1467,1467,1467,1467,0
|
|
20230802,132200,108775709,1467,1467,1467,1467,0
|
|
20230802,132100,108775709,1467,1467,1467,1467,0
|
|
20230802,132000,108775709,1467,1467,1467,1467,8
|
|
20230802,131900,108763973,1467,1467,1467,1467,0
|
|
20230802,131800,108763973,1467,1467,1467,1467,0
|
|
20230802,131700,108763973,1467,1466,1467,1466,10
|
|
20230802,131600,108749307,1460,1460,1460,1460,0
|
|
20230802,131500,108749307,1460,1460,1460,1460,0
|
|
20230802,131400,108749307,1460,1460,1460,1460,0
|
|
20230802,131300,108749307,1460,1460,1460,1460,0
|
|
20230802,131200,108749307,1460,1464,1464,1460,4000
|
|
20230802,131100,102902924,1463,1463,1463,1463,0
|
|
20230802,131000,102902924,1463,1464,1464,1463,112
|
|
20230802,130900,102739041,1464,1464,1464,1464,0
|
|
20230802,130800,102739041,1464,1464,1464,1464,317
|
|
20230802,130700,102274953,1464,1464,1464,1464,0
|
|
20230802,130600,102274953,1464,1464,1464,1464,20
|
|
20230802,130500,102245673,1464,1464,1464,1464,144
|
|
20230802,130400,102034857,1464,1464,1464,1464,520
|
|
20230802,130300,101273577,1467,1467,1467,1467,100
|
|
20230802,130200,101126877,1467,1466,1467,1466,111
|
|
20230802,130100,100964044,1467,1467,1467,1467,110
|
|
20230802,130000,100802674,1469,1469,1469,1469,0
|
|
20230802,125900,100802674,1469,1469,1469,1469,0
|
|
20230802,125800,100802674,1469,1469,1469,1469,0
|
|
20230802,125700,100802674,1469,1469,1469,1469,0
|
|
20230802,125600,100802674,1469,1469,1469,1469,0
|
|
20230802,125500,100802674,1469,1469,1469,1469,0
|
|
20230802,125400,100802674,1469,1469,1469,1469,518
|
|
20230802,125300,100041732,1468,1468,1468,1468,44
|
|
20230802,125200,99977140,1469,1469,1469,1469,9
|
|
20230802,125100,99963919,1469,1471,1471,1469,1498
|
|
20230802,125000,97760429,1472,1472,1472,1472,0
|
|
20230802,124900,97760429,1472,1472,1472,1472,0
|
|
20230802,124800,97760429,1472,1472,1472,1472,0
|
|
20230802,124700,97760429,1472,1472,1472,1472,0
|
|
20230802,124600,97760429,1472,1472,1472,1472,0
|
|
20230802,124500,97760429,1472,1472,1472,1472,0
|
|
20230802,124400,97760429,1472,1472,1472,1472,1
|
|
20230802,124300,97758957,1472,1472,1472,1472,0
|
|
20230802,124200,97758957,1472,1472,1472,1472,0
|
|
20230802,124100,97758957,1472,1472,1472,1472,0
|
|
20230802,124000,97758957,1472,1472,1472,1472,0
|
|
20230802,123900,97758957,1472,1472,1472,1472,0
|
|
20230802,123800,97758957,1472,1472,1472,1472,0
|
|
20230802,123700,97758957,1472,1472,1472,1472,0
|
|
20230802,123600,97758957,1472,1472,1472,1472,7
|
|
20230802,123500,97748653,1473,1473,1473,1473,0
|
|
20230802,123400,97748653,1473,1473,1473,1473,0
|
|
20230802,123300,97748653,1473,1473,1473,1473,0
|
|
20230802,123200,97748653,1473,1473,1473,1473,0
|
|
20230802,123100,97748653,1473,1473,1473,1473,0
|
|
20230802,123000,97748653,1473,1473,1473,1473,0
|
|
20230802,122900,97748653,1473,1473,1473,1473,13
|
|
20230802,122800,97729504,1474,1474,1474,1474,0
|
|
20230802,122700,97729504,1474,1474,1474,1474,0
|
|
20230802,122600,97729504,1474,1474,1474,1474,9
|
|
20230802,122500,97716238,1477,1477,1477,1477,0
|
|
20230802,122400,97716238,1477,1477,1477,1477,0
|
|
20230802,122300,97716238,1477,1477,1477,1477,0
|
|
20230802,122200,97716238,1477,1477,1477,1477,0
|
|
20230802,122100,97716238,1477,1475,1477,1475,204
|
|
20230802,122000,97415154,1475,1475,1475,1475,0
|
|
20230802,121900,97415154,1475,1475,1475,1475,3
|
|
20230802,121800,97410729,1462,1462,1462,1462,2
|
|
20230802,121700,97407805,1461,1461,1461,1461,0
|
|
20230802,121600,97407805,1461,1461,1461,1461,0
|
|
20230802,121500,97407805,1461,1461,1461,1461,0
|
|
20230802,121400,97407805,1461,1461,1461,1461,0
|
|
20230802,121300,97407805,1461,1461,1461,1461,21
|
|
20230802,121200,97377124,1462,1462,1462,1462,523
|
|
20230802,121100,96612498,1464,1462,1464,1462,14
|
|
20230802,121000,96592021,1462,1462,1462,1462,319
|
|
20230802,120900,96125643,1465,1465,1465,1465,0
|
|
20230802,120800,96125643,1465,1465,1465,1465,0
|
|
20230802,120700,96125643,1465,1465,1465,1465,4
|
|
20230802,120600,96119783,1465,1465,1465,1465,0
|
|
20230802,120500,96119783,1465,1465,1465,1465,0
|
|
20230802,120400,96119783,1465,1465,1465,1465,2
|
|
20230802,120300,96116853,1465,1465,1465,1465,70
|
|
20230802,120200,96014303,1465,1465,1465,1465,0
|
|
20230802,120100,96014303,1465,1465,1465,1465,4
|
|
20230802,120000,96008443,1465,1466,1466,1465,572
|
|
20230802,115900,95170043,1466,1462,1466,1462,5037
|
|
20230802,115800,87793556,1460,1460,1460,1460,0
|
|
20230802,115700,87793556,1460,1460,1460,1460,65
|
|
20230802,115600,87698656,1460,1460,1460,1460,0
|
|
20230802,115500,87698656,1460,1460,1460,1460,0
|
|
20230802,115400,87698656,1460,1460,1460,1460,623
|
|
20230802,115300,86789076,1460,1460,1460,1460,0
|
|
20230802,115200,86789076,1460,1460,1460,1460,0
|
|
20230802,115100,86789076,1460,1460,1460,1460,0
|
|
20230802,115000,86789076,1460,1460,1460,1460,0
|
|
20230802,114900,86789076,1460,1460,1460,1460,0
|
|
20230802,114800,86789076,1460,1460,1460,1460,542
|
|
20230802,114700,85997756,1460,1460,1460,1460,180
|
|
20230802,114600,85734956,1460,1460,1460,1460,0
|
|
20230802,114500,85734956,1460,1460,1460,1460,2
|
|
20230802,114400,85732036,1461,1461,1461,1461,0
|
|
20230802,114300,85732036,1461,1461,1461,1461,63
|
|
20230802,114200,85639993,1462,1465,1465,1462,1515
|
|
20230802,114100,83422293,1465,1465,1465,1465,10
|
|
20230802,114000,83407643,1465,1465,1465,1465,0
|
|
20230802,113900,83407643,1465,1465,1465,1465,0
|
|
20230802,113800,83407643,1465,1465,1465,1465,0
|
|
20230802,113700,83407643,1465,1465,1465,1465,0
|
|
20230802,113600,83407643,1465,1465,1465,1465,9
|
|
20230802,113500,83394458,1465,1465,1465,1465,9
|
|
20230802,113400,83381273,1465,1465,1465,1465,237
|
|
20230802,113300,83034068,1465,1465,1465,1465,24
|
|
20230802,113200,82998908,1465,1465,1465,1465,0
|
|
20230802,113100,82998908,1465,1463,1465,1463,16
|
|
20230802,113000,82975488,1463,1463,1463,1463,0
|
|
20230802,112900,82975488,1463,1463,1463,1463,0
|
|
20230802,112800,82975488,1463,1463,1463,1463,300
|
|
20230802,112700,82536588,1463,1463,1463,1463,0
|
|
20230802,112600,82536588,1463,1463,1463,1463,1106
|
|
20230802,112500,80918510,1468,1468,1468,1468,0
|
|
20230802,112400,80918510,1468,1468,1468,1468,100
|
|
20230802,112300,80771710,1468,1468,1468,1468,0
|
|
20230802,112200,80771710,1468,1468,1468,1468,854
|
|
20230802,112100,79518038,1476,1476,1476,1476,0
|
|
20230802,112000,79518038,1476,1476,1476,1476,0
|
|
20230802,111900,79518038,1476,1476,1476,1476,49
|
|
20230802,111800,79445714,1468,1468,1468,1468,0
|
|
20230802,111700,79445714,1468,1468,1468,1468,0
|
|
20230802,111600,79445714,1468,1468,1468,1468,0
|
|
20230802,111500,79445714,1468,1468,1468,1468,0
|
|
20230802,111400,79445714,1468,1468,1468,1468,0
|
|
20230802,111300,79445714,1468,1468,1468,1468,0
|
|
20230802,111200,79445714,1468,1468,1468,1468,0
|
|
20230802,111100,79445714,1468,1468,1468,1468,0
|
|
20230802,111000,79445714,1468,1469,1469,1468,113
|
|
20230802,110900,79279726,1478,1478,1478,1478,1
|
|
20230802,110800,79278248,1460,1460,1460,1460,0
|
|
20230802,110700,79278248,1460,1473,1473,1460,4000
|
|
20230802,110600,73409378,1472,1472,1472,1472,0
|
|
20230802,110500,73409378,1472,1473,1473,1472,61
|
|
20230802,110400,73319585,1472,1472,1472,1472,0
|
|
20230802,110300,73319585,1472,1472,1472,1472,1
|
|
20230802,110200,73318113,1472,1472,1472,1472,0
|
|
20230802,110100,73318113,1472,1472,1472,1472,17
|
|
20230802,110000,73293089,1474,1474,1474,1474,319
|
|
20230802,105900,72822883,1474,1475,1475,1474,146
|
|
20230802,105800,72607658,1475,1480,1480,1475,3588
|
|
20230802,105700,67304511,1480,1483,1483,1480,349
|
|
20230802,105600,66787321,1485,1485,1485,1485,1
|
|
20230802,105500,66785836,1479,1479,1479,1479,0
|
|
20230802,105400,66785836,1479,1479,1479,1479,0
|
|
20230802,105300,66785836,1479,1479,1479,1479,0
|
|
20230802,105200,66785836,1479,1476,1479,1476,3442
|
|
20230802,105100,61699472,1476,1476,1476,1476,2
|
|
20230802,105000,61696520,1476,1476,1476,1476,300
|
|
20230802,104900,61253720,1476,1476,1476,1476,0
|
|
20230802,104800,61253720,1476,1476,1476,1476,0
|
|
20230802,104700,61253720,1476,1476,1476,1476,0
|
|
20230802,104600,61253720,1476,1476,1476,1476,4000
|
|
20230802,104500,55349720,1476,1476,1476,1476,9
|
|
20230802,104400,55336436,1476,1476,1476,1476,3
|
|
20230802,104300,55332008,1476,1476,1476,1476,67
|
|
20230802,104200,55233116,1477,1477,1477,1477,136
|
|
20230802,104100,55032244,1477,1477,1477,1477,0
|
|
20230802,104000,55032244,1477,1477,1477,1477,500
|
|
20230802,103900,54293744,1477,1477,1477,1477,0
|
|
20230802,103800,54293744,1477,1477,1477,1477,2
|
|
20230802,103700,54290790,1477,1477,1477,1477,39
|
|
20230802,103600,54233187,1477,1477,1477,1477,19
|
|
20230802,103500,54205124,1477,1477,1478,1474,520
|
|
20230802,103400,53437878,1477,1477,1477,1477,0
|
|
20230802,103300,53437878,1477,1477,1477,1477,25
|
|
20230802,103200,53400953,1477,1477,1477,1477,0
|
|
20230802,103100,53400953,1477,1477,1477,1477,6
|
|
20230802,103000,53392091,1479,1479,1479,1479,0
|
|
20230802,102900,53392091,1479,1479,1479,1479,0
|
|
20230802,102800,53392091,1479,1479,1479,1479,0
|
|
20230802,102700,53392091,1479,1479,1479,1479,0
|
|
20230802,102600,53392091,1479,1479,1479,1479,0
|
|
20230802,102500,53392091,1479,1479,1479,1479,0
|
|
20230802,102400,53392091,1479,1479,1479,1479,0
|
|
20230802,102300,53392091,1479,1479,1479,1479,0
|
|
20230802,102200,53392091,1479,1479,1479,1479,0
|
|
20230802,102100,53392091,1479,1479,1479,1479,0
|
|
20230802,102000,53392091,1479,1479,1479,1479,0
|
|
20230802,101900,53392091,1479,1479,1479,1479,0
|
|
20230802,101800,53392091,1479,1479,1479,1479,0
|
|
20230802,101700,53392091,1479,1479,1479,1479,0
|
|
20230802,101600,53392091,1479,1479,1479,1479,0
|
|
20230802,101500,53392091,1479,1479,1479,1479,0
|
|
20230802,101400,53392091,1479,1479,1479,1479,0
|
|
20230802,101300,53392091,1479,1474,1479,1474,56
|
|
20230802,101200,53309512,1474,1474,1474,1474,220
|
|
20230802,101100,52985232,1474,1474,1474,1474,387
|
|
20230802,101000,52414794,1474,1478,1478,1474,113
|
|
20230802,100900,52248203,1479,1479,1479,1479,2
|
|
20230802,100800,52245245,1479,1479,1479,1479,70
|
|
20230802,100700,52141715,1479,1479,1479,1479,9
|
|
20230802,100600,52128404,1480,1480,1480,1480,3
|
|
20230802,100500,52123964,1480,1480,1480,1480,0
|
|
20230802,100400,52123964,1480,1480,1480,1480,58
|
|
20230802,100300,52038124,1480,1480,1480,1480,1500
|
|
20230802,100200,49818124,1480,1480,1480,1480,1
|
|
20230802,100100,49816644,1482,1476,1482,1475,60
|
|
20230802,100000,49728125,1475,1481,1481,1475,218
|
|
20230802,095900,49406238,1481,1481,1481,1481,16
|
|
20230802,095800,49382542,1482,1482,1482,1482,94
|
|
20230802,095700,49243234,1482,1482,1482,1482,51
|
|
20230802,095600,49167652,1482,1482,1482,1482,300
|
|
20230802,095500,48723052,1482,1482,1482,1482,272
|
|
20230802,095400,48319948,1482,1482,1482,1482,30
|
|
20230802,095300,48275488,1482,1482,1482,1482,0
|
|
20230802,095200,48275488,1482,1482,1482,1482,4
|
|
20230802,095100,48269560,1482,1482,1482,1482,0
|
|
20230802,095000,48269560,1482,1482,1482,1482,5
|
|
20230802,094900,48262150,1475,1475,1475,1475,0
|
|
20230802,094800,48262150,1475,1475,1475,1475,0
|
|
20230802,094700,48262150,1475,1475,1475,1475,1600
|
|
20230802,094600,45902150,1474,1474,1474,1474,20
|
|
20230802,094500,45872670,1474,1474,1474,1474,2
|
|
20230802,094400,45869722,1470,1476,1476,1470,602
|
|
20230802,094300,44982426,1476,1476,1476,1476,1
|
|
20230802,094200,44980950,1465,1465,1465,1465,0
|
|
20230802,094100,44980950,1465,1482,1482,1465,5314
|
|
20230802,094000,37151755,1482,1484,1484,1482,601
|
|
20230802,093900,36261021,1485,1486,1486,1485,42
|
|
20230802,093800,36198650,1487,1485,1487,1485,11
|
|
20230802,093700,36182313,1487,1487,1487,1487,1001
|
|
20230802,093600,34693826,1487,1487,1487,1487,118
|
|
20230802,093500,34518360,1487,1487,1487,1487,1132
|
|
20230802,093400,32835076,1487,1491,1491,1487,29
|
|
20230802,093300,32791934,1491,1491,1491,1491,3
|
|
20230802,093200,32787461,1491,1491,1491,1491,2
|
|
20230802,093100,32784479,1491,1491,1491,1491,16
|
|
20230802,093000,32760623,1487,1489,1489,1487,61
|
|
20230802,092900,32669842,1487,1487,1487,1487,0
|
|
20230802,092800,32669842,1487,1492,1492,1484,1173
|
|
20230802,092700,30925016,1493,1493,1493,1493,100
|
|
20230802,092600,30775716,1493,1493,1493,1493,1
|
|
20230802,092500,30774223,1484,1484,1484,1484,0
|
|
20230802,092400,30774223,1484,1489,1495,1482,606
|
|
20230802,092300,29872994,1490,1490,1490,1490,50
|
|
20230802,092200,29798494,1490,1490,1490,1490,19
|
|
20230802,092100,29770184,1490,1494,1494,1490,187
|
|
20230802,092000,29491426,1495,1494,1495,1494,2085
|
|
20230802,091900,26375731,1490,1490,1490,1490,1000
|
|
20230802,091800,24885731,1490,1490,1490,1490,0
|
|
20230802,091700,24885731,1490,1490,1490,1490,0
|
|
20230802,091600,24885731,1490,1495,1495,1490,164
|
|
20230802,091500,24640576,1490,1487,1490,1487,2367
|
|
20230802,091400,21117508,1488,1488,1488,1488,0
|
|
20230802,091300,21117508,1488,1488,1488,1488,200
|
|
20230802,091200,20819908,1482,1483,1489,1482,1059
|
|
20230802,091100,19249724,1489,1485,1489,1485,169
|
|
20230802,091000,18998263,1485,1479,1485,1479,450
|
|
20230802,090900,18331980,1479,1479,1480,1479,1354
|
|
20230802,090800,16329413,1479,1479,1479,1479,1
|
|
20230802,090700,16327934,1476,1476,1476,1476,2
|
|
20230802,090600,16324982,1481,1473,1481,1473,1405
|
|
20230802,090500,14252661,1473,1468,1473,1468,374
|
|
20230802,090400,13702263,1468,1468,1468,1468,100
|
|
20230802,090300,13555463,1468,1466,1468,1466,110
|
|
20230802,090200,13394181,1467,1467,1467,1466,698
|
|
20230802,090100,12370287,1475,1467,1475,1467,796
|
|
20230802,090000,11201974,1467,1467,1467,1466,7636
|