587 lines
28 KiB
CSV
587 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230810,184400,448477157,1152,1152,1152,1152,6156
|
|
20230810,184300,448477157,1152,1152,1152,1152,0
|
|
20230810,184200,448477157,1152,1152,1152,1152,0
|
|
20230810,184100,448477157,1152,1152,1152,1152,0
|
|
20230810,184000,448477157,1152,1152,1152,1152,0
|
|
20230810,183900,448477157,1152,1152,1152,1152,0
|
|
20230810,183800,448477157,1152,1152,1152,1152,0
|
|
20230810,183700,448477157,1152,1152,1152,1152,0
|
|
20230810,183600,448477157,1152,1152,1152,1152,0
|
|
20230810,183500,448477157,1152,1152,1152,1152,0
|
|
20230810,183400,448477157,1152,1152,1152,1152,0
|
|
20230810,183300,448477157,1152,1152,1152,1152,0
|
|
20230810,183200,448477157,1152,1152,1152,1152,0
|
|
20230810,183100,448477157,1152,1152,1152,1152,0
|
|
20230810,183000,448477157,1152,1152,1152,1152,0
|
|
20230810,182900,448477157,1152,1152,1152,1152,0
|
|
20230810,182800,448477157,1152,1152,1152,1152,0
|
|
20230810,182700,448477157,1152,1152,1152,1152,0
|
|
20230810,182600,448477157,1152,1152,1152,1152,0
|
|
20230810,182500,448477157,1152,1152,1152,1152,0
|
|
20230810,182400,448477157,1152,1152,1152,1152,0
|
|
20230810,182300,448477157,1152,1152,1152,1152,0
|
|
20230810,182200,448477157,1152,1152,1152,1152,0
|
|
20230810,182100,448477157,1152,1152,1152,1152,0
|
|
20230810,182000,448477157,1152,1152,1152,1152,0
|
|
20230810,181900,448477157,1152,1152,1152,1152,0
|
|
20230810,181800,448477157,1152,1152,1152,1152,0
|
|
20230810,181700,448477157,1152,1152,1152,1152,0
|
|
20230810,181600,448477157,1152,1152,1152,1152,0
|
|
20230810,181500,448477157,1152,1152,1152,1152,0
|
|
20230810,181400,448477157,1152,1152,1152,1152,6156
|
|
20230810,181300,448477157,1152,1152,1152,1152,0
|
|
20230810,181200,448477157,1152,1152,1152,1152,0
|
|
20230810,181100,448477157,1152,1152,1152,1152,0
|
|
20230810,181000,448477157,1152,1152,1152,1152,0
|
|
20230810,180900,448477157,1152,1152,1152,1152,0
|
|
20230810,180800,448477157,1152,1152,1152,1152,0
|
|
20230810,180700,448477157,1152,1152,1152,1152,0
|
|
20230810,180600,448477157,1152,1152,1152,1152,0
|
|
20230810,180500,448477157,1152,1152,1152,1152,0
|
|
20230810,180400,448477157,1152,1152,1152,1152,0
|
|
20230810,180300,448477157,1152,1152,1152,1152,0
|
|
20230810,180200,448477157,1152,1152,1152,1152,0
|
|
20230810,180100,448477157,1152,1152,1152,1152,0
|
|
20230810,180000,448477157,1152,1152,1152,1152,0
|
|
20230810,175900,448477157,1152,1152,1152,1152,0
|
|
20230810,175800,448477157,1152,1152,1152,1152,0
|
|
20230810,175700,448477157,1152,1152,1152,1152,0
|
|
20230810,175600,448477157,1152,1152,1152,1152,0
|
|
20230810,175500,448477157,1152,1152,1152,1152,0
|
|
20230810,175400,448477157,1152,1152,1152,1152,0
|
|
20230810,175300,448477157,1152,1152,1152,1152,0
|
|
20230810,175200,448477157,1152,1152,1152,1152,0
|
|
20230810,175100,448477157,1152,1152,1152,1152,0
|
|
20230810,175000,448477157,1152,1152,1152,1152,0
|
|
20230810,174900,448477157,1152,1152,1152,1152,0
|
|
20230810,174800,448477157,1152,1152,1152,1152,0
|
|
20230810,174700,448477157,1152,1152,1152,1152,0
|
|
20230810,174600,448477157,1152,1152,1152,1152,0
|
|
20230810,174500,448477157,1152,1152,1152,1152,0
|
|
20230810,174400,448477157,1152,1152,1152,1152,6156
|
|
20230810,174300,448477157,1152,1152,1152,1152,0
|
|
20230810,174200,448477157,1152,1152,1152,1152,0
|
|
20230810,174100,448477157,1152,1152,1152,1152,0
|
|
20230810,174000,448477157,1152,1152,1152,1152,0
|
|
20230810,173900,448477157,1152,1152,1152,1152,0
|
|
20230810,173800,448477157,1152,1152,1152,1152,0
|
|
20230810,173700,448477157,1152,1152,1152,1152,0
|
|
20230810,173600,448477157,1152,1152,1152,1152,0
|
|
20230810,173500,448477157,1152,1152,1152,1152,0
|
|
20230810,173400,448477157,1152,1152,1152,1152,0
|
|
20230810,173300,448477157,1152,1152,1152,1152,0
|
|
20230810,173200,448477157,1152,1152,1152,1152,0
|
|
20230810,173100,448477157,1152,1152,1152,1152,0
|
|
20230810,173000,448477157,1152,1152,1152,1152,0
|
|
20230810,172900,448477157,1152,1152,1152,1152,0
|
|
20230810,172800,448477157,1152,1152,1152,1152,0
|
|
20230810,172700,448477157,1152,1152,1152,1152,0
|
|
20230810,172600,448477157,1152,1152,1152,1152,0
|
|
20230810,172500,448477157,1152,1152,1152,1152,0
|
|
20230810,172400,448477157,1152,1152,1152,1152,0
|
|
20230810,172300,448477157,1152,1152,1152,1152,0
|
|
20230810,172200,448477157,1152,1152,1152,1152,0
|
|
20230810,172100,448477157,1152,1152,1152,1152,0
|
|
20230810,172000,448477157,1152,1152,1152,1152,0
|
|
20230810,171900,448477157,1152,1152,1152,1152,0
|
|
20230810,171800,448477157,1152,1152,1152,1152,0
|
|
20230810,171700,448477157,1152,1152,1152,1152,0
|
|
20230810,171600,448477157,1152,1152,1152,1152,0
|
|
20230810,171500,448477157,1152,1152,1152,1152,0
|
|
20230810,171400,448477157,1152,1152,1152,1152,6156
|
|
20230810,171300,448477157,1152,1152,1152,1152,0
|
|
20230810,171200,448477157,1152,1152,1152,1152,0
|
|
20230810,171100,448477157,1152,1152,1152,1152,0
|
|
20230810,171000,448477157,1152,1152,1152,1152,0
|
|
20230810,170900,448477157,1152,1152,1152,1152,0
|
|
20230810,170800,448477157,1152,1152,1152,1152,0
|
|
20230810,170700,448477157,1152,1152,1152,1152,0
|
|
20230810,170600,448477157,1152,1152,1152,1152,0
|
|
20230810,170500,448477157,1152,1152,1152,1152,0
|
|
20230810,170400,448477157,1152,1152,1152,1152,0
|
|
20230810,170300,448477157,1152,1152,1152,1152,0
|
|
20230810,170200,448477157,1152,1152,1152,1152,0
|
|
20230810,170100,448477157,1152,1152,1152,1152,0
|
|
20230810,170000,448477157,1152,1152,1152,1152,0
|
|
20230810,165900,448477157,1152,1152,1152,1152,0
|
|
20230810,165800,448477157,1152,1152,1152,1152,0
|
|
20230810,165700,448477157,1152,1152,1152,1152,0
|
|
20230810,165600,448477157,1152,1152,1152,1152,0
|
|
20230810,165500,448477157,1152,1152,1152,1152,0
|
|
20230810,165400,448477157,1152,1152,1152,1152,0
|
|
20230810,165300,448477157,1152,1152,1152,1152,0
|
|
20230810,165200,448477157,1152,1152,1152,1152,0
|
|
20230810,165100,448477157,1152,1152,1152,1152,0
|
|
20230810,165000,448477157,1152,1152,1152,1152,0
|
|
20230810,164900,448477157,1152,1152,1152,1152,0
|
|
20230810,164800,448477157,1152,1152,1152,1152,0
|
|
20230810,164700,448477157,1152,1152,1152,1152,0
|
|
20230810,164600,448477157,1152,1152,1152,1152,0
|
|
20230810,164500,448477157,1152,1152,1152,1152,0
|
|
20230810,164400,448477157,1152,1152,1152,1152,6156
|
|
20230810,164300,448477157,1152,1152,1152,1152,0
|
|
20230810,164200,448477157,1152,1152,1152,1152,0
|
|
20230810,164100,448477157,1152,1152,1152,1152,0
|
|
20230810,164000,448477157,1152,1152,1152,1152,0
|
|
20230810,163900,448477157,1152,1152,1152,1152,0
|
|
20230810,163800,448477157,1152,1152,1152,1152,0
|
|
20230810,163700,448477157,1152,1152,1152,1152,0
|
|
20230810,163600,448477157,1152,1152,1152,1152,0
|
|
20230810,163500,448477157,1152,1152,1152,1152,0
|
|
20230810,163400,448477157,1152,1152,1152,1152,0
|
|
20230810,163300,448477157,1152,1152,1152,1152,0
|
|
20230810,163200,448477157,1152,1152,1152,1152,0
|
|
20230810,163100,448477157,1152,1152,1152,1152,0
|
|
20230810,163000,448477157,1152,1152,1152,1152,0
|
|
20230810,162900,448477157,1152,1152,1152,1152,0
|
|
20230810,162800,448477157,1152,1152,1152,1152,0
|
|
20230810,162700,448477157,1152,1152,1152,1152,0
|
|
20230810,162600,448477157,1152,1152,1152,1152,0
|
|
20230810,162500,448477157,1152,1152,1152,1152,0
|
|
20230810,162400,448477157,1152,1152,1152,1152,0
|
|
20230810,162300,448477157,1152,1152,1152,1152,0
|
|
20230810,162200,448477157,1152,1152,1152,1152,0
|
|
20230810,162100,448477157,1152,1152,1152,1152,0
|
|
20230810,162000,448477157,1152,1152,1152,1152,0
|
|
20230810,161900,448477157,1152,1152,1152,1152,0
|
|
20230810,161800,448477157,1152,1152,1152,1152,0
|
|
20230810,161700,448477157,1152,1152,1152,1152,0
|
|
20230810,161600,448477157,1152,1152,1152,1152,0
|
|
20230810,161500,448477157,1152,1152,1152,1152,0
|
|
20230810,161400,448477157,1152,1152,1152,1152,6156
|
|
20230810,161300,448477157,1152,1152,1152,1152,0
|
|
20230810,161200,448477157,1152,1152,1152,1152,0
|
|
20230810,161100,448477157,1152,1152,1152,1152,0
|
|
20230810,161000,448477157,1152,1152,1152,1152,0
|
|
20230810,160900,448477157,1152,1152,1152,1152,0
|
|
20230810,160800,448477157,1152,1152,1152,1152,0
|
|
20230810,160700,448477157,1152,1152,1152,1152,0
|
|
20230810,160600,448477157,1152,1152,1152,1152,0
|
|
20230810,160500,448477157,1152,1152,1152,1152,0
|
|
20230810,160400,448477157,1152,1152,1152,1152,0
|
|
20230810,160300,448477157,1152,1152,1152,1152,0
|
|
20230810,160200,448477157,1152,1152,1152,1152,0
|
|
20230810,160100,448477157,1152,1152,1152,1152,0
|
|
20230810,160000,448477157,1152,1152,1152,1152,0
|
|
20230810,155900,448477157,1152,1152,1152,1152,0
|
|
20230810,155800,448477157,1152,1152,1152,1152,0
|
|
20230810,155700,448477157,1152,1152,1152,1152,0
|
|
20230810,155600,448477157,1152,1152,1152,1152,0
|
|
20230810,155500,448477157,1152,1152,1152,1152,0
|
|
20230810,155400,448477157,1152,1152,1152,1152,0
|
|
20230810,155300,448477157,1152,1152,1152,1152,0
|
|
20230810,155200,448477157,1152,1152,1152,1152,0
|
|
20230810,155100,448477157,1152,1152,1152,1152,0
|
|
20230810,155000,448477157,1152,1152,1152,1152,0
|
|
20230810,154900,448477157,1152,1152,1152,1152,0
|
|
20230810,154800,448477157,1152,1152,1152,1152,0
|
|
20230810,154700,448477157,1152,1152,1152,1152,0
|
|
20230810,154600,448477157,1152,1152,1152,1152,0
|
|
20230810,154500,448477157,1152,1152,1152,1152,0
|
|
20230810,154400,448477157,1152,1152,1152,1152,6156
|
|
20230810,154300,448477157,1152,1152,1152,1152,0
|
|
20230810,154200,448477157,1152,1152,1152,1152,0
|
|
20230810,154100,448477157,1152,1152,1152,1152,0
|
|
20230810,154000,448477157,1152,1152,1152,1152,0
|
|
20230810,153900,448477157,1152,1152,1152,1152,0
|
|
20230810,153800,448477157,1152,1152,1152,1152,0
|
|
20230810,153700,448477157,1152,1152,1152,1152,0
|
|
20230810,153600,448477157,1152,1152,1152,1152,0
|
|
20230810,153500,448477157,1152,1152,1152,1152,0
|
|
20230810,153400,448477157,1152,1152,1152,1152,0
|
|
20230810,153300,448477157,1152,1152,1152,1152,0
|
|
20230810,153200,448477157,1152,1152,1152,1152,0
|
|
20230810,153100,448477157,1152,1152,1152,1152,0
|
|
20230810,153000,448477157,1152,1152,1152,1152,6156
|
|
20230810,152900,441385445,1150,1150,1150,1150,0
|
|
20230810,152800,441385445,1150,1150,1150,1150,0
|
|
20230810,152700,441385445,1150,1150,1150,1150,0
|
|
20230810,152600,441385445,1150,1150,1150,1150,0
|
|
20230810,152500,441385445,1150,1150,1150,1150,0
|
|
20230810,152400,441385445,1150,1150,1150,1150,0
|
|
20230810,152300,441385445,1150,1150,1150,1150,0
|
|
20230810,152200,441385445,1150,1150,1150,1150,0
|
|
20230810,152100,441385445,1150,1150,1150,1150,0
|
|
20230810,152000,441385445,1150,1150,1150,1150,0
|
|
20230810,151900,441385445,1150,1150,1150,1150,750
|
|
20230810,151800,440522945,1150,1150,1150,1150,2
|
|
20230810,151700,440520645,1150,1151,1151,1150,774
|
|
20230810,151600,439630536,1151,1150,1151,1150,336
|
|
20230810,151500,439244115,1151,1151,1151,1151,164
|
|
20230810,151400,439055351,1151,1151,1151,1151,19
|
|
20230810,151300,439033482,1151,1152,1152,1151,75
|
|
20230810,151200,438947093,1152,1152,1152,1152,139
|
|
20230810,151100,438786965,1152,1154,1154,1152,19
|
|
20230810,151000,438765059,1144,1154,1155,1144,5373
|
|
20230810,150900,432611035,1154,1154,1154,1154,666
|
|
20230810,150800,431842471,1145,1154,1154,1145,4394
|
|
20230810,150700,426808266,1150,1154,1154,1150,3009
|
|
20230810,150600,423347787,1154,1154,1154,1153,735
|
|
20230810,150500,422500181,1153,1153,1153,1150,2395
|
|
20230810,150400,419743721,1153,1153,1153,1153,9
|
|
20230810,150300,419733344,1153,1154,1154,1151,1300
|
|
20230810,150200,418236425,1154,1154,1154,1154,9
|
|
20230810,150100,418226039,1154,1154,1154,1154,141
|
|
20230810,150000,418063325,1154,1154,1154,1154,30
|
|
20230810,145900,418028705,1154,1154,1154,1154,228
|
|
20230810,145800,417765593,1154,1154,1154,1154,20
|
|
20230810,145700,417742513,1152,1154,1154,1152,429
|
|
20230810,145600,417248247,1152,1152,1152,1152,288
|
|
20230810,145500,416916471,1153,1153,1153,1153,85
|
|
20230810,145400,416818466,1154,1154,1154,1154,140
|
|
20230810,145300,416656906,1154,1154,1154,1152,719
|
|
20230810,145200,415828480,1153,1153,1153,1153,558
|
|
20230810,145100,415185106,1153,1152,1153,1152,1128
|
|
20230810,145000,413885641,1151,1152,1152,1151,424
|
|
20230810,144900,413397473,1152,1152,1152,1152,394
|
|
20230810,144800,412943585,1152,1152,1152,1152,28
|
|
20230810,144700,412911329,1152,1152,1152,1152,1867
|
|
20230810,144600,410760545,1152,1152,1152,1152,19
|
|
20230810,144500,410738657,1152,1152,1152,1152,140
|
|
20230810,144400,410577377,1152,1152,1152,1152,19
|
|
20230810,144300,410555489,1152,1152,1152,1152,141
|
|
20230810,144200,410393057,1152,1152,1152,1150,1203
|
|
20230810,144100,409008571,1152,1152,1152,1152,19
|
|
20230810,144000,408986683,1152,1148,1152,1146,531
|
|
20230810,143900,408377151,1152,1152,1152,1152,29
|
|
20230810,143800,408343743,1152,1152,1152,1152,241
|
|
20230810,143700,408066111,1152,1152,1152,1152,10
|
|
20230810,143600,408054591,1152,1152,1152,1152,149
|
|
20230810,143500,407882943,1152,1152,1152,1152,9
|
|
20230810,143400,407872575,1148,1152,1152,1148,142
|
|
20230810,143300,407708995,1151,1151,1151,1149,1977
|
|
20230810,143200,405434080,1152,1152,1152,1152,9
|
|
20230810,143100,405423712,1152,1152,1152,1152,801
|
|
20230810,143000,404500960,1152,1145,1152,1144,6716
|
|
20230810,142900,396816099,1152,1152,1152,1152,151
|
|
20230810,142800,396642147,1144,1152,1152,1144,17595
|
|
20230810,142700,376484401,1152,1152,1152,1152,139
|
|
20230810,142600,376324273,1152,1151,1152,1148,3228
|
|
20230810,142500,372615379,1151,1151,1151,1151,3
|
|
20230810,142400,372611926,1150,1150,1150,1150,86
|
|
20230810,142300,372513026,1149,1150,1150,1149,87
|
|
20230810,142200,372413034,1150,1150,1150,1150,332
|
|
20230810,142100,372031234,1150,1150,1150,1150,111
|
|
20230810,142000,371903584,1150,1153,1153,1150,533
|
|
20230810,141900,371290607,1153,1153,1153,1153,21
|
|
20230810,141800,371266394,1153,1153,1153,1153,131
|
|
20230810,141700,371115351,1153,1153,1153,1153,28
|
|
20230810,141600,371083067,1153,1153,1153,1150,3010
|
|
20230810,141500,367621223,1153,1151,1153,1151,331
|
|
20230810,141400,367239980,1153,1153,1153,1153,29
|
|
20230810,141300,367206543,1150,1150,1150,1150,1772
|
|
20230810,141200,365168743,1150,1150,1150,1150,19
|
|
20230810,141100,365146893,1150,1150,1150,1150,150
|
|
20230810,141000,364974393,1150,1150,1150,1147,710
|
|
20230810,140900,364159456,1150,1150,1150,1150,141
|
|
20230810,140800,363997306,1150,1150,1150,1150,24
|
|
20230810,140700,363969706,1150,1153,1153,1150,519
|
|
20230810,140600,363372823,1153,1153,1153,1153,142
|
|
20230810,140500,363209097,1153,1151,1153,1151,441
|
|
20230810,140400,362700706,1151,1148,1151,1148,3198
|
|
20230810,140300,359026975,1148,1148,1148,1148,9
|
|
20230810,140200,359016643,1148,1147,1148,1147,925
|
|
20230810,140100,357955649,1146,1147,1147,1144,1477
|
|
20230810,140000,356261534,1147,1147,1147,1147,54
|
|
20230810,135900,356199596,1147,1147,1147,1147,1362
|
|
20230810,135800,354637382,1148,1148,1150,1140,15428
|
|
20230810,135700,337027340,1149,1149,1149,1149,146
|
|
20230810,135600,336859586,1149,1150,1150,1149,66
|
|
20230810,135500,336783733,1150,1151,1151,1150,722
|
|
20230810,135400,335953199,1153,1153,1153,1153,19
|
|
20230810,135300,335931292,1154,1154,1154,1154,150
|
|
20230810,135200,335758192,1154,1154,1154,1154,19
|
|
20230810,135100,335736266,1154,1154,1154,1154,9
|
|
20230810,135000,335725880,1154,1152,1154,1150,1050
|
|
20230810,134900,334517312,1154,1154,1154,1154,20
|
|
20230810,134800,334494232,1154,1153,1154,1153,3131
|
|
20230810,134700,330882124,1153,1152,1153,1152,1795
|
|
20230810,134600,328814275,1152,1152,1152,1151,496
|
|
20230810,134500,328243210,1152,1152,1152,1152,10
|
|
20230810,134400,328231690,1152,1152,1152,1152,28
|
|
20230810,134300,328199434,1152,1152,1152,1152,184
|
|
20230810,134200,327987466,1152,1152,1152,1152,10
|
|
20230810,134100,327975946,1152,1152,1152,1152,142
|
|
20230810,134000,327812362,1152,1152,1152,1152,28
|
|
20230810,133900,327780106,1152,1152,1152,1152,135
|
|
20230810,133800,327624586,1152,1152,1152,1152,18
|
|
20230810,133700,327603850,1151,1152,1152,1151,256
|
|
20230810,133600,327308944,1151,1152,1152,1151,988
|
|
20230810,133500,326171747,1152,1151,1152,1151,39
|
|
20230810,133400,326126839,1152,1152,1152,1152,150
|
|
20230810,133300,325954039,1152,1152,1152,1152,18
|
|
20230810,133200,325933303,1152,1152,1152,1152,341
|
|
20230810,133100,325540471,1152,1152,1152,1152,18
|
|
20230810,133000,325519735,1152,1152,1152,1152,182
|
|
20230810,132900,325310071,1152,1152,1152,1152,148
|
|
20230810,132800,325139575,1152,1152,1152,1152,48
|
|
20230810,132700,325084279,1152,1152,1152,1152,141
|
|
20230810,132600,324921847,1152,1150,1152,1150,155
|
|
20230810,132500,324743577,1152,1152,1152,1152,150
|
|
20230810,132400,324570777,1152,1152,1152,1152,19
|
|
20230810,132300,324548889,1152,1152,1152,1152,141
|
|
20230810,132200,324386457,1152,1152,1152,1151,71
|
|
20230810,132100,324304686,1152,1152,1152,1151,136
|
|
20230810,132000,324148019,1151,1151,1151,1151,74
|
|
20230810,131900,324062845,1151,1152,1152,1151,345
|
|
20230810,131800,323665711,1152,1152,1152,1152,240
|
|
20230810,131700,323389231,1151,1152,1152,1151,75
|
|
20230810,131600,323302836,1152,1152,1152,1152,280
|
|
20230810,131500,322980276,1152,1152,1152,1152,48
|
|
20230810,131400,322924980,1152,1152,1152,1152,133
|
|
20230810,131300,322771764,1152,1152,1152,1152,28
|
|
20230810,131200,322739508,1152,1152,1152,1152,18
|
|
20230810,131100,322718772,1152,1152,1152,1152,131
|
|
20230810,131000,322567860,1152,1152,1152,1152,27
|
|
20230810,130900,322536756,1152,1152,1152,1152,140
|
|
20230810,130800,322375476,1152,1152,1152,1152,9
|
|
20230810,130700,322365108,1152,1152,1152,1152,199
|
|
20230810,130600,322135860,1152,1152,1152,1152,18
|
|
20230810,130500,322115124,1152,1152,1152,1150,151
|
|
20230810,130400,321941212,1152,1152,1152,1152,27
|
|
20230810,130300,321910108,1150,1152,1152,1150,2792
|
|
20230810,130200,318699270,1152,1150,1152,1150,1231
|
|
20230810,130100,317283358,1152,1152,1152,1150,2156
|
|
20230810,130000,314803900,1152,1152,1152,1152,242
|
|
20230810,125900,314525116,1152,1152,1152,1152,12
|
|
20230810,125800,314511292,1152,1150,1152,1150,2206
|
|
20230810,125700,311972359,1151,1151,1151,1151,18
|
|
20230810,125600,311951641,1151,1150,1151,1150,2001
|
|
20230810,125500,309650473,1150,1150,1150,1150,18
|
|
20230810,125400,309629773,1150,1150,1150,1150,18
|
|
20230810,125300,309609073,1149,1149,1149,1149,415
|
|
20230810,125200,309132238,1149,1145,1149,1143,1355
|
|
20230810,125100,307583246,1149,1149,1149,1149,148
|
|
20230810,125000,307413194,1149,1149,1149,1149,9
|
|
20230810,124900,307402853,1149,1150,1150,1149,145
|
|
20230810,124800,307236117,1149,1150,1150,1149,10
|
|
20230810,124700,307224624,1144,1150,1150,1143,19321
|
|
20230810,124600,285122552,1150,1150,1150,1150,122
|
|
20230810,124500,284982252,1150,1150,1150,1150,0
|
|
20230810,124400,284982252,1150,1150,1150,1150,172
|
|
20230810,124300,284784452,1150,1150,1150,1150,0
|
|
20230810,124200,284784452,1150,1149,1150,1149,1922
|
|
20230810,124100,282575952,1149,1148,1149,1148,2623
|
|
20230810,124000,279562485,1149,1149,1149,1149,129
|
|
20230810,123900,279414264,1146,1146,1146,1146,0
|
|
20230810,123800,279414264,1146,1146,1146,1146,10
|
|
20230810,123700,279402804,1149,1149,1149,1149,122
|
|
20230810,123600,279262626,1149,1149,1149,1149,0
|
|
20230810,123500,279262626,1149,1149,1149,1149,122
|
|
20230810,123400,279122448,1149,1149,1149,1149,0
|
|
20230810,123300,279122448,1149,1149,1149,1149,372
|
|
20230810,123200,278695020,1149,1149,1149,1149,0
|
|
20230810,123100,278695020,1149,1149,1149,1149,122
|
|
20230810,123000,278554842,1149,1149,1149,1149,0
|
|
20230810,122900,278554842,1149,1149,1149,1149,55
|
|
20230810,122800,278491647,1149,1149,1149,1149,121
|
|
20230810,122700,278352618,1149,1149,1149,1149,0
|
|
20230810,122600,278352618,1149,1149,1149,1149,121
|
|
20230810,122500,278213589,1149,1149,1149,1149,6
|
|
20230810,122400,278206695,1149,1149,1149,1149,122
|
|
20230810,122300,278066517,1149,1149,1149,1149,3
|
|
20230810,122200,278063070,1149,1149,1149,1149,152
|
|
20230810,122100,277888422,1149,1145,1149,1143,10023
|
|
20230810,122000,266427787,1149,1149,1149,1149,0
|
|
20230810,121900,266427787,1149,1149,1149,1149,122
|
|
20230810,121800,266287609,1149,1149,1149,1149,1
|
|
20230810,121700,266286460,1143,1149,1149,1143,5550
|
|
20230810,121600,259929568,1149,1149,1149,1149,0
|
|
20230810,121500,259929568,1149,1149,1149,1149,183
|
|
20230810,121400,259719301,1149,1149,1149,1149,0
|
|
20230810,121300,259719301,1149,1145,1149,1145,501
|
|
20230810,121200,259145652,1149,1146,1149,1145,1922
|
|
20230810,121100,256942777,1149,1149,1149,1149,253
|
|
20230810,121000,256652080,1149,1149,1149,1149,123
|
|
20230810,120900,256510753,1149,1149,1149,1149,0
|
|
20230810,120800,256510753,1149,1149,1149,1149,122
|
|
20230810,120700,256370575,1149,1146,1149,1146,81
|
|
20230810,120600,256277746,1149,1149,1149,1149,122
|
|
20230810,120500,256137568,1149,1149,1149,1149,10
|
|
20230810,120400,256126078,1149,1149,1149,1149,0
|
|
20230810,120300,256126078,1149,1149,1149,1149,122
|
|
20230810,120200,255985900,1149,1149,1149,1149,0
|
|
20230810,120100,255985900,1149,1147,1149,1146,167
|
|
20230810,120000,255794110,1149,1149,1149,1149,0
|
|
20230810,115900,255794110,1149,1149,1149,1149,122
|
|
20230810,115800,255653932,1146,1146,1146,1146,4
|
|
20230810,115700,255649348,1146,1149,1149,1146,1022
|
|
20230810,115600,254477770,1146,1146,1146,1146,1000
|
|
20230810,115500,253331770,1146,1147,1147,1146,605
|
|
20230810,115400,252638344,1149,1149,1149,1149,122
|
|
20230810,115300,252498166,1146,1147,1147,1146,2500
|
|
20230810,115200,249631648,1149,1149,1149,1149,122
|
|
20230810,115100,249491470,1150,1150,1150,1150,0
|
|
20230810,115000,249491470,1150,1150,1150,1150,195
|
|
20230810,114900,249267220,1149,1149,1149,1149,1849
|
|
20230810,114800,247142719,1149,1149,1149,1149,166
|
|
20230810,114700,246951985,1149,1149,1149,1149,0
|
|
20230810,114600,246951985,1149,1149,1149,1149,1000
|
|
20230810,114500,245802985,1149,1146,1149,1143,4722
|
|
20230810,114400,240400670,1149,1146,1149,1146,234
|
|
20230810,114300,240132503,1145,1145,1145,1145,1500
|
|
20230810,114200,238415003,1146,1148,1148,1146,128
|
|
20230810,114100,238268165,1149,1149,1149,1149,122
|
|
20230810,114000,238127987,1149,1149,1149,1149,0
|
|
20230810,113900,238127987,1149,1149,1149,1149,122
|
|
20230810,113800,237987809,1149,1149,1149,1149,0
|
|
20230810,113700,237987809,1149,1149,1149,1149,123
|
|
20230810,113600,237846482,1149,1149,1149,1149,0
|
|
20230810,113500,237846482,1149,1149,1149,1149,0
|
|
20230810,113400,237846482,1149,1149,1149,1149,122
|
|
20230810,113300,237706304,1149,1149,1149,1149,10
|
|
20230810,113200,237694814,1149,1147,1149,1145,951
|
|
20230810,113100,236604477,1147,1147,1147,1147,0
|
|
20230810,113000,236604477,1147,1147,1147,1147,0
|
|
20230810,112900,236604477,1147,1147,1147,1147,0
|
|
20230810,112800,236604477,1147,1147,1147,1147,3
|
|
20230810,112700,236601036,1147,1147,1147,1147,1800
|
|
20230810,112600,234536436,1149,1148,1149,1148,85
|
|
20230810,112500,234438774,1148,1145,1148,1144,501
|
|
20230810,112400,233865623,1144,1144,1144,1144,500
|
|
20230810,112300,233293623,1148,1148,1148,1148,1
|
|
20230810,112200,233292475,1143,1148,1148,1143,1961
|
|
20230810,112100,231051047,1141,1141,1141,1141,91
|
|
20230810,112000,230947216,1146,1141,1146,1141,6
|
|
20230810,111900,230940365,1140,1145,1145,1140,10108
|
|
20230810,111800,219378780,1146,1147,1147,1146,1477
|
|
20230810,111700,217686100,1149,1149,1149,1149,0
|
|
20230810,111600,217686100,1149,1149,1149,1146,1001
|
|
20230810,111500,216538312,1149,1149,1149,1149,50
|
|
20230810,111400,216480862,1146,1148,1148,1146,3000
|
|
20230810,111300,213040470,1148,1148,1148,1148,98
|
|
20230810,111200,212927966,1147,1147,1147,1147,7752
|
|
20230810,111100,204036422,1147,1147,1147,1147,0
|
|
20230810,111000,204036422,1147,1148,1148,1147,1856
|
|
20230810,110900,201906534,1148,1148,1148,1148,50
|
|
20230810,110800,201849134,1149,1149,1149,1149,0
|
|
20230810,110700,201849134,1149,1148,1149,1148,889
|
|
20230810,110600,200827962,1149,1149,1149,1149,200
|
|
20230810,110500,200598162,1149,1149,1149,1149,0
|
|
20230810,110400,200598162,1149,1150,1150,1149,3593
|
|
20230810,110300,196469705,1150,1150,1150,1150,10
|
|
20230810,110200,196458205,1150,1150,1150,1150,505
|
|
20230810,110100,195877455,1150,1149,1150,1149,205
|
|
20230810,110000,195641707,1149,1150,1150,1149,548
|
|
20230810,105900,195012007,1150,1150,1150,1150,105
|
|
20230810,105800,194891257,1150,1150,1150,1150,0
|
|
20230810,105700,194891257,1150,1150,1150,1150,591
|
|
20230810,105600,194211607,1151,1151,1151,1151,200
|
|
20230810,105500,193981407,1151,1151,1151,1151,4151
|
|
20230810,105400,189203606,1151,1151,1151,1151,0
|
|
20230810,105300,189203606,1151,1151,1151,1151,1396
|
|
20230810,105200,187596810,1152,1152,1152,1152,1027
|
|
20230810,105100,186413706,1152,1152,1152,1152,2
|
|
20230810,105000,186411402,1153,1153,1153,1153,53
|
|
20230810,104900,186350293,1152,1152,1153,1152,256
|
|
20230810,104800,186055362,1153,1153,1153,1153,50
|
|
20230810,104700,185997712,1154,1154,1154,1154,0
|
|
20230810,104600,185997712,1154,1151,1154,1151,16579
|
|
20230810,104500,166913051,1151,1151,1151,1151,1
|
|
20230810,104400,166911900,1149,1150,1151,1149,1035
|
|
20230810,104300,165722680,1151,1151,1151,1151,13
|
|
20230810,104200,165707717,1151,1151,1151,1150,2192
|
|
20230810,104100,163186855,1152,1150,1152,1150,101
|
|
20230810,104000,163070703,1152,1152,1152,1152,0
|
|
20230810,103900,163070703,1152,1150,1152,1150,2
|
|
20230810,103800,163068401,1152,1150,1152,1150,102
|
|
20230810,103700,162951099,1150,1150,1150,1150,899
|
|
20230810,103600,161917249,1152,1152,1152,1151,1863
|
|
20230810,103500,159772915,1152,1152,1152,1152,50
|
|
20230810,103400,159715315,1151,1152,1152,1151,996
|
|
20230810,103300,158568909,1154,1152,1154,1152,1207
|
|
20230810,103200,157178443,1154,1153,1154,1153,888
|
|
20230810,103100,156154578,1155,1155,1155,1155,0
|
|
20230810,103000,156154578,1155,1155,1156,1153,1007
|
|
20230810,102900,154993201,1155,1154,1155,1154,401
|
|
20230810,102800,154530436,1153,1154,1154,1153,211
|
|
20230810,102700,154287033,1153,1155,1156,1153,2384
|
|
20230810,102600,151535836,1156,1156,1156,1156,1
|
|
20230810,102500,151534680,1155,1156,1156,1155,300
|
|
20230810,102400,151188179,1155,1155,1155,1155,1
|
|
20230810,102300,151187024,1154,1156,1156,1154,5
|
|
20230810,102200,151181252,1156,1155,1156,1155,656
|
|
20230810,102100,150423571,1156,1156,1156,1156,521
|
|
20230810,102000,149821295,1156,1156,1156,1156,0
|
|
20230810,101900,149821295,1156,1156,1156,1156,4
|
|
20230810,101800,149816671,1156,1156,1156,1156,20
|
|
20230810,101700,149793551,1156,1156,1156,1155,54
|
|
20230810,101600,149731128,1156,1156,1156,1156,0
|
|
20230810,101500,149731128,1156,1156,1156,1156,1000
|
|
20230810,101400,148575128,1156,1156,1156,1156,0
|
|
20230810,101300,148575128,1156,1156,1156,1156,1002
|
|
20230810,101200,147416816,1156,1155,1156,1154,440
|
|
20230810,101100,146909004,1156,1155,1156,1155,161
|
|
20230810,101000,146723047,1156,1156,1156,1156,0
|
|
20230810,100900,146723047,1156,1156,1156,1156,0
|
|
20230810,100800,146723047,1156,1156,1156,1156,100
|
|
20230810,100700,146607447,1157,1157,1157,1157,0
|
|
20230810,100600,146607447,1157,1157,1157,1157,10
|
|
20230810,100500,146595877,1157,1156,1157,1156,5
|
|
20230810,100400,146590095,1158,1156,1158,1156,105
|
|
20230810,100300,146468520,1159,1159,1159,1159,0
|
|
20230810,100200,146468520,1159,1154,1159,1154,202
|
|
20230810,100100,146235352,1159,1159,1159,1155,3
|
|
20230810,100000,146231879,1156,1160,1160,1156,1276
|
|
20230810,095900,144756400,1160,1159,1161,1158,591
|
|
20230810,095800,144071433,1161,1161,1161,1159,200
|
|
20230810,095700,143839399,1161,1161,1161,1161,28
|
|
20230810,095600,143806891,1161,1160,1161,1160,760
|
|
20230810,095500,142924785,1159,1159,1159,1159,1623
|
|
20230810,095400,141043728,1159,1159,1159,1159,276
|
|
20230810,095300,140723844,1158,1156,1158,1156,639
|
|
20230810,095200,139984122,1156,1156,1156,1156,4422
|
|
20230810,095100,134872290,1156,1156,1156,1156,1
|
|
20230810,095000,134871134,1154,1154,1154,1154,2
|
|
20230810,094900,134868826,1159,1159,1159,1159,0
|
|
20230810,094800,134868826,1159,1159,1159,1159,0
|
|
20230810,094700,134868826,1159,1159,1159,1159,25
|
|
20230810,094600,134839851,1160,1160,1160,1160,2
|
|
20230810,094500,134837531,1153,1153,1153,1153,300
|
|
20230810,094400,134491631,1160,1160,1160,1160,185
|
|
20230810,094300,134277031,1160,1156,1160,1156,18765
|
|
20230810,094200,112519586,1157,1157,1157,1157,184
|
|
20230810,094100,112306698,1159,1159,1159,1159,0
|
|
20230810,094000,112306698,1159,1159,1159,1159,3
|
|
20230810,093900,112303221,1159,1158,1159,1158,4482
|
|
20230810,093800,107112844,1158,1158,1158,1158,0
|
|
20230810,093700,107112844,1158,1156,1158,1156,613
|
|
20230810,093600,106403992,1156,1156,1156,1156,2
|
|
20230810,093500,106401680,1156,1151,1156,1151,832
|
|
20230810,093400,105441387,1151,1151,1151,1151,4
|
|
20230810,093300,105436783,1148,1153,1153,1148,363
|
|
20230810,093200,105019419,1153,1154,1154,1153,101
|
|
20230810,093100,104902866,1154,1154,1154,1154,2
|
|
20230810,093000,104900558,1154,1149,1154,1147,4679
|
|
20230810,092900,99528542,1150,1151,1154,1150,1546
|
|
20230810,092800,97749464,1156,1158,1158,1156,23
|
|
20230810,092700,97722866,1158,1158,1158,1158,1680
|
|
20230810,092600,95777426,1158,1159,1159,1158,10
|
|
20230810,092500,95765841,1160,1156,1160,1156,1670
|
|
20230810,092400,93833157,1156,1155,1156,1155,50
|
|
20230810,092300,93775371,1154,1154,1154,1154,480
|
|
20230810,092200,93221451,1149,1150,1150,1148,4323
|
|
20230810,092100,88257677,1149,1150,1150,1149,1859
|
|
20230810,092000,86119867,1150,1150,1150,1150,2796
|
|
20230810,091900,82904467,1154,1154,1154,1154,33
|
|
20230810,091800,82866385,1155,1155,1155,1155,0
|
|
20230810,091700,82866385,1155,1155,1155,1155,36
|
|
20230810,091600,82824805,1150,1150,1150,1150,1502
|
|
20230810,091500,81097505,1150,1150,1151,1149,3819
|
|
20230810,091400,76706851,1150,1158,1159,1150,11448
|
|
20230810,091300,63481932,1159,1159,1159,1159,89
|
|
20230810,091200,63378781,1159,1160,1160,1156,5230
|
|
20230810,091100,57326584,1158,1160,1160,1158,2504
|
|
20230810,091000,54424965,1164,1161,1164,1160,108
|
|
20230810,090900,54299275,1164,1165,1165,1164,6
|
|
20230810,090800,54292290,1165,1165,1167,1158,5024
|
|
20230810,090700,48471530,1165,1162,1167,1160,3168
|
|
20230810,090600,44792588,1166,1165,1166,1165,1248
|
|
20230810,090500,43337652,1166,1166,1166,1166,3
|
|
20230810,090400,43334154,1167,1167,1168,1165,6851
|
|
20230810,090300,35336027,1168,1169,1169,1168,91
|
|
20230810,090200,35229735,1169,1162,1169,1160,18315
|
|
20230810,090100,13961105,1162,1170,1170,1162,3405
|
|
20230810,090000,9982730,1170,1170,1170,1160,8533
|