634 lines
30 KiB
CSV
634 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230802,193100,369987009,1204,1204,1204,1204,7759
|
|
20230802,193000,369987009,1204,1204,1204,1204,0
|
|
20230802,192900,369987009,1204,1204,1204,1204,0
|
|
20230802,192800,369987009,1204,1204,1204,1204,0
|
|
20230802,192700,369987009,1204,1204,1204,1204,0
|
|
20230802,192600,369987009,1204,1204,1204,1204,0
|
|
20230802,192500,369987009,1204,1204,1204,1204,0
|
|
20230802,192400,369987009,1204,1204,1204,1204,0
|
|
20230802,192300,369987009,1204,1204,1204,1204,0
|
|
20230802,192200,369987009,1204,1204,1204,1204,0
|
|
20230802,192100,369987009,1204,1204,1204,1204,0
|
|
20230802,192000,369987009,1204,1204,1204,1204,0
|
|
20230802,191900,369987009,1204,1204,1204,1204,0
|
|
20230802,191800,369987009,1204,1204,1204,1204,0
|
|
20230802,191700,369987009,1204,1204,1204,1204,0
|
|
20230802,191600,369987009,1204,1204,1204,1204,0
|
|
20230802,191500,369987009,1204,1204,1204,1204,0
|
|
20230802,191400,369987009,1204,1204,1204,1204,0
|
|
20230802,191300,369987009,1204,1204,1204,1204,0
|
|
20230802,191200,369987009,1204,1204,1204,1204,0
|
|
20230802,191100,369987009,1204,1204,1204,1204,0
|
|
20230802,191000,369987009,1204,1204,1204,1204,0
|
|
20230802,190900,369987009,1204,1204,1204,1204,0
|
|
20230802,190800,369987009,1204,1204,1204,1204,0
|
|
20230802,190700,369987009,1204,1204,1204,1204,0
|
|
20230802,190600,369987009,1204,1204,1204,1204,0
|
|
20230802,190500,369987009,1204,1204,1204,1204,0
|
|
20230802,190400,369987009,1204,1204,1204,1204,0
|
|
20230802,190300,369987009,1204,1204,1204,1204,0
|
|
20230802,190200,369987009,1204,1204,1204,1204,0
|
|
20230802,190100,369987009,1204,1204,1204,1204,7759
|
|
20230802,190000,369987009,1204,1204,1204,1204,0
|
|
20230802,185900,369987009,1204,1204,1204,1204,0
|
|
20230802,185800,369987009,1204,1204,1204,1204,0
|
|
20230802,185700,369987009,1204,1204,1204,1204,0
|
|
20230802,185600,369987009,1204,1204,1204,1204,0
|
|
20230802,185500,369987009,1204,1204,1204,1204,0
|
|
20230802,185400,369987009,1204,1204,1204,1204,0
|
|
20230802,185300,369987009,1204,1204,1204,1204,0
|
|
20230802,185200,369987009,1204,1204,1204,1204,0
|
|
20230802,185100,369987009,1204,1204,1204,1204,0
|
|
20230802,185000,369987009,1204,1204,1204,1204,0
|
|
20230802,184900,369987009,1204,1204,1204,1204,0
|
|
20230802,184800,369987009,1204,1204,1204,1204,0
|
|
20230802,184700,369987009,1204,1204,1204,1204,0
|
|
20230802,184600,369987009,1204,1204,1204,1204,0
|
|
20230802,184500,369987009,1204,1204,1204,1204,0
|
|
20230802,184400,369987009,1204,1204,1204,1204,0
|
|
20230802,184300,369987009,1204,1204,1204,1204,0
|
|
20230802,184200,369987009,1204,1204,1204,1204,0
|
|
20230802,184100,369987009,1204,1204,1204,1204,0
|
|
20230802,184000,369987009,1204,1204,1204,1204,0
|
|
20230802,183900,369987009,1204,1204,1204,1204,0
|
|
20230802,183800,369987009,1204,1204,1204,1204,0
|
|
20230802,183700,369987009,1204,1204,1204,1204,0
|
|
20230802,183600,369987009,1204,1204,1204,1204,0
|
|
20230802,183500,369987009,1204,1204,1204,1204,0
|
|
20230802,183400,369987009,1204,1204,1204,1204,0
|
|
20230802,183300,369987009,1204,1204,1204,1204,0
|
|
20230802,183200,369987009,1204,1204,1204,1204,0
|
|
20230802,183100,369987009,1204,1204,1204,1204,7759
|
|
20230802,183000,369987009,1204,1204,1204,1204,0
|
|
20230802,182900,369987009,1204,1204,1204,1204,0
|
|
20230802,182800,369987009,1204,1204,1204,1204,0
|
|
20230802,182700,369987009,1204,1204,1204,1204,0
|
|
20230802,182600,369987009,1204,1204,1204,1204,0
|
|
20230802,182500,369987009,1204,1204,1204,1204,0
|
|
20230802,182400,369987009,1204,1204,1204,1204,0
|
|
20230802,182300,369987009,1204,1204,1204,1204,0
|
|
20230802,182200,369987009,1204,1204,1204,1204,0
|
|
20230802,182100,369987009,1204,1204,1204,1204,0
|
|
20230802,182000,369987009,1204,1204,1204,1204,0
|
|
20230802,181900,369987009,1204,1204,1204,1204,0
|
|
20230802,181800,369987009,1204,1204,1204,1204,0
|
|
20230802,181700,369987009,1204,1204,1204,1204,0
|
|
20230802,181600,369987009,1204,1204,1204,1204,0
|
|
20230802,181500,369987009,1204,1204,1204,1204,0
|
|
20230802,181400,369987009,1204,1204,1204,1204,0
|
|
20230802,181300,369987009,1204,1204,1204,1204,0
|
|
20230802,181200,369987009,1204,1204,1204,1204,0
|
|
20230802,181100,369987009,1204,1204,1204,1204,0
|
|
20230802,181000,369987009,1204,1204,1204,1204,0
|
|
20230802,180900,369987009,1204,1204,1204,1204,0
|
|
20230802,180800,369987009,1204,1204,1204,1204,0
|
|
20230802,180700,369987009,1204,1204,1204,1204,0
|
|
20230802,180600,369987009,1204,1204,1204,1204,0
|
|
20230802,180500,369987009,1204,1204,1204,1204,0
|
|
20230802,180400,369987009,1204,1204,1204,1204,0
|
|
20230802,180300,369987009,1204,1204,1204,1204,0
|
|
20230802,180200,369987009,1204,1204,1204,1204,0
|
|
20230802,180100,369987009,1204,1204,1204,1204,7759
|
|
20230802,180000,369987009,1204,1204,1204,1204,0
|
|
20230802,175900,369987009,1204,1204,1204,1204,0
|
|
20230802,175800,369987009,1204,1204,1204,1204,0
|
|
20230802,175700,369987009,1204,1204,1204,1204,0
|
|
20230802,175600,369987009,1204,1204,1204,1204,0
|
|
20230802,175500,369987009,1204,1204,1204,1204,0
|
|
20230802,175400,369987009,1204,1204,1204,1204,0
|
|
20230802,175300,369987009,1204,1204,1204,1204,0
|
|
20230802,175200,369987009,1204,1204,1204,1204,0
|
|
20230802,175100,369987009,1204,1204,1204,1204,0
|
|
20230802,175000,369987009,1204,1204,1204,1204,0
|
|
20230802,174900,369987009,1204,1204,1204,1204,0
|
|
20230802,174800,369987009,1204,1204,1204,1204,0
|
|
20230802,174700,369987009,1204,1204,1204,1204,0
|
|
20230802,174600,369987009,1204,1204,1204,1204,0
|
|
20230802,174500,369987009,1204,1204,1204,1204,0
|
|
20230802,174400,369987009,1204,1204,1204,1204,0
|
|
20230802,174300,369987009,1204,1204,1204,1204,0
|
|
20230802,174200,369987009,1204,1204,1204,1204,0
|
|
20230802,174100,369987009,1204,1204,1204,1204,0
|
|
20230802,174000,369987009,1204,1204,1204,1204,0
|
|
20230802,173900,369987009,1204,1204,1204,1204,0
|
|
20230802,173800,369987009,1204,1204,1204,1204,0
|
|
20230802,173700,369987009,1204,1204,1204,1204,0
|
|
20230802,173600,369987009,1204,1204,1204,1204,0
|
|
20230802,173500,369987009,1204,1204,1204,1204,0
|
|
20230802,173400,369987009,1204,1204,1204,1204,0
|
|
20230802,173300,369987009,1204,1204,1204,1204,0
|
|
20230802,173200,369987009,1204,1204,1204,1204,0
|
|
20230802,173100,369987009,1204,1204,1204,1204,7759
|
|
20230802,173000,369987009,1204,1204,1204,1204,0
|
|
20230802,172900,369987009,1204,1204,1204,1204,0
|
|
20230802,172800,369987009,1204,1204,1204,1204,0
|
|
20230802,172700,369987009,1204,1204,1204,1204,0
|
|
20230802,172600,369987009,1204,1204,1204,1204,0
|
|
20230802,172500,369987009,1204,1204,1204,1204,0
|
|
20230802,172400,369987009,1204,1204,1204,1204,0
|
|
20230802,172300,369987009,1204,1204,1204,1204,0
|
|
20230802,172200,369987009,1204,1204,1204,1204,0
|
|
20230802,172100,369987009,1204,1204,1204,1204,0
|
|
20230802,172000,369987009,1204,1204,1204,1204,0
|
|
20230802,171900,369987009,1204,1204,1204,1204,0
|
|
20230802,171800,369987009,1204,1204,1204,1204,0
|
|
20230802,171700,369987009,1204,1204,1204,1204,0
|
|
20230802,171600,369987009,1204,1204,1204,1204,0
|
|
20230802,171500,369987009,1204,1204,1204,1204,0
|
|
20230802,171400,369987009,1204,1204,1204,1204,0
|
|
20230802,171300,369987009,1204,1204,1204,1204,0
|
|
20230802,171200,369987009,1204,1204,1204,1204,0
|
|
20230802,171100,369987009,1204,1204,1204,1204,0
|
|
20230802,171000,369987009,1204,1204,1204,1204,0
|
|
20230802,170900,369987009,1204,1204,1204,1204,0
|
|
20230802,170800,369987009,1204,1204,1204,1204,0
|
|
20230802,170700,369987009,1204,1204,1204,1204,0
|
|
20230802,170600,369987009,1204,1204,1204,1204,0
|
|
20230802,170500,369987009,1204,1204,1204,1204,0
|
|
20230802,170400,369987009,1204,1204,1204,1204,0
|
|
20230802,170300,369987009,1204,1204,1204,1204,0
|
|
20230802,170200,369987009,1204,1204,1204,1204,0
|
|
20230802,170100,369987009,1204,1204,1204,1204,7759
|
|
20230802,170000,369987009,1204,1204,1204,1204,0
|
|
20230802,165900,369987009,1204,1204,1204,1204,0
|
|
20230802,165800,369987009,1204,1204,1204,1204,0
|
|
20230802,165700,369987009,1204,1204,1204,1204,0
|
|
20230802,165600,369987009,1204,1204,1204,1204,0
|
|
20230802,165500,369987009,1204,1204,1204,1204,0
|
|
20230802,165400,369987009,1204,1204,1204,1204,0
|
|
20230802,165300,369987009,1204,1204,1204,1204,0
|
|
20230802,165200,369987009,1204,1204,1204,1204,0
|
|
20230802,165100,369987009,1204,1204,1204,1204,0
|
|
20230802,165000,369987009,1204,1204,1204,1204,0
|
|
20230802,164900,369987009,1204,1204,1204,1204,0
|
|
20230802,164800,369987009,1204,1204,1204,1204,0
|
|
20230802,164700,369987009,1204,1204,1204,1204,0
|
|
20230802,164600,369987009,1204,1204,1204,1204,0
|
|
20230802,164500,369987009,1204,1204,1204,1204,0
|
|
20230802,164400,369987009,1204,1204,1204,1204,0
|
|
20230802,164300,369987009,1204,1204,1204,1204,0
|
|
20230802,164200,369987009,1204,1204,1204,1204,0
|
|
20230802,164100,369987009,1204,1204,1204,1204,0
|
|
20230802,164000,369987009,1204,1204,1204,1204,0
|
|
20230802,163900,369987009,1204,1204,1204,1204,0
|
|
20230802,163800,369987009,1204,1204,1204,1204,0
|
|
20230802,163700,369987009,1204,1204,1204,1204,0
|
|
20230802,163600,369987009,1204,1204,1204,1204,0
|
|
20230802,163500,369987009,1204,1204,1204,1204,0
|
|
20230802,163400,369987009,1204,1204,1204,1204,0
|
|
20230802,163300,369987009,1204,1204,1204,1204,0
|
|
20230802,163200,369987009,1204,1204,1204,1204,0
|
|
20230802,163100,369987009,1204,1204,1204,1204,7759
|
|
20230802,163000,369987009,1204,1204,1204,1204,0
|
|
20230802,162900,369987009,1204,1204,1204,1204,0
|
|
20230802,162800,369987009,1204,1204,1204,1204,0
|
|
20230802,162700,369987009,1204,1204,1204,1204,0
|
|
20230802,162600,369987009,1204,1204,1204,1204,0
|
|
20230802,162500,369987009,1204,1204,1204,1204,0
|
|
20230802,162400,369987009,1204,1204,1204,1204,0
|
|
20230802,162300,369987009,1204,1204,1204,1204,0
|
|
20230802,162200,369987009,1204,1204,1204,1204,0
|
|
20230802,162100,369987009,1204,1204,1204,1204,0
|
|
20230802,162000,369987009,1204,1204,1204,1204,0
|
|
20230802,161900,369987009,1204,1204,1204,1204,0
|
|
20230802,161800,369987009,1204,1204,1204,1204,0
|
|
20230802,161700,369987009,1204,1204,1204,1204,0
|
|
20230802,161600,369987009,1204,1204,1204,1204,0
|
|
20230802,161500,369987009,1204,1204,1204,1204,0
|
|
20230802,161400,369987009,1204,1204,1204,1204,0
|
|
20230802,161300,369987009,1204,1204,1204,1204,0
|
|
20230802,161200,369987009,1204,1204,1204,1204,0
|
|
20230802,161100,369987009,1204,1204,1204,1204,0
|
|
20230802,161000,369987009,1204,1204,1204,1204,0
|
|
20230802,160900,369987009,1204,1204,1204,1204,0
|
|
20230802,160800,369987009,1204,1204,1204,1204,0
|
|
20230802,160700,369987009,1204,1204,1204,1204,0
|
|
20230802,160600,369987009,1204,1204,1204,1204,0
|
|
20230802,160500,369987009,1204,1204,1204,1204,0
|
|
20230802,160400,369987009,1204,1204,1204,1204,0
|
|
20230802,160300,369987009,1204,1204,1204,1204,0
|
|
20230802,160200,369987009,1204,1204,1204,1204,0
|
|
20230802,160100,369987009,1204,1204,1204,1204,7759
|
|
20230802,160000,369987009,1204,1204,1204,1204,0
|
|
20230802,155900,369987009,1204,1204,1204,1204,0
|
|
20230802,155800,369987009,1204,1204,1204,1204,0
|
|
20230802,155700,369987009,1204,1204,1204,1204,0
|
|
20230802,155600,369987009,1204,1204,1204,1204,0
|
|
20230802,155500,369987009,1204,1204,1204,1204,0
|
|
20230802,155400,369987009,1204,1204,1204,1204,0
|
|
20230802,155300,369987009,1204,1204,1204,1204,0
|
|
20230802,155200,369987009,1204,1204,1204,1204,0
|
|
20230802,155100,369987009,1204,1204,1204,1204,0
|
|
20230802,155000,369987009,1204,1204,1204,1204,0
|
|
20230802,154900,369987009,1204,1204,1204,1204,0
|
|
20230802,154800,369987009,1204,1204,1204,1204,0
|
|
20230802,154700,369987009,1204,1204,1204,1204,0
|
|
20230802,154600,369987009,1204,1204,1204,1204,0
|
|
20230802,154500,369987009,1204,1204,1204,1204,0
|
|
20230802,154400,369987009,1204,1204,1204,1204,0
|
|
20230802,154300,369987009,1204,1204,1204,1204,0
|
|
20230802,154200,369987009,1204,1204,1204,1204,0
|
|
20230802,154100,369987009,1204,1204,1204,1204,0
|
|
20230802,154000,369987009,1204,1204,1204,1204,0
|
|
20230802,153900,369987009,1204,1204,1204,1204,0
|
|
20230802,153800,369987009,1204,1204,1204,1204,0
|
|
20230802,153700,369987009,1204,1204,1204,1204,0
|
|
20230802,153600,369987009,1204,1204,1204,1204,0
|
|
20230802,153500,369987009,1204,1204,1204,1204,0
|
|
20230802,153400,369987009,1204,1204,1204,1204,0
|
|
20230802,153300,369987009,1204,1204,1204,1204,0
|
|
20230802,153200,369987009,1204,1204,1204,1204,0
|
|
20230802,153100,369987009,1204,1204,1204,1204,7759
|
|
20230802,153000,369987009,1204,1204,1204,1204,7759
|
|
20230802,152900,360645173,1207,1207,1207,1207,0
|
|
20230802,152800,360645173,1207,1207,1207,1207,0
|
|
20230802,152700,360645173,1207,1207,1207,1207,0
|
|
20230802,152600,360645173,1207,1207,1207,1207,0
|
|
20230802,152500,360645173,1207,1207,1207,1207,0
|
|
20230802,152400,360645173,1207,1207,1207,1207,0
|
|
20230802,152300,360645173,1207,1207,1207,1207,0
|
|
20230802,152200,360645173,1207,1207,1207,1207,0
|
|
20230802,152100,360645173,1207,1207,1207,1207,0
|
|
20230802,152000,360645173,1207,1207,1207,1207,0
|
|
20230802,151900,360645173,1207,1205,1208,1199,480
|
|
20230802,151800,360068979,1205,1205,1205,1205,4224
|
|
20230802,151700,354979059,1205,1210,1210,1205,11200
|
|
20230802,151600,341482059,1212,1202,1212,1202,6003
|
|
20230802,151500,334254050,1205,1205,1205,1205,7
|
|
20230802,151400,334245615,1205,1195,1205,1195,1000
|
|
20230802,151300,333047870,1194,1194,1194,1194,0
|
|
20230802,151200,333047870,1194,1194,1194,1194,58
|
|
20230802,151100,332978618,1195,1195,1195,1195,0
|
|
20230802,151000,332978618,1195,1195,1195,1195,0
|
|
20230802,150900,332978618,1195,1195,1195,1195,0
|
|
20230802,150800,332978618,1195,1195,1195,1195,0
|
|
20230802,150700,332978618,1195,1195,1195,1195,9
|
|
20230802,150600,332967863,1196,1196,1196,1196,0
|
|
20230802,150500,332967863,1196,1196,1196,1196,0
|
|
20230802,150400,332967863,1196,1196,1196,1196,511
|
|
20230802,150300,332356707,1196,1196,1196,1196,500
|
|
20230802,150200,331758707,1196,1189,1196,1180,64
|
|
20230802,150100,331682703,1195,1195,1195,1195,1000
|
|
20230802,150000,330487703,1195,1192,1195,1192,600
|
|
20230802,145900,329770811,1195,1195,1195,1195,0
|
|
20230802,145800,329770811,1195,1195,1195,1195,0
|
|
20230802,145700,329770811,1195,1195,1195,1195,0
|
|
20230802,145600,329770811,1195,1195,1195,1195,0
|
|
20230802,145500,329770811,1195,1195,1195,1195,0
|
|
20230802,145400,329770811,1195,1195,1195,1195,0
|
|
20230802,145300,329770811,1195,1195,1195,1195,0
|
|
20230802,145200,329770811,1195,1195,1195,1195,0
|
|
20230802,145100,329770811,1195,1195,1195,1195,0
|
|
20230802,145000,329770811,1195,1195,1195,1195,0
|
|
20230802,144900,329770811,1195,1195,1195,1195,0
|
|
20230802,144800,329770811,1195,1195,1195,1195,0
|
|
20230802,144700,329770811,1195,1195,1195,1195,0
|
|
20230802,144600,329770811,1195,1195,1195,1195,30
|
|
20230802,144500,329734961,1196,1196,1196,1196,0
|
|
20230802,144400,329734961,1196,1196,1196,1196,648
|
|
20230802,144300,328959953,1196,1188,1196,1188,319
|
|
20230802,144200,328580624,1188,1186,1188,1186,3972
|
|
20230802,144100,323865369,1185,1184,1185,1184,185
|
|
20230802,144000,323646217,1185,1185,1185,1185,0
|
|
20230802,143900,323646217,1185,1185,1185,1185,0
|
|
20230802,143800,323646217,1185,1185,1185,1185,0
|
|
20230802,143700,323646217,1185,1185,1185,1185,0
|
|
20230802,143600,323646217,1185,1185,1185,1185,0
|
|
20230802,143500,323646217,1185,1185,1185,1185,0
|
|
20230802,143400,323646217,1185,1185,1185,1185,0
|
|
20230802,143300,323646217,1185,1185,1185,1185,828
|
|
20230802,143200,322665037,1185,1185,1185,1185,70
|
|
20230802,143100,322582087,1185,1185,1185,1185,0
|
|
20230802,143000,322582087,1185,1185,1185,1185,2300
|
|
20230802,142900,319856587,1180,1180,1180,1180,87
|
|
20230802,142800,319753927,1179,1179,1179,1179,0
|
|
20230802,142700,319753927,1179,1179,1179,1179,0
|
|
20230802,142600,319753927,1179,1179,1179,1179,0
|
|
20230802,142500,319753927,1179,1179,1179,1179,0
|
|
20230802,142400,319753927,1179,1179,1179,1179,0
|
|
20230802,142300,319753927,1179,1179,1179,1179,0
|
|
20230802,142200,319753927,1179,1179,1179,1179,0
|
|
20230802,142100,319753927,1179,1179,1179,1179,0
|
|
20230802,142000,319753927,1179,1179,1179,1179,0
|
|
20230802,141900,319753927,1179,1179,1179,1179,0
|
|
20230802,141800,319753927,1179,1179,1179,1179,0
|
|
20230802,141700,319753927,1179,1179,1179,1179,0
|
|
20230802,141600,319753927,1179,1179,1179,1179,19
|
|
20230802,141500,319731526,1179,1179,1179,1179,0
|
|
20230802,141400,319731526,1179,1179,1179,1179,157
|
|
20230802,141300,319546423,1179,1179,1179,1179,0
|
|
20230802,141200,319546423,1179,1179,1179,1179,0
|
|
20230802,141100,319546423,1179,1179,1179,1179,19
|
|
20230802,141000,319524022,1180,1180,1180,1180,0
|
|
20230802,140900,319524022,1180,1180,1180,1180,0
|
|
20230802,140800,319524022,1180,1180,1180,1180,0
|
|
20230802,140700,319524022,1180,1180,1180,1180,1
|
|
20230802,140600,319522842,1181,1181,1181,1181,0
|
|
20230802,140500,319522842,1181,1181,1181,1181,0
|
|
20230802,140400,319522842,1181,1181,1181,1181,0
|
|
20230802,140300,319522842,1181,1181,1181,1181,0
|
|
20230802,140200,319522842,1181,1181,1181,1181,51
|
|
20230802,140100,319462611,1181,1182,1182,1181,212
|
|
20230802,140000,319212236,1181,1181,1181,1181,0
|
|
20230802,135900,319212236,1181,1181,1181,1181,0
|
|
20230802,135800,319212236,1181,1181,1181,1181,0
|
|
20230802,135700,319212236,1181,1181,1181,1181,0
|
|
20230802,135600,319212236,1181,1181,1181,1181,0
|
|
20230802,135500,319212236,1181,1181,1181,1181,0
|
|
20230802,135400,319212236,1181,1181,1181,1181,18
|
|
20230802,135300,319190978,1179,1180,1180,1179,518
|
|
20230802,135200,318580238,1179,1179,1179,1179,14
|
|
20230802,135100,318563732,1178,1178,1178,1178,0
|
|
20230802,135000,318563732,1178,1178,1178,1178,0
|
|
20230802,134900,318563732,1178,1178,1178,1178,0
|
|
20230802,134800,318563732,1178,1178,1178,1178,4
|
|
20230802,134700,318559020,1178,1178,1178,1178,62
|
|
20230802,134600,318485984,1179,1178,1179,1178,63
|
|
20230802,134500,318411766,1178,1179,1179,1178,1629
|
|
20230802,134400,316491232,1179,1179,1179,1179,0
|
|
20230802,134300,316491232,1179,1179,1179,1179,2
|
|
20230802,134200,316488874,1179,1179,1179,1179,2
|
|
20230802,134100,316486516,1179,1179,1179,1179,62
|
|
20230802,134000,316413418,1178,1178,1178,1178,0
|
|
20230802,133900,316413418,1178,1178,1178,1178,0
|
|
20230802,133800,316413418,1178,1178,1178,1178,0
|
|
20230802,133700,316413418,1178,1178,1178,1178,0
|
|
20230802,133600,316413418,1178,1178,1178,1178,0
|
|
20230802,133500,316413418,1178,1178,1178,1178,0
|
|
20230802,133400,316413418,1178,1178,1178,1178,0
|
|
20230802,133300,316413418,1178,1178,1178,1178,3168
|
|
20230802,133200,312681514,1178,1178,1178,1178,0
|
|
20230802,133100,312681514,1178,1179,1179,1178,1361
|
|
20230802,133000,311076942,1179,1179,1179,1179,703
|
|
20230802,132900,310248105,1179,1179,1179,1179,0
|
|
20230802,132800,310248105,1179,1179,1179,1179,1018
|
|
20230802,132700,309047883,1180,1180,1180,1180,1131
|
|
20230802,132600,307713303,1180,1180,1180,1180,0
|
|
20230802,132500,307713303,1180,1180,1180,1180,3000
|
|
20230802,132400,304173303,1180,1182,1182,1180,3601
|
|
20230802,132300,299920603,1182,1183,1183,1182,574
|
|
20230802,132200,299241616,1184,1185,1185,1184,964
|
|
20230802,132100,298099834,1185,1185,1185,1185,19
|
|
20230802,132000,298077319,1186,1186,1186,1186,0
|
|
20230802,131900,298077319,1186,1186,1186,1186,0
|
|
20230802,131800,298077319,1186,1186,1186,1186,0
|
|
20230802,131700,298077319,1186,1186,1186,1186,1
|
|
20230802,131600,298076133,1187,1187,1187,1187,0
|
|
20230802,131500,298076133,1187,1187,1187,1187,10
|
|
20230802,131400,298064263,1184,1184,1184,1184,0
|
|
20230802,131300,298064263,1184,1185,1187,1184,29
|
|
20230802,131200,298029906,1184,1184,1184,1184,4480
|
|
20230802,131100,292725586,1182,1182,1182,1182,0
|
|
20230802,131000,292725586,1182,1182,1182,1182,0
|
|
20230802,130900,292725586,1182,1182,1182,1182,306
|
|
20230802,130800,292363894,1181,1181,1181,1181,0
|
|
20230802,130700,292363894,1181,1181,1181,1181,0
|
|
20230802,130600,292363894,1181,1181,1181,1181,1019
|
|
20230802,130500,291160455,1181,1182,1182,1181,788
|
|
20230802,130400,290229544,1181,1181,1181,1181,0
|
|
20230802,130300,290229544,1181,1181,1181,1181,0
|
|
20230802,130200,290229544,1181,1181,1181,1181,0
|
|
20230802,130100,290229544,1181,1181,1181,1181,19
|
|
20230802,130000,290207105,1181,1180,1181,1180,4448
|
|
20230802,125900,284954060,1180,1180,1180,1180,7
|
|
20230802,125800,284945800,1178,1178,1178,1178,0
|
|
20230802,125700,284945800,1178,1178,1178,1178,18
|
|
20230802,125600,284924596,1179,1179,1179,1179,350
|
|
20230802,125500,284511946,1179,1179,1179,1179,0
|
|
20230802,125400,284511946,1179,1179,1179,1179,0
|
|
20230802,125300,284511946,1179,1179,1179,1179,0
|
|
20230802,125200,284511946,1179,1180,1180,1179,443
|
|
20230802,125100,283989642,1180,1180,1180,1180,18
|
|
20230802,125000,283968402,1180,1180,1180,1180,0
|
|
20230802,124900,283968402,1180,1180,1180,1180,0
|
|
20230802,124800,283968402,1180,1180,1180,1180,0
|
|
20230802,124700,283968402,1180,1180,1180,1180,0
|
|
20230802,124600,283968402,1180,1180,1180,1180,18
|
|
20230802,124500,283947162,1180,1180,1180,1180,0
|
|
20230802,124400,283947162,1180,1180,1180,1180,0
|
|
20230802,124300,283947162,1180,1180,1180,1180,18
|
|
20230802,124200,283925922,1181,1181,1181,1181,66
|
|
20230802,124100,283847976,1181,1181,1181,1181,8
|
|
20230802,124000,283838528,1181,1181,1181,1181,348
|
|
20230802,123900,283427540,1180,1180,1180,1180,0
|
|
20230802,123800,283427540,1180,1180,1180,1180,0
|
|
20230802,123700,283427540,1180,1180,1180,1180,0
|
|
20230802,123600,283427540,1180,1180,1180,1180,18
|
|
20230802,123500,283406300,1181,1181,1181,1181,1180
|
|
20230802,123400,282012720,1181,1181,1181,1181,58
|
|
20230802,123300,281944222,1182,1182,1182,1182,0
|
|
20230802,123200,281944222,1182,1182,1182,1182,0
|
|
20230802,123100,281944222,1182,1182,1182,1182,0
|
|
20230802,123000,281944222,1182,1182,1182,1182,0
|
|
20230802,122900,281944222,1182,1182,1182,1182,16
|
|
20230802,122800,281925310,1182,1182,1182,1182,0
|
|
20230802,122700,281925310,1182,1182,1182,1182,0
|
|
20230802,122600,281925310,1182,1182,1182,1182,0
|
|
20230802,122500,281925310,1182,1182,1182,1182,0
|
|
20230802,122400,281925310,1182,1182,1182,1182,0
|
|
20230802,122300,281925310,1182,1182,1182,1182,0
|
|
20230802,122200,281925310,1182,1182,1182,1182,0
|
|
20230802,122100,281925310,1182,1182,1182,1182,0
|
|
20230802,122000,281925310,1182,1182,1182,1182,0
|
|
20230802,121900,281925310,1182,1182,1182,1182,10
|
|
20230802,121800,281913490,1182,1182,1182,1182,0
|
|
20230802,121700,281913490,1182,1182,1182,1182,277
|
|
20230802,121600,281586076,1181,1181,1181,1181,19
|
|
20230802,121500,281563637,1181,1181,1181,1181,0
|
|
20230802,121400,281563637,1181,1181,1181,1181,6
|
|
20230802,121300,281556551,1180,1180,1180,1180,0
|
|
20230802,121200,281556551,1180,1180,1180,1180,126
|
|
20230802,121100,281407871,1181,1181,1181,1181,13
|
|
20230802,121000,281392518,1182,1182,1182,1182,5
|
|
20230802,120900,281386608,1182,1182,1182,1182,10
|
|
20230802,120800,281374788,1181,1181,1181,1181,0
|
|
20230802,120700,281374788,1181,1181,1181,1181,131
|
|
20230802,120600,281220077,1182,1182,1182,1182,0
|
|
20230802,120500,281220077,1182,1182,1182,1182,0
|
|
20230802,120400,281220077,1182,1182,1182,1182,0
|
|
20230802,120300,281220077,1182,1183,1183,1182,793
|
|
20230802,120200,280282602,1184,1184,1184,1184,0
|
|
20230802,120100,280282602,1184,1184,1184,1184,0
|
|
20230802,120000,280282602,1184,1184,1184,1184,0
|
|
20230802,115900,280282602,1184,1182,1184,1182,100
|
|
20230802,115800,280164400,1183,1183,1183,1183,0
|
|
20230802,115700,280164400,1183,1183,1183,1183,0
|
|
20230802,115600,280164400,1183,1183,1183,1183,0
|
|
20230802,115500,280164400,1183,1183,1183,1183,1
|
|
20230802,115400,280163217,1181,1179,1181,1179,36
|
|
20230802,115300,280120737,1178,1175,1178,1175,608
|
|
20230802,115200,279405575,1176,1175,1176,1175,104
|
|
20230802,115100,279283357,1175,1175,1175,1175,353
|
|
20230802,115000,278868582,1175,1175,1175,1175,9270
|
|
20230802,114900,267976332,1175,1175,1175,1175,119
|
|
20230802,114800,267836507,1175,1177,1177,1175,8991
|
|
20230802,114700,257262895,1177,1177,1177,1177,0
|
|
20230802,114600,257262895,1177,1177,1177,1177,1000
|
|
20230802,114500,256085895,1177,1177,1177,1177,130
|
|
20230802,114400,255932885,1177,1177,1177,1177,3178
|
|
20230802,114300,252192379,1176,1178,1178,1176,2586
|
|
20230802,114200,249149289,1177,1177,1177,1177,197
|
|
20230802,114100,248917420,1178,1177,1178,1177,21
|
|
20230802,114000,248892700,1176,1176,1176,1176,9
|
|
20230802,113900,248882116,1176,1176,1176,1176,49
|
|
20230802,113800,248824492,1176,1176,1176,1176,221
|
|
20230802,113700,248564596,1176,1177,1177,1176,1116
|
|
20230802,113600,247251683,1177,1176,1177,1176,1570
|
|
20230802,113500,245405293,1176,1176,1176,1176,0
|
|
20230802,113400,245405293,1176,1176,1176,1176,484
|
|
20230802,113300,244836109,1176,1178,1178,1176,1022
|
|
20230802,113200,243632899,1176,1176,1176,1176,82
|
|
20230802,113100,243536467,1175,1184,1184,1175,23103
|
|
20230802,113000,216252260,1184,1184,1184,1184,76
|
|
20230802,112900,216162276,1184,1184,1184,1184,111
|
|
20230802,112800,216030852,1184,1184,1184,1184,429
|
|
20230802,112700,215522916,1184,1184,1184,1184,462
|
|
20230802,112600,214975908,1184,1184,1184,1184,4271
|
|
20230802,112500,209919044,1185,1185,1185,1185,841
|
|
20230802,112400,208922459,1186,1186,1186,1186,249
|
|
20230802,112300,208627145,1185,1185,1185,1185,159
|
|
20230802,112200,208438730,1185,1185,1185,1185,19
|
|
20230802,112100,208416215,1185,1186,1186,1184,2911
|
|
20230802,112000,204965838,1186,1186,1188,1186,1067
|
|
20230802,111900,203698376,1186,1187,1187,1186,807
|
|
20230802,111800,202740489,1188,1188,1188,1188,0
|
|
20230802,111700,202740489,1188,1188,1188,1188,10
|
|
20230802,111600,202728609,1188,1188,1188,1188,511
|
|
20230802,111500,202121541,1188,1188,1188,1188,79
|
|
20230802,111400,202027689,1187,1187,1187,1187,0
|
|
20230802,111300,202027689,1187,1187,1187,1187,500
|
|
20230802,111200,201434189,1192,1192,1192,1192,1
|
|
20230802,111100,201432997,1187,1186,1187,1186,354
|
|
20230802,111000,201012938,1186,1188,1188,1186,2046
|
|
20230802,110900,198585747,1197,1197,1197,1197,0
|
|
20230802,110800,198585747,1197,1197,1197,1197,0
|
|
20230802,110700,198585747,1197,1197,1197,1197,0
|
|
20230802,110600,198585747,1197,1197,1197,1197,0
|
|
20230802,110500,198585747,1197,1196,1197,1196,200
|
|
20230802,110400,198346358,1197,1197,1197,1197,201
|
|
20230802,110300,198105761,1192,1190,1192,1190,100
|
|
20230802,110200,197986613,1188,1188,1188,1188,0
|
|
20230802,110100,197986613,1188,1186,1188,1186,467
|
|
20230802,110000,197432284,1186,1187,1187,1186,1164
|
|
20230802,105900,196050893,1187,1187,1187,1187,243
|
|
20230802,105800,195762452,1187,1188,1188,1187,6433
|
|
20230802,105700,188120049,1188,1190,1190,1188,4241
|
|
20230802,105600,183079730,1190,1190,1190,1190,28
|
|
20230802,105500,183046410,1189,1189,1189,1189,10
|
|
20230802,105400,183034520,1192,1193,1193,1191,772
|
|
20230802,105300,182114087,1194,1194,1194,1194,616
|
|
20230802,105200,181378583,1195,1196,1196,1195,2519
|
|
20230802,105100,178368369,1196,1196,1196,1196,0
|
|
20230802,105000,178368369,1196,1196,1196,1196,0
|
|
20230802,104900,178368369,1196,1196,1196,1196,30
|
|
20230802,104800,178332489,1196,1196,1196,1196,1
|
|
20230802,104700,178331293,1196,1196,1196,1196,300
|
|
20230802,104600,177972493,1196,1196,1196,1196,0
|
|
20230802,104500,177972493,1196,1196,1196,1196,0
|
|
20230802,104400,177972493,1196,1196,1196,1196,0
|
|
20230802,104300,177972493,1196,1196,1196,1196,0
|
|
20230802,104200,177972493,1196,1196,1196,1196,0
|
|
20230802,104100,177972493,1196,1196,1196,1196,106
|
|
20230802,104000,177845717,1196,1200,1200,1196,3
|
|
20230802,103900,177842125,1200,1200,1200,1200,156
|
|
20230802,103800,177654925,1196,1197,1197,1196,16
|
|
20230802,103700,177635781,1200,1200,1200,1200,400
|
|
20230802,103600,177155781,1197,1197,1197,1197,0
|
|
20230802,103500,177155781,1197,1197,1197,1197,0
|
|
20230802,103400,177155781,1197,1197,1197,1197,0
|
|
20230802,103300,177155781,1197,1197,1197,1197,2
|
|
20230802,103200,177153387,1197,1197,1197,1197,0
|
|
20230802,103100,177153387,1197,1197,1197,1197,432
|
|
20230802,103000,176636283,1197,1197,1197,1197,1262
|
|
20230802,102900,175125669,1195,1195,1195,1195,1000
|
|
20230802,102800,173930669,1195,1195,1195,1195,0
|
|
20230802,102700,173930669,1195,1195,1195,1195,0
|
|
20230802,102600,173930669,1195,1195,1195,1195,0
|
|
20230802,102500,173930669,1195,1195,1195,1195,27
|
|
20230802,102400,173898404,1195,1195,1195,1195,8
|
|
20230802,102300,173888844,1210,1210,1210,1210,0
|
|
20230802,102200,173888844,1210,1210,1210,1210,0
|
|
20230802,102100,173888844,1210,1210,1210,1210,125
|
|
20230802,102000,173737594,1210,1210,1210,1210,0
|
|
20230802,101900,173737594,1210,1210,1210,1210,228
|
|
20230802,101800,173461714,1210,1210,1210,1210,100
|
|
20230802,101700,173340714,1211,1211,1211,1211,50
|
|
20230802,101600,173280164,1210,1211,1211,1210,300
|
|
20230802,101500,172917125,1210,1211,1211,1210,243
|
|
20230802,101400,172622898,1212,1212,1212,1212,746
|
|
20230802,101300,171718746,1217,1217,1217,1217,200
|
|
20230802,101200,171475346,1218,1211,1218,1211,427
|
|
20230802,101100,170958159,1210,1210,1210,1210,2458
|
|
20230802,101000,167983979,1209,1203,1209,1203,500
|
|
20230802,100900,167380617,1203,1201,1203,1201,4244
|
|
20230802,100800,162283355,1199,1199,1199,1199,0
|
|
20230802,100700,162283355,1199,1194,1199,1194,82087
|
|
20230802,100600,64188380,1189,1189,1189,1189,0
|
|
20230802,100500,64188380,1189,1189,1189,1189,734
|
|
20230802,100400,63315654,1194,1189,1194,1189,2
|
|
20230802,100300,63313271,1189,1189,1189,1189,0
|
|
20230802,100200,63313271,1189,1189,1189,1189,0
|
|
20230802,100100,63313271,1189,1189,1189,1189,0
|
|
20230802,100000,63313271,1189,1189,1189,1189,35
|
|
20230802,095900,63271656,1188,1188,1188,1188,0
|
|
20230802,095800,63271656,1188,1188,1188,1188,0
|
|
20230802,095700,63271656,1188,1187,1188,1187,3016
|
|
20230802,095600,59688665,1188,1189,1189,1187,453
|
|
20230802,095500,59150412,1188,1193,1193,1188,32
|
|
20230802,095400,59112350,1195,1195,1195,1195,0
|
|
20230802,095300,59112350,1195,1195,1195,1195,0
|
|
20230802,095200,59112350,1195,1195,1195,1195,0
|
|
20230802,095100,59112350,1195,1195,1195,1195,0
|
|
20230802,095000,59112350,1195,1195,1195,1195,12
|
|
20230802,094900,59098010,1195,1195,1195,1195,0
|
|
20230802,094800,59098010,1195,1195,1195,1195,5
|
|
20230802,094700,59092035,1195,1195,1195,1195,0
|
|
20230802,094600,59092035,1195,1194,1195,1194,275
|
|
20230802,094500,58763603,1195,1195,1195,1195,0
|
|
20230802,094400,58763603,1195,1195,1195,1195,0
|
|
20230802,094300,58763603,1195,1195,1195,1195,50
|
|
20230802,094200,58703853,1195,1195,1195,1195,10
|
|
20230802,094100,58691903,1194,1194,1194,1194,0
|
|
20230802,094000,58691903,1194,1194,1194,1194,0
|
|
20230802,093900,58691903,1194,1193,1195,1193,3177
|
|
20230802,093800,54895634,1192,1192,1192,1192,1000
|
|
20230802,093700,53703634,1192,1192,1192,1192,1
|
|
20230802,093600,53702442,1189,1189,1189,1189,2863
|
|
20230802,093500,50298335,1189,1189,1189,1189,10
|
|
20230802,093400,50286445,1189,1189,1189,1189,0
|
|
20230802,093300,50286445,1189,1189,1189,1189,0
|
|
20230802,093200,50286445,1189,1193,1193,1189,2283
|
|
20230802,093100,47571790,1193,1193,1193,1193,0
|
|
20230802,093000,47571790,1193,1190,1193,1189,2004
|
|
20230802,092900,45188514,1190,1191,1191,1190,2001
|
|
20230802,092800,42807318,1190,1189,1190,1189,1143
|
|
20230802,092700,41448148,1189,1189,1189,1189,2168
|
|
20230802,092600,38870396,1189,1189,1189,1189,248
|
|
20230802,092500,38575524,1189,1189,1189,1189,531
|
|
20230802,092400,37944165,1186,1186,1186,1186,0
|
|
20230802,092300,37944165,1186,1186,1186,1186,0
|
|
20230802,092200,37944165,1186,1189,1189,1186,10
|
|
20230802,092100,37932278,1186,1186,1186,1186,0
|
|
20230802,092000,37932278,1186,1186,1186,1186,0
|
|
20230802,091900,37932278,1186,1186,1186,1186,0
|
|
20230802,091800,37932278,1186,1186,1186,1186,2234
|
|
20230802,091700,35282754,1186,1187,1187,1186,1689
|
|
20230802,091600,33279589,1186,1186,1186,1186,211
|
|
20230802,091500,33029343,1186,1190,1190,1186,689
|
|
20230802,091400,32210425,1195,1189,1195,1189,5057
|
|
20230802,091300,26195344,1190,1190,1190,1189,166
|
|
20230802,091200,25997894,1190,1190,1190,1190,1055
|
|
20230802,091100,24742444,1195,1191,1195,1190,3600
|
|
20230802,091000,20450441,1192,1194,1194,1192,6027
|
|
20230802,090900,13260244,1195,1195,1195,1195,610
|
|
20230802,090800,12531294,1195,1194,1195,1194,1064
|
|
20230802,090700,11260022,1194,1194,1194,1194,1
|
|
20230802,090600,11258828,1189,1195,1195,1189,186
|
|
20230802,090500,11037518,1195,1196,1198,1189,428
|
|
20230802,090400,10527963,1200,1200,1200,1200,0
|
|
20230802,090300,10527963,1200,1200,1200,1200,200
|
|
20230802,090200,10287963,1202,1193,1202,1190,340
|
|
20230802,090100,9882733,1202,1194,1202,1193,1148
|
|
20230802,090000,8512177,1193,1203,1203,1190,7111
|