587 lines
28 KiB
CSV
587 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230814,184400,891002914,1179,1179,1179,1179,13313
|
|
20230814,184300,891002914,1179,1179,1179,1179,0
|
|
20230814,184200,891002914,1179,1179,1179,1179,0
|
|
20230814,184100,891002914,1179,1179,1179,1179,0
|
|
20230814,184000,891002914,1179,1179,1179,1179,0
|
|
20230814,183900,891002914,1179,1179,1179,1179,0
|
|
20230814,183800,891002914,1179,1179,1179,1179,0
|
|
20230814,183700,891002914,1179,1179,1179,1179,0
|
|
20230814,183600,891002914,1179,1179,1179,1179,0
|
|
20230814,183500,891002914,1179,1179,1179,1179,0
|
|
20230814,183400,891002914,1179,1179,1179,1179,0
|
|
20230814,183300,891002914,1179,1179,1179,1179,0
|
|
20230814,183200,891002914,1179,1179,1179,1179,0
|
|
20230814,183100,891002914,1179,1179,1179,1179,0
|
|
20230814,183000,891002914,1179,1179,1179,1179,0
|
|
20230814,182900,891002914,1179,1179,1179,1179,0
|
|
20230814,182800,891002914,1179,1179,1179,1179,0
|
|
20230814,182700,891002914,1179,1179,1179,1179,0
|
|
20230814,182600,891002914,1179,1179,1179,1179,0
|
|
20230814,182500,891002914,1179,1179,1179,1179,0
|
|
20230814,182400,891002914,1179,1179,1179,1179,0
|
|
20230814,182300,891002914,1179,1179,1179,1179,0
|
|
20230814,182200,891002914,1179,1179,1179,1179,0
|
|
20230814,182100,891002914,1179,1179,1179,1179,0
|
|
20230814,182000,891002914,1179,1179,1179,1179,0
|
|
20230814,181900,891002914,1179,1179,1179,1179,0
|
|
20230814,181800,891002914,1179,1179,1179,1179,0
|
|
20230814,181700,891002914,1179,1179,1179,1179,0
|
|
20230814,181600,891002914,1179,1179,1179,1179,0
|
|
20230814,181500,891002914,1179,1179,1179,1179,0
|
|
20230814,181400,891002914,1179,1179,1179,1179,13313
|
|
20230814,181300,891002914,1179,1179,1179,1179,0
|
|
20230814,181200,891002914,1179,1179,1179,1179,0
|
|
20230814,181100,891002914,1179,1179,1179,1179,0
|
|
20230814,181000,891002914,1179,1179,1179,1179,0
|
|
20230814,180900,891002914,1179,1179,1179,1179,0
|
|
20230814,180800,891002914,1179,1179,1179,1179,0
|
|
20230814,180700,891002914,1179,1179,1179,1179,0
|
|
20230814,180600,891002914,1179,1179,1179,1179,0
|
|
20230814,180500,891002914,1179,1179,1179,1179,0
|
|
20230814,180400,891002914,1179,1179,1179,1179,0
|
|
20230814,180300,891002914,1179,1179,1179,1179,0
|
|
20230814,180200,891002914,1179,1179,1179,1179,0
|
|
20230814,180100,891002914,1179,1179,1179,1179,0
|
|
20230814,180000,891002914,1179,1179,1179,1179,0
|
|
20230814,175900,891002914,1179,1179,1179,1179,0
|
|
20230814,175800,891002914,1179,1179,1179,1179,0
|
|
20230814,175700,891002914,1179,1179,1179,1179,0
|
|
20230814,175600,891002914,1179,1179,1179,1179,0
|
|
20230814,175500,891002914,1179,1179,1179,1179,0
|
|
20230814,175400,891002914,1179,1179,1179,1179,0
|
|
20230814,175300,891002914,1179,1179,1179,1179,0
|
|
20230814,175200,891002914,1179,1179,1179,1179,0
|
|
20230814,175100,891002914,1179,1179,1179,1179,0
|
|
20230814,175000,891002914,1179,1179,1179,1179,0
|
|
20230814,174900,891002914,1179,1179,1179,1179,0
|
|
20230814,174800,891002914,1179,1179,1179,1179,0
|
|
20230814,174700,891002914,1179,1179,1179,1179,0
|
|
20230814,174600,891002914,1179,1179,1179,1179,0
|
|
20230814,174500,891002914,1179,1179,1179,1179,0
|
|
20230814,174400,891002914,1179,1179,1179,1179,13313
|
|
20230814,174300,891002914,1179,1179,1179,1179,0
|
|
20230814,174200,891002914,1179,1179,1179,1179,0
|
|
20230814,174100,891002914,1179,1179,1179,1179,0
|
|
20230814,174000,891002914,1179,1179,1179,1179,0
|
|
20230814,173900,891002914,1179,1179,1179,1179,0
|
|
20230814,173800,891002914,1179,1179,1179,1179,0
|
|
20230814,173700,891002914,1179,1179,1179,1179,0
|
|
20230814,173600,891002914,1179,1179,1179,1179,0
|
|
20230814,173500,891002914,1179,1179,1179,1179,0
|
|
20230814,173400,891002914,1179,1179,1179,1179,0
|
|
20230814,173300,891002914,1179,1179,1179,1179,0
|
|
20230814,173200,891002914,1179,1179,1179,1179,0
|
|
20230814,173100,891002914,1179,1179,1179,1179,0
|
|
20230814,173000,891002914,1179,1179,1179,1179,0
|
|
20230814,172900,891002914,1179,1179,1179,1179,0
|
|
20230814,172800,891002914,1179,1179,1179,1179,0
|
|
20230814,172700,891002914,1179,1179,1179,1179,0
|
|
20230814,172600,891002914,1179,1179,1179,1179,0
|
|
20230814,172500,891002914,1179,1179,1179,1179,0
|
|
20230814,172400,891002914,1179,1179,1179,1179,0
|
|
20230814,172300,891002914,1179,1179,1179,1179,0
|
|
20230814,172200,891002914,1179,1179,1179,1179,0
|
|
20230814,172100,891002914,1179,1179,1179,1179,0
|
|
20230814,172000,891002914,1179,1179,1179,1179,0
|
|
20230814,171900,891002914,1179,1179,1179,1179,0
|
|
20230814,171800,891002914,1179,1179,1179,1179,0
|
|
20230814,171700,891002914,1179,1179,1179,1179,0
|
|
20230814,171600,891002914,1179,1179,1179,1179,0
|
|
20230814,171500,891002914,1179,1179,1179,1179,0
|
|
20230814,171400,891002914,1179,1179,1179,1179,13313
|
|
20230814,171300,891002914,1179,1179,1179,1179,0
|
|
20230814,171200,891002914,1179,1179,1179,1179,0
|
|
20230814,171100,891002914,1179,1179,1179,1179,0
|
|
20230814,171000,891002914,1179,1179,1179,1179,0
|
|
20230814,170900,891002914,1179,1179,1179,1179,0
|
|
20230814,170800,891002914,1179,1179,1179,1179,0
|
|
20230814,170700,891002914,1179,1179,1179,1179,0
|
|
20230814,170600,891002914,1179,1179,1179,1179,0
|
|
20230814,170500,891002914,1179,1179,1179,1179,0
|
|
20230814,170400,891002914,1179,1179,1179,1179,0
|
|
20230814,170300,891002914,1179,1179,1179,1179,0
|
|
20230814,170200,891002914,1179,1179,1179,1179,0
|
|
20230814,170100,891002914,1179,1179,1179,1179,0
|
|
20230814,170000,891002914,1179,1179,1179,1179,0
|
|
20230814,165900,891002914,1179,1179,1179,1179,0
|
|
20230814,165800,891002914,1179,1179,1179,1179,0
|
|
20230814,165700,891002914,1179,1179,1179,1179,0
|
|
20230814,165600,891002914,1179,1179,1179,1179,0
|
|
20230814,165500,891002914,1179,1179,1179,1179,0
|
|
20230814,165400,891002914,1179,1179,1179,1179,0
|
|
20230814,165300,891002914,1179,1179,1179,1179,0
|
|
20230814,165200,891002914,1179,1179,1179,1179,0
|
|
20230814,165100,891002914,1179,1179,1179,1179,0
|
|
20230814,165000,891002914,1179,1179,1179,1179,0
|
|
20230814,164900,891002914,1179,1179,1179,1179,0
|
|
20230814,164800,891002914,1179,1179,1179,1179,0
|
|
20230814,164700,891002914,1179,1179,1179,1179,0
|
|
20230814,164600,891002914,1179,1179,1179,1179,0
|
|
20230814,164500,891002914,1179,1179,1179,1179,0
|
|
20230814,164400,891002914,1179,1179,1179,1179,13313
|
|
20230814,164300,891002914,1179,1179,1179,1179,0
|
|
20230814,164200,891002914,1179,1179,1179,1179,0
|
|
20230814,164100,891002914,1179,1179,1179,1179,0
|
|
20230814,164000,891002914,1179,1179,1179,1179,0
|
|
20230814,163900,891002914,1179,1179,1179,1179,0
|
|
20230814,163800,891002914,1179,1179,1179,1179,0
|
|
20230814,163700,891002914,1179,1179,1179,1179,0
|
|
20230814,163600,891002914,1179,1179,1179,1179,0
|
|
20230814,163500,891002914,1179,1179,1179,1179,0
|
|
20230814,163400,891002914,1179,1179,1179,1179,0
|
|
20230814,163300,891002914,1179,1179,1179,1179,0
|
|
20230814,163200,891002914,1179,1179,1179,1179,0
|
|
20230814,163100,891002914,1179,1179,1179,1179,0
|
|
20230814,163000,891002914,1179,1179,1179,1179,0
|
|
20230814,162900,891002914,1179,1179,1179,1179,0
|
|
20230814,162800,891002914,1179,1179,1179,1179,0
|
|
20230814,162700,891002914,1179,1179,1179,1179,0
|
|
20230814,162600,891002914,1179,1179,1179,1179,0
|
|
20230814,162500,891002914,1179,1179,1179,1179,0
|
|
20230814,162400,891002914,1179,1179,1179,1179,0
|
|
20230814,162300,891002914,1179,1179,1179,1179,0
|
|
20230814,162200,891002914,1179,1179,1179,1179,0
|
|
20230814,162100,891002914,1179,1179,1179,1179,0
|
|
20230814,162000,891002914,1179,1179,1179,1179,0
|
|
20230814,161900,891002914,1179,1179,1179,1179,0
|
|
20230814,161800,891002914,1179,1179,1179,1179,0
|
|
20230814,161700,891002914,1179,1179,1179,1179,0
|
|
20230814,161600,891002914,1179,1179,1179,1179,0
|
|
20230814,161500,891002914,1179,1179,1179,1179,0
|
|
20230814,161400,891002914,1179,1179,1179,1179,13313
|
|
20230814,161300,891002914,1179,1179,1179,1179,0
|
|
20230814,161200,891002914,1179,1179,1179,1179,0
|
|
20230814,161100,891002914,1179,1179,1179,1179,0
|
|
20230814,161000,891002914,1179,1179,1179,1179,0
|
|
20230814,160900,891002914,1179,1179,1179,1179,0
|
|
20230814,160800,891002914,1179,1179,1179,1179,0
|
|
20230814,160700,891002914,1179,1179,1179,1179,0
|
|
20230814,160600,891002914,1179,1179,1179,1179,0
|
|
20230814,160500,891002914,1179,1179,1179,1179,0
|
|
20230814,160400,891002914,1179,1179,1179,1179,0
|
|
20230814,160300,891002914,1179,1179,1179,1179,0
|
|
20230814,160200,891002914,1179,1179,1179,1179,0
|
|
20230814,160100,891002914,1179,1179,1179,1179,0
|
|
20230814,160000,891002914,1179,1179,1179,1179,0
|
|
20230814,155900,891002914,1179,1179,1179,1179,0
|
|
20230814,155800,891002914,1179,1179,1179,1179,0
|
|
20230814,155700,891002914,1179,1179,1179,1179,0
|
|
20230814,155600,891002914,1179,1179,1179,1179,0
|
|
20230814,155500,891002914,1179,1179,1179,1179,0
|
|
20230814,155400,891002914,1179,1179,1179,1179,0
|
|
20230814,155300,891002914,1179,1179,1179,1179,0
|
|
20230814,155200,891002914,1179,1179,1179,1179,0
|
|
20230814,155100,891002914,1179,1179,1179,1179,0
|
|
20230814,155000,891002914,1179,1179,1179,1179,0
|
|
20230814,154900,891002914,1179,1179,1179,1179,0
|
|
20230814,154800,891002914,1179,1179,1179,1179,0
|
|
20230814,154700,891002914,1179,1179,1179,1179,0
|
|
20230814,154600,891002914,1179,1179,1179,1179,0
|
|
20230814,154500,891002914,1179,1179,1179,1179,0
|
|
20230814,154400,891002914,1179,1179,1179,1179,13313
|
|
20230814,154300,891002914,1179,1179,1179,1179,0
|
|
20230814,154200,891002914,1179,1179,1179,1179,0
|
|
20230814,154100,891002914,1179,1179,1179,1179,0
|
|
20230814,154000,891002914,1179,1179,1179,1179,0
|
|
20230814,153900,891002914,1179,1179,1179,1179,0
|
|
20230814,153800,891002914,1179,1179,1179,1179,0
|
|
20230814,153700,891002914,1179,1179,1179,1179,0
|
|
20230814,153600,891002914,1179,1179,1179,1179,0
|
|
20230814,153500,891002914,1179,1179,1179,1179,0
|
|
20230814,153400,891002914,1179,1179,1179,1179,0
|
|
20230814,153300,891002914,1179,1179,1179,1179,0
|
|
20230814,153200,891002914,1179,1179,1179,1179,0
|
|
20230814,153100,891002914,1179,1179,1179,1179,0
|
|
20230814,153000,891002914,1179,1179,1179,1179,13313
|
|
20230814,152900,875306887,1176,1176,1176,1176,0
|
|
20230814,152800,875306887,1176,1176,1176,1176,0
|
|
20230814,152700,875306887,1176,1176,1176,1176,0
|
|
20230814,152600,875306887,1176,1176,1176,1176,0
|
|
20230814,152500,875306887,1176,1176,1176,1176,0
|
|
20230814,152400,875306887,1176,1176,1176,1176,0
|
|
20230814,152300,875306887,1176,1176,1176,1176,0
|
|
20230814,152200,875306887,1176,1176,1176,1176,0
|
|
20230814,152100,875306887,1176,1176,1176,1176,0
|
|
20230814,152000,875306887,1176,1176,1176,1176,0
|
|
20230814,151900,875306887,1176,1179,1179,1176,3515
|
|
20230814,151800,871170856,1178,1177,1178,1177,942
|
|
20230814,151700,870061440,1177,1177,1177,1177,2022
|
|
20230814,151600,867681546,1177,1177,1177,1177,245
|
|
20230814,151500,867393181,1178,1177,1178,1177,2271
|
|
20230814,151400,864719213,1177,1177,1177,1177,2013
|
|
20230814,151300,862349912,1178,1178,1178,1178,355
|
|
20230814,151200,861931722,1178,1178,1178,1178,1004
|
|
20230814,151100,860749010,1176,1176,1176,1176,1000
|
|
20230814,151000,859573010,1178,1178,1178,1178,4
|
|
20230814,150900,859568298,1178,1178,1178,1175,1026
|
|
20230814,150800,858362670,1175,1175,1175,1175,0
|
|
20230814,150700,858362670,1175,1175,1175,1175,0
|
|
20230814,150600,858362670,1175,1175,1175,1175,0
|
|
20230814,150500,858362670,1175,1175,1175,1175,0
|
|
20230814,150400,858362670,1175,1175,1175,1175,2409
|
|
20230814,150300,855532095,1175,1175,1175,1175,0
|
|
20230814,150200,855532095,1175,1178,1178,1175,5500
|
|
20230814,150100,849062086,1180,1180,1180,1180,60
|
|
20230814,150000,848991286,1176,1176,1176,1176,1
|
|
20230814,145900,848990110,1180,1180,1180,1180,0
|
|
20230814,145800,848990110,1180,1178,1180,1178,1045
|
|
20230814,145700,847757648,1175,1175,1175,1175,0
|
|
20230814,145600,847757648,1175,1175,1175,1174,412
|
|
20230814,145500,847273760,1174,1174,1174,1174,0
|
|
20230814,145400,847273760,1174,1174,1174,1174,0
|
|
20230814,145300,847273760,1174,1178,1178,1174,2036
|
|
20230814,145200,844880330,1178,1177,1178,1177,5783
|
|
20230814,145100,838073738,1176,1176,1176,1176,17
|
|
20230814,145000,838053746,1176,1177,1177,1176,1928
|
|
20230814,144900,835786390,1176,1176,1176,1176,0
|
|
20230814,144800,835786390,1176,1176,1177,1176,652
|
|
20230814,144700,835019518,1176,1176,1176,1176,35
|
|
20230814,144600,834978358,1177,1177,1177,1177,50
|
|
20230814,144500,834919508,1177,1177,1177,1177,26
|
|
20230814,144400,834888906,1177,1177,1177,1177,4
|
|
20230814,144300,834884198,1176,1176,1176,1176,443
|
|
20230814,144200,834363230,1176,1176,1176,1176,0
|
|
20230814,144100,834363230,1176,1176,1176,1176,0
|
|
20230814,144000,834363230,1176,1175,1176,1175,20
|
|
20230814,143900,834339724,1173,1174,1174,1173,677
|
|
20230814,143800,833545573,1172,1172,1172,1172,0
|
|
20230814,143700,833545573,1172,1172,1172,1172,22
|
|
20230814,143600,833519789,1172,1175,1175,1172,3
|
|
20230814,143500,833516267,1175,1175,1175,1175,1174
|
|
20230814,143400,832136817,1175,1175,1175,1175,26
|
|
20230814,143300,832106267,1176,1175,1176,1175,300
|
|
20230814,143200,831753671,1171,1171,1171,1171,0
|
|
20230814,143100,831753671,1171,1174,1174,1171,919
|
|
20230814,143000,830677486,1174,1172,1174,1171,618
|
|
20230814,142900,829953669,1172,1172,1172,1171,1401
|
|
20230814,142800,828312128,1172,1173,1173,1172,707
|
|
20230814,142700,827482858,1175,1175,1175,1175,8
|
|
20230814,142600,827473458,1176,1175,1176,1172,1008
|
|
20230814,142500,826291920,1175,1175,1175,1175,660
|
|
20230814,142400,825516420,1173,1173,1173,1173,0
|
|
20230814,142300,825516420,1173,1173,1173,1173,0
|
|
20230814,142200,825516420,1173,1173,1173,1173,0
|
|
20230814,142100,825516420,1173,1173,1173,1173,100
|
|
20230814,142000,825399120,1171,1171,1171,1171,0
|
|
20230814,141900,825399120,1171,1171,1171,1171,0
|
|
20230814,141800,825399120,1171,1171,1171,1171,0
|
|
20230814,141700,825399120,1171,1171,1171,1171,1
|
|
20230814,141600,825397949,1177,1177,1177,1177,700
|
|
20230814,141500,824574049,1177,1174,1177,1174,810
|
|
20230814,141400,823620998,1174,1173,1174,1173,4
|
|
20230814,141300,823616304,1171,1171,1171,1171,193
|
|
20230814,141200,823390301,1171,1171,1171,1171,1020
|
|
20230814,141100,822195881,1171,1171,1171,1171,51
|
|
20230814,141000,822136160,1172,1172,1172,1172,807
|
|
20230814,140900,821190356,1172,1172,1172,1172,16
|
|
20230814,140800,821171604,1171,1171,1171,1170,533
|
|
20230814,140700,820547474,1170,1170,1170,1170,1351
|
|
20230814,140600,818966804,1171,1171,1171,1171,1000
|
|
20230814,140500,817795804,1170,1171,1171,1170,200
|
|
20230814,140400,817561673,1170,1170,1170,1170,0
|
|
20230814,140300,817561673,1170,1172,1172,1170,3644
|
|
20230814,140200,813292214,1175,1173,1175,1172,1785
|
|
20230814,140100,811198492,1173,1176,1176,1173,203
|
|
20230814,140000,810960364,1176,1176,1176,1176,47
|
|
20230814,135900,810905092,1173,1173,1173,1173,1
|
|
20230814,135800,810903919,1175,1175,1175,1175,963
|
|
20230814,135700,809772394,1175,1175,1175,1175,0
|
|
20230814,135600,809772394,1175,1175,1175,1175,0
|
|
20230814,135500,809772394,1175,1175,1175,1175,14
|
|
20230814,135400,809755944,1175,1175,1175,1175,393
|
|
20230814,135300,809294169,1175,1175,1175,1175,0
|
|
20230814,135200,809294169,1175,1175,1175,1175,3
|
|
20230814,135100,809290644,1177,1175,1177,1175,330
|
|
20230814,135000,808902834,1175,1175,1175,1175,1
|
|
20230814,134900,808901659,1175,1175,1175,1175,1
|
|
20230814,134800,808900484,1175,1178,1178,1175,69
|
|
20230814,134700,808819382,1178,1176,1178,1176,190
|
|
20230814,134600,808595769,1175,1175,1175,1175,0
|
|
20230814,134500,808595769,1175,1175,1175,1175,913
|
|
20230814,134400,807522994,1175,1175,1175,1175,68
|
|
20230814,134300,807443094,1175,1175,1175,1175,20
|
|
20230814,134200,807419594,1175,1175,1175,1175,20
|
|
20230814,134100,807396094,1175,1175,1175,1175,0
|
|
20230814,134000,807396094,1175,1175,1175,1175,33
|
|
20230814,133900,807357319,1175,1175,1175,1175,0
|
|
20230814,133800,807357319,1175,1175,1175,1175,29
|
|
20230814,133700,807323244,1171,1171,1171,1171,48
|
|
20230814,133600,807267036,1179,1179,1179,1179,0
|
|
20230814,133500,807267036,1179,1179,1179,1179,0
|
|
20230814,133400,807267036,1179,1179,1179,1179,0
|
|
20230814,133300,807267036,1179,1179,1179,1179,0
|
|
20230814,133200,807267036,1179,1179,1179,1179,0
|
|
20230814,133100,807267036,1179,1179,1179,1179,0
|
|
20230814,133000,807267036,1179,1178,1179,1178,32
|
|
20230814,132900,807229325,1170,1173,1173,1170,8351
|
|
20230814,132800,797457012,1174,1177,1177,1174,10564
|
|
20230814,132700,785042870,1179,1179,1179,1179,13
|
|
20230814,132600,785027543,1179,1179,1179,1179,1
|
|
20230814,132500,785026364,1180,1180,1180,1180,0
|
|
20230814,132400,785026364,1180,1180,1180,1180,11
|
|
20230814,132300,785013384,1177,1177,1177,1177,13
|
|
20230814,132200,784998083,1176,1176,1176,1176,931
|
|
20230814,132100,783903227,1176,1176,1176,1176,0
|
|
20230814,132000,783903227,1176,1176,1176,1176,0
|
|
20230814,131900,783903227,1176,1176,1176,1176,802
|
|
20230814,131800,782960075,1176,1175,1176,1175,811
|
|
20230814,131700,782006340,1175,1176,1176,1175,4743
|
|
20230814,131600,776429923,1176,1179,1179,1176,2917
|
|
20230814,131500,772997668,1179,1179,1179,1179,1
|
|
20230814,131400,772996489,1177,1177,1177,1177,929
|
|
20230814,131300,771903056,1177,1179,1179,1177,5325
|
|
20230814,131200,765632396,1181,1181,1181,1181,95
|
|
20230814,131100,765520201,1183,1181,1183,1181,505
|
|
20230814,131000,764922796,1186,1186,1186,1186,0
|
|
20230814,130900,764922796,1186,1181,1186,1181,150
|
|
20230814,130800,764745358,1181,1181,1181,1181,50
|
|
20230814,130700,764686308,1181,1181,1181,1181,0
|
|
20230814,130600,764686308,1181,1181,1181,1179,784
|
|
20230814,130500,763761804,1181,1181,1181,1181,0
|
|
20230814,130400,763761804,1181,1179,1181,1176,1501
|
|
20230814,130300,761993754,1179,1180,1180,1179,350
|
|
20230814,130200,761581030,1180,1180,1180,1180,504
|
|
20230814,130100,760986310,1181,1181,1181,1181,3
|
|
20230814,130000,760982767,1181,1181,1181,1181,0
|
|
20230814,125900,760982767,1181,1181,1181,1181,295
|
|
20230814,125800,760634372,1185,1183,1185,1181,54
|
|
20230814,125700,760570435,1181,1181,1181,1181,0
|
|
20230814,125600,760570435,1181,1181,1181,1181,0
|
|
20230814,125500,760570435,1181,1181,1181,1181,4
|
|
20230814,125400,760565711,1181,1181,1181,1181,19
|
|
20230814,125300,760543272,1182,1180,1182,1180,100
|
|
20230814,125200,760425202,1181,1181,1182,1180,438
|
|
20230814,125100,759908149,1181,1181,1181,1181,1
|
|
20230814,125000,759906968,1181,1181,1181,1181,0
|
|
20230814,124900,759906968,1181,1181,1181,1181,0
|
|
20230814,124800,759906968,1181,1181,1181,1181,671
|
|
20230814,124700,759114517,1181,1181,1181,1181,4
|
|
20230814,124600,759109793,1183,1183,1183,1183,0
|
|
20230814,124500,759109793,1183,1181,1183,1180,532
|
|
20230814,124400,758481973,1180,1180,1180,1180,0
|
|
20230814,124300,758481973,1180,1184,1184,1180,1000
|
|
20230814,124200,757301055,1184,1184,1184,1184,513
|
|
20230814,124100,756693663,1184,1184,1184,1184,0
|
|
20230814,124000,756693663,1184,1184,1184,1184,2000
|
|
20230814,123900,754325663,1184,1184,1184,1184,150
|
|
20230814,123800,754148063,1184,1184,1184,1184,0
|
|
20230814,123700,754148063,1184,1184,1184,1184,213
|
|
20230814,123600,753895871,1184,1184,1184,1184,14
|
|
20230814,123500,753879295,1184,1184,1184,1184,0
|
|
20230814,123400,753879295,1184,1184,1184,1184,0
|
|
20230814,123300,753879295,1184,1184,1184,1184,0
|
|
20230814,123200,753879295,1184,1184,1184,1184,0
|
|
20230814,123100,753879295,1184,1186,1186,1184,138
|
|
20230814,123000,753715733,1186,1186,1186,1186,0
|
|
20230814,122900,753715733,1186,1188,1188,1186,7109
|
|
20230814,122800,745281120,1188,1188,1188,1188,0
|
|
20230814,122700,745281120,1188,1188,1188,1188,100
|
|
20230814,122600,745162320,1188,1189,1189,1188,103
|
|
20230814,122500,745039936,1189,1188,1189,1187,83
|
|
20230814,122400,744941385,1189,1188,1189,1187,1832
|
|
20230814,122300,742764977,1188,1188,1188,1188,0
|
|
20230814,122200,742764977,1188,1188,1188,1188,0
|
|
20230814,122100,742764977,1188,1188,1188,1188,1093
|
|
20230814,122000,741466493,1188,1188,1188,1188,0
|
|
20230814,121900,741466493,1188,1188,1188,1188,0
|
|
20230814,121800,741466493,1188,1188,1188,1188,0
|
|
20230814,121700,741466493,1188,1188,1188,1188,6
|
|
20230814,121600,741459365,1192,1192,1192,1192,1
|
|
20230814,121500,741458173,1187,1191,1191,1187,102
|
|
20230814,121400,741336994,1193,1187,1193,1187,1196
|
|
20230814,121300,739912234,1186,1186,1186,1186,500
|
|
20230814,121200,739319234,1186,1186,1186,1186,283
|
|
20230814,121100,738983596,1186,1186,1186,1186,13
|
|
20230814,121000,738968178,1187,1187,1187,1187,20
|
|
20230814,120900,738944438,1187,1186,1187,1186,211
|
|
20230814,120800,738694172,1187,1187,1187,1187,16
|
|
20230814,120700,738675180,1187,1187,1187,1187,0
|
|
20230814,120600,738675180,1187,1187,1187,1187,984
|
|
20230814,120500,737507172,1190,1190,1190,1190,239
|
|
20230814,120400,737222762,1190,1187,1191,1187,301
|
|
20230814,120300,736864594,1186,1186,1186,1186,18
|
|
20230814,120200,736843246,1184,1184,1184,1184,0
|
|
20230814,120100,736843246,1184,1184,1184,1184,0
|
|
20230814,120000,736843246,1184,1184,1184,1184,0
|
|
20230814,115900,736843246,1184,1184,1184,1184,0
|
|
20230814,115800,736843246,1184,1184,1184,1184,0
|
|
20230814,115700,736843246,1184,1184,1184,1184,0
|
|
20230814,115600,736843246,1184,1184,1184,1184,1100
|
|
20230814,115500,735540846,1184,1185,1186,1184,3290
|
|
20230814,115400,731643120,1185,1186,1186,1185,78
|
|
20230814,115300,731550661,1185,1185,1185,1185,13
|
|
20230814,115200,731535256,1186,1186,1186,1186,122
|
|
20230814,115100,731390564,1186,1188,1188,1186,241
|
|
20230814,115000,731104602,1188,1188,1188,1188,1338
|
|
20230814,114900,729515058,1188,1188,1188,1188,20
|
|
20230814,114800,729491298,1190,1190,1190,1190,0
|
|
20230814,114700,729491298,1190,1190,1190,1190,500
|
|
20230814,114600,728896298,1188,1188,1188,1188,1
|
|
20230814,114500,728895110,1194,1194,1194,1194,21
|
|
20230814,114400,728870036,1194,1195,1195,1188,1610
|
|
20230814,114300,726955982,1195,1195,1195,1195,2010
|
|
20230814,114200,724554032,1195,1190,1195,1189,2520
|
|
20230814,114100,721548376,1190,1192,1193,1190,801
|
|
20230814,114000,720594334,1191,1193,1193,1191,1776
|
|
20230814,113900,718475786,1196,1191,1196,1191,9191
|
|
20230814,113800,707497950,1190,1184,1190,1184,11301
|
|
20230814,113700,694078025,1183,1180,1183,1179,2844
|
|
20230814,113600,690714903,1179,1180,1182,1179,895
|
|
20230814,113500,689658997,1180,1176,1180,1175,9809
|
|
20230814,113400,678097701,1177,1177,1177,1177,0
|
|
20230814,113300,678097701,1177,1179,1179,1177,2095
|
|
20230814,113200,675630562,1179,1179,1179,1179,967
|
|
20230814,113100,674490469,1178,1177,1178,1177,32
|
|
20230814,113000,674452803,1178,1179,1179,1178,30
|
|
20230814,112900,674417443,1179,1179,1179,1179,31
|
|
20230814,112800,674380894,1179,1176,1179,1176,703
|
|
20230814,112700,673554136,1175,1176,1176,1175,23
|
|
20230814,112600,673527101,1175,1175,1175,1175,1786
|
|
20230814,112500,671428551,1175,1176,1176,1175,371
|
|
20230814,112400,670992324,1176,1177,1177,1176,100
|
|
20230814,112300,670874722,1177,1177,1177,1177,100
|
|
20230814,112200,670757022,1178,1178,1179,1178,372
|
|
20230814,112100,670318805,1178,1178,1178,1178,0
|
|
20230814,112000,670318805,1178,1178,1178,1178,14817
|
|
20230814,111900,652864379,1179,1179,1179,1179,2600
|
|
20230814,111800,649798979,1182,1182,1182,1182,11
|
|
20230814,111700,649785977,1182,1182,1182,1182,59
|
|
20230814,111600,649716239,1182,1182,1182,1182,4
|
|
20230814,111500,649711511,1178,1179,1179,1178,2000
|
|
20230814,111400,647354309,1182,1178,1182,1178,2190
|
|
20230814,111300,644766963,1178,1181,1181,1178,3510
|
|
20230814,111200,640627683,1182,1173,1182,1173,3319
|
|
20230814,111100,636707672,1173,1173,1173,1173,3
|
|
20230814,111000,636704153,1173,1173,1173,1173,4
|
|
20230814,110900,636699461,1173,1173,1173,1173,101
|
|
20230814,110800,636580988,1173,1173,1173,1173,12
|
|
20230814,110700,636566912,1174,1170,1174,1170,23
|
|
20230814,110600,636539998,1169,1170,1170,1169,1654
|
|
20230814,110500,634606471,1169,1169,1169,1169,670
|
|
20230814,110400,633823241,1169,1170,1170,1169,25
|
|
20230814,110300,633794015,1170,1174,1174,1170,444
|
|
20230814,110200,633274322,1174,1177,1177,1174,80
|
|
20230814,110100,633180275,1178,1180,1180,1178,170
|
|
20230814,110000,632979955,1181,1180,1182,1180,474
|
|
20230814,105900,632420324,1179,1179,1179,1179,20
|
|
20230814,105800,632396744,1179,1179,1179,1179,20
|
|
20230814,105700,632373164,1180,1173,1180,1170,8653
|
|
20230814,105600,622236942,1173,1173,1174,1173,16
|
|
20230814,105500,622218173,1172,1173,1175,1172,5070
|
|
20230814,105400,616271067,1174,1175,1175,1174,240
|
|
20230814,105300,615989167,1175,1175,1175,1175,13
|
|
20230814,105200,615973892,1175,1175,1175,1175,0
|
|
20230814,105100,615973892,1175,1175,1175,1175,1700
|
|
20230814,105000,613976392,1175,1180,1180,1175,4615
|
|
20230814,104900,608549145,1180,1179,1180,1175,1077
|
|
20230814,104800,607283557,1179,1180,1180,1179,3
|
|
20230814,104700,607280019,1180,1181,1181,1180,542
|
|
20230814,104600,606640336,1181,1180,1181,1180,81
|
|
20230814,104500,606544677,1182,1180,1182,1180,12
|
|
20230814,104400,606530497,1182,1181,1182,1180,61
|
|
20230814,104300,606458413,1180,1181,1181,1180,5
|
|
20230814,104200,606452511,1182,1182,1182,1182,58
|
|
20230814,104100,606383955,1183,1181,1183,1181,100
|
|
20230814,104000,606265739,1183,1183,1183,1183,0
|
|
20230814,103900,606265739,1183,1183,1183,1183,0
|
|
20230814,103800,606265739,1183,1182,1183,1182,100
|
|
20230814,103700,606147451,1183,1183,1183,1183,1
|
|
20230814,103600,606146268,1184,1184,1184,1184,5
|
|
20230814,103500,606140348,1185,1185,1186,1172,4158
|
|
20230814,103400,601249399,1182,1187,1187,1182,449
|
|
20230814,103300,600718401,1188,1188,1188,1188,100
|
|
20230814,103200,600599601,1188,1188,1188,1187,212
|
|
20230814,103100,600347751,1187,1186,1187,1170,10163
|
|
20230814,103000,588372922,1187,1190,1190,1186,153
|
|
20230814,102900,588191381,1190,1190,1190,1189,559
|
|
20230814,102800,587526502,1190,1190,1190,1190,131
|
|
20230814,102700,587370612,1186,1195,1195,1186,64
|
|
20230814,102600,587294528,1195,1194,1195,1186,8892
|
|
20230814,102500,576685629,1188,1188,1188,1188,74
|
|
20230814,102400,576597717,1195,1190,1195,1188,2831
|
|
20230814,102300,573216723,1190,1188,1190,1188,40
|
|
20230814,102200,573169143,1186,1191,1191,1186,4654
|
|
20230814,102100,567632424,1194,1193,1194,1193,103
|
|
20230814,102000,567509506,1190,1193,1193,1190,3744
|
|
20230814,101900,563043185,1191,1192,1193,1191,482
|
|
20230814,101800,562468485,1193,1192,1193,1192,25
|
|
20230814,101700,562438675,1186,1186,1194,1185,5439
|
|
20230814,101600,555969190,1186,1186,1186,1186,1
|
|
20230814,101500,555968004,1188,1188,1188,1188,2210
|
|
20230814,101400,553342524,1188,1188,1188,1188,0
|
|
20230814,101300,553342524,1188,1188,1188,1188,13
|
|
20230814,101200,553327080,1190,1188,1190,1187,587
|
|
20230814,101100,552628565,1191,1192,1192,1186,1021
|
|
20230814,101000,551417534,1192,1192,1192,1192,3140
|
|
20230814,100900,547674654,1193,1191,1193,1191,285
|
|
20230814,100800,547334930,1192,1192,1192,1192,0
|
|
20230814,100700,547334930,1192,1191,1192,1190,1261
|
|
20230814,100600,545833118,1192,1185,1192,1185,61
|
|
20230814,100500,545760826,1192,1192,1192,1191,1102
|
|
20230814,100400,544447275,1194,1189,1194,1189,3056
|
|
20230814,100300,540804462,1188,1184,1188,1184,2909
|
|
20230814,100200,537353752,1179,1180,1180,1179,1299
|
|
20230814,100100,535820945,1181,1181,1181,1180,3121
|
|
20230814,100000,532136946,1185,1188,1188,1180,3568
|
|
20230814,095900,527926380,1188,1179,1188,1171,4185
|
|
20230814,095800,523008705,1175,1184,1184,1175,12799
|
|
20230814,095700,507901485,1185,1190,1190,1185,5476
|
|
20230814,095600,501407682,1195,1195,1195,1195,1
|
|
20230814,095500,501406487,1190,1190,1190,1190,4001
|
|
20230814,095400,496645297,1191,1193,1197,1191,2350
|
|
20230814,095300,493842663,1194,1194,1194,1193,54
|
|
20230814,095200,493778203,1194,1191,1194,1190,221
|
|
20230814,095100,493515102,1190,1190,1191,1190,4113
|
|
20230814,095000,488617932,1191,1194,1194,1191,7530
|
|
20230814,094900,479645535,1195,1194,1195,1194,787
|
|
20230814,094800,478705171,1194,1194,1195,1194,733
|
|
20230814,094700,477829948,1194,1191,1194,1191,1560
|
|
20230814,094600,475970924,1191,1192,1192,1191,1390
|
|
20230814,094500,474314215,1192,1193,1193,1192,2750
|
|
20230814,094400,471035215,1194,1193,1194,1192,1583
|
|
20230814,094300,469146078,1195,1197,1197,1193,11113
|
|
20230814,094200,455856844,1197,1199,1204,1197,3591
|
|
20230814,094100,451553657,1199,1202,1202,1199,8352
|
|
20230814,094000,441525722,1205,1204,1205,1204,3196
|
|
20230814,093900,437677470,1205,1204,1205,1204,1416
|
|
20230814,093800,435972094,1204,1202,1204,1202,7247
|
|
20230814,093700,427250919,1202,1205,1206,1202,2757
|
|
20230814,093600,423930469,1208,1200,1208,1200,22051
|
|
20230814,093500,397377248,1200,1206,1206,1200,9037
|
|
20230814,093400,386497268,1207,1206,1209,1202,22781
|
|
20230814,093300,359019200,1205,1205,1206,1204,5741
|
|
20230814,093200,352099817,1206,1204,1206,1202,5428
|
|
20230814,093100,345566144,1203,1201,1204,1201,15366
|
|
20230814,093000,327094127,1201,1201,1202,1198,9374
|
|
20230814,092900,315837004,1201,1200,1201,1198,11406
|
|
20230814,092800,302149782,1200,1198,1200,1197,19205
|
|
20230814,092700,279107438,1198,1199,1200,1196,6675
|
|
20230814,092600,271103833,1199,1193,1199,1193,23175
|
|
20230814,092500,243397667,1191,1188,1192,1188,11184
|
|
20230814,092400,230074622,1188,1185,1188,1185,2753
|
|
20230814,092300,226805105,1185,1184,1185,1184,1644
|
|
20230814,092200,224857113,1184,1185,1185,1180,5501
|
|
20230814,092100,218356016,1182,1183,1185,1182,10375
|
|
20230814,092000,206062406,1183,1187,1188,1183,3822
|
|
20230814,091900,201526325,1187,1188,1189,1187,294
|
|
20230814,091800,201177022,1189,1190,1190,1189,8281
|
|
20230814,091700,191323682,1190,1191,1191,1188,13237
|
|
20230814,091600,175580280,1191,1187,1191,1187,27842
|
|
20230814,091500,142473188,1187,1178,1189,1177,38930
|
|
20230814,091400,96459908,1179,1176,1179,1175,4777
|
|
20230814,091300,90836609,1176,1175,1176,1175,13053
|
|
20230814,091200,75487945,1175,1170,1176,1170,6064
|
|
20230814,091100,68371305,1169,1169,1169,1168,1749
|
|
20230814,091000,66326874,1169,1165,1169,1160,3921
|
|
20230814,090900,61761113,1165,1165,1165,1165,30
|
|
20230814,090800,61726163,1165,1165,1165,1165,1250
|
|
20230814,090700,60269913,1165,1165,1165,1165,200
|
|
20230814,090600,60036913,1164,1158,1164,1158,1700
|
|
20230814,090500,58066633,1155,1162,1162,1155,827
|
|
20230814,090400,57110672,1162,1157,1162,1157,480
|
|
20230814,090300,56554912,1157,1156,1157,1153,6436
|
|
20230814,090200,49119920,1154,1161,1161,1154,2711
|
|
20230814,090100,45981318,1162,1174,1174,1162,15942
|
|
20230814,090000,27443893,1166,1173,1176,1166,23412
|