607 lines
29 KiB
CSV
607 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230824,190400,367636581,1334,1334,1334,1334,6063
|
|
20230824,190300,367636581,1334,1334,1334,1334,0
|
|
20230824,190200,367636581,1334,1334,1334,1334,0
|
|
20230824,190100,367636581,1334,1334,1334,1334,0
|
|
20230824,190000,367636581,1334,1334,1334,1334,0
|
|
20230824,185900,367636581,1334,1334,1334,1334,0
|
|
20230824,185800,367636581,1334,1334,1334,1334,0
|
|
20230824,185700,367636581,1334,1334,1334,1334,0
|
|
20230824,185600,367636581,1334,1334,1334,1334,0
|
|
20230824,185500,367636581,1334,1334,1334,1334,0
|
|
20230824,185400,367636581,1334,1334,1334,1334,0
|
|
20230824,185300,367636581,1334,1334,1334,1334,0
|
|
20230824,185200,367636581,1334,1334,1334,1334,0
|
|
20230824,185100,367636581,1334,1334,1334,1334,0
|
|
20230824,185000,367636581,1334,1334,1334,1334,0
|
|
20230824,184900,367636581,1334,1334,1334,1334,0
|
|
20230824,184800,367636581,1334,1334,1334,1334,0
|
|
20230824,184700,367636581,1334,1334,1334,1334,0
|
|
20230824,184600,367636581,1334,1334,1334,1334,0
|
|
20230824,184500,367636581,1334,1334,1334,1334,0
|
|
20230824,184400,367636581,1334,1334,1334,1334,0
|
|
20230824,184300,367636581,1334,1334,1334,1334,0
|
|
20230824,184200,367636581,1334,1334,1334,1334,0
|
|
20230824,184100,367636581,1334,1334,1334,1334,0
|
|
20230824,184000,367636581,1334,1334,1334,1334,0
|
|
20230824,183900,367636581,1334,1334,1334,1334,0
|
|
20230824,183800,367636581,1334,1334,1334,1334,0
|
|
20230824,183700,367636581,1334,1334,1334,1334,0
|
|
20230824,183600,367636581,1334,1334,1334,1334,0
|
|
20230824,183500,367636581,1334,1334,1334,1334,0
|
|
20230824,183400,367636581,1334,1334,1334,1334,6063
|
|
20230824,183300,367636581,1334,1334,1334,1334,0
|
|
20230824,183200,367636581,1334,1334,1334,1334,0
|
|
20230824,183100,367636581,1334,1334,1334,1334,0
|
|
20230824,183000,367636581,1334,1334,1334,1334,0
|
|
20230824,182900,367636581,1334,1334,1334,1334,0
|
|
20230824,182800,367636581,1334,1334,1334,1334,0
|
|
20230824,182700,367636581,1334,1334,1334,1334,0
|
|
20230824,182600,367636581,1334,1334,1334,1334,0
|
|
20230824,182500,367636581,1334,1334,1334,1334,0
|
|
20230824,182400,367636581,1334,1334,1334,1334,0
|
|
20230824,182300,367636581,1334,1334,1334,1334,0
|
|
20230824,182200,367636581,1334,1334,1334,1334,0
|
|
20230824,182100,367636581,1334,1334,1334,1334,0
|
|
20230824,182000,367636581,1334,1334,1334,1334,0
|
|
20230824,181900,367636581,1334,1334,1334,1334,0
|
|
20230824,181800,367636581,1334,1334,1334,1334,0
|
|
20230824,181700,367636581,1334,1334,1334,1334,0
|
|
20230824,181600,367636581,1334,1334,1334,1334,0
|
|
20230824,181500,367636581,1334,1334,1334,1334,0
|
|
20230824,181400,367636581,1334,1334,1334,1334,0
|
|
20230824,181300,367636581,1334,1334,1334,1334,0
|
|
20230824,181200,367636581,1334,1334,1334,1334,0
|
|
20230824,181100,367636581,1334,1334,1334,1334,0
|
|
20230824,181000,367636581,1334,1334,1334,1334,0
|
|
20230824,180900,367636581,1334,1334,1334,1334,0
|
|
20230824,180800,367636581,1334,1334,1334,1334,0
|
|
20230824,180700,367636581,1334,1334,1334,1334,0
|
|
20230824,180600,367636581,1334,1334,1334,1334,0
|
|
20230824,180500,367636581,1334,1334,1334,1334,0
|
|
20230824,180400,367636581,1334,1334,1334,1334,6063
|
|
20230824,180300,367636581,1334,1334,1334,1334,0
|
|
20230824,180200,367636581,1334,1334,1334,1334,0
|
|
20230824,180100,367636581,1334,1334,1334,1334,0
|
|
20230824,180000,367636581,1334,1334,1334,1334,0
|
|
20230824,175900,367636581,1334,1334,1334,1334,0
|
|
20230824,175800,367636581,1334,1334,1334,1334,0
|
|
20230824,175700,367636581,1334,1334,1334,1334,0
|
|
20230824,175600,367636581,1334,1334,1334,1334,0
|
|
20230824,175500,367636581,1334,1334,1334,1334,0
|
|
20230824,175400,367636581,1334,1334,1334,1334,0
|
|
20230824,175300,367636581,1334,1334,1334,1334,0
|
|
20230824,175200,367636581,1334,1334,1334,1334,0
|
|
20230824,175100,367636581,1334,1334,1334,1334,0
|
|
20230824,175000,367636581,1334,1334,1334,1334,0
|
|
20230824,174900,367636581,1334,1334,1334,1334,0
|
|
20230824,174800,367636581,1334,1334,1334,1334,0
|
|
20230824,174700,367636581,1334,1334,1334,1334,0
|
|
20230824,174600,367636581,1334,1334,1334,1334,0
|
|
20230824,174500,367636581,1334,1334,1334,1334,0
|
|
20230824,174400,367636581,1334,1334,1334,1334,0
|
|
20230824,174300,367636581,1334,1334,1334,1334,0
|
|
20230824,174200,367636581,1334,1334,1334,1334,0
|
|
20230824,174100,367636581,1334,1334,1334,1334,0
|
|
20230824,174000,367636581,1334,1334,1334,1334,0
|
|
20230824,173900,367636581,1334,1334,1334,1334,0
|
|
20230824,173800,367636581,1334,1334,1334,1334,0
|
|
20230824,173700,367636581,1334,1334,1334,1334,0
|
|
20230824,173600,367636581,1334,1334,1334,1334,0
|
|
20230824,173500,367636581,1334,1334,1334,1334,0
|
|
20230824,173400,367636581,1334,1334,1334,1334,6063
|
|
20230824,173300,367636581,1334,1334,1334,1334,0
|
|
20230824,173200,367636581,1334,1334,1334,1334,0
|
|
20230824,173100,367636581,1334,1334,1334,1334,0
|
|
20230824,173000,367636581,1334,1334,1334,1334,0
|
|
20230824,172900,367636581,1334,1334,1334,1334,0
|
|
20230824,172800,367636581,1334,1334,1334,1334,0
|
|
20230824,172700,367636581,1334,1334,1334,1334,0
|
|
20230824,172600,367636581,1334,1334,1334,1334,0
|
|
20230824,172500,367636581,1334,1334,1334,1334,0
|
|
20230824,172400,367636581,1334,1334,1334,1334,0
|
|
20230824,172300,367636581,1334,1334,1334,1334,0
|
|
20230824,172200,367636581,1334,1334,1334,1334,0
|
|
20230824,172100,367636581,1334,1334,1334,1334,0
|
|
20230824,172000,367636581,1334,1334,1334,1334,0
|
|
20230824,171900,367636581,1334,1334,1334,1334,0
|
|
20230824,171800,367636581,1334,1334,1334,1334,0
|
|
20230824,171700,367636581,1334,1334,1334,1334,0
|
|
20230824,171600,367636581,1334,1334,1334,1334,0
|
|
20230824,171500,367636581,1334,1334,1334,1334,0
|
|
20230824,171400,367636581,1334,1334,1334,1334,0
|
|
20230824,171300,367636581,1334,1334,1334,1334,0
|
|
20230824,171200,367636581,1334,1334,1334,1334,0
|
|
20230824,171100,367636581,1334,1334,1334,1334,0
|
|
20230824,171000,367636581,1334,1334,1334,1334,0
|
|
20230824,170900,367636581,1334,1334,1334,1334,0
|
|
20230824,170800,367636581,1334,1334,1334,1334,0
|
|
20230824,170700,367636581,1334,1334,1334,1334,0
|
|
20230824,170600,367636581,1334,1334,1334,1334,0
|
|
20230824,170500,367636581,1334,1334,1334,1334,0
|
|
20230824,170400,367636581,1334,1334,1334,1334,6063
|
|
20230824,170300,367636581,1334,1334,1334,1334,0
|
|
20230824,170200,367636581,1334,1334,1334,1334,0
|
|
20230824,170100,367636581,1334,1334,1334,1334,0
|
|
20230824,170000,367636581,1334,1334,1334,1334,0
|
|
20230824,165900,367636581,1334,1334,1334,1334,0
|
|
20230824,165800,367636581,1334,1334,1334,1334,0
|
|
20230824,165700,367636581,1334,1334,1334,1334,0
|
|
20230824,165600,367636581,1334,1334,1334,1334,0
|
|
20230824,165500,367636581,1334,1334,1334,1334,0
|
|
20230824,165400,367636581,1334,1334,1334,1334,0
|
|
20230824,165300,367636581,1334,1334,1334,1334,0
|
|
20230824,165200,367636581,1334,1334,1334,1334,0
|
|
20230824,165100,367636581,1334,1334,1334,1334,0
|
|
20230824,165000,367636581,1334,1334,1334,1334,0
|
|
20230824,164900,367636581,1334,1334,1334,1334,0
|
|
20230824,164800,367636581,1334,1334,1334,1334,0
|
|
20230824,164700,367636581,1334,1334,1334,1334,0
|
|
20230824,164600,367636581,1334,1334,1334,1334,0
|
|
20230824,164500,367636581,1334,1334,1334,1334,0
|
|
20230824,164400,367636581,1334,1334,1334,1334,0
|
|
20230824,164300,367636581,1334,1334,1334,1334,0
|
|
20230824,164200,367636581,1334,1334,1334,1334,0
|
|
20230824,164100,367636581,1334,1334,1334,1334,0
|
|
20230824,164000,367636581,1334,1334,1334,1334,0
|
|
20230824,163900,367636581,1334,1334,1334,1334,0
|
|
20230824,163800,367636581,1334,1334,1334,1334,0
|
|
20230824,163700,367636581,1334,1334,1334,1334,0
|
|
20230824,163600,367636581,1334,1334,1334,1334,0
|
|
20230824,163500,367636581,1334,1334,1334,1334,0
|
|
20230824,163400,367636581,1334,1334,1334,1334,6063
|
|
20230824,163300,367636581,1334,1334,1334,1334,0
|
|
20230824,163200,367636581,1334,1334,1334,1334,0
|
|
20230824,163100,367636581,1334,1334,1334,1334,0
|
|
20230824,163000,367636581,1334,1334,1334,1334,0
|
|
20230824,162900,367636581,1334,1334,1334,1334,0
|
|
20230824,162800,367636581,1334,1334,1334,1334,0
|
|
20230824,162700,367636581,1334,1334,1334,1334,0
|
|
20230824,162600,367636581,1334,1334,1334,1334,0
|
|
20230824,162500,367636581,1334,1334,1334,1334,0
|
|
20230824,162400,367636581,1334,1334,1334,1334,0
|
|
20230824,162300,367636581,1334,1334,1334,1334,0
|
|
20230824,162200,367636581,1334,1334,1334,1334,0
|
|
20230824,162100,367636581,1334,1334,1334,1334,0
|
|
20230824,162000,367636581,1334,1334,1334,1334,0
|
|
20230824,161900,367636581,1334,1334,1334,1334,0
|
|
20230824,161800,367636581,1334,1334,1334,1334,0
|
|
20230824,161700,367636581,1334,1334,1334,1334,0
|
|
20230824,161600,367636581,1334,1334,1334,1334,0
|
|
20230824,161500,367636581,1334,1334,1334,1334,0
|
|
20230824,161400,367636581,1334,1334,1334,1334,0
|
|
20230824,161300,367636581,1334,1334,1334,1334,0
|
|
20230824,161200,367636581,1334,1334,1334,1334,0
|
|
20230824,161100,367636581,1334,1334,1334,1334,0
|
|
20230824,161000,367636581,1334,1334,1334,1334,0
|
|
20230824,160900,367636581,1334,1334,1334,1334,0
|
|
20230824,160800,367636581,1334,1334,1334,1334,0
|
|
20230824,160700,367636581,1334,1334,1334,1334,0
|
|
20230824,160600,367636581,1334,1334,1334,1334,0
|
|
20230824,160500,367636581,1334,1334,1334,1334,0
|
|
20230824,160400,367636581,1334,1334,1334,1334,6063
|
|
20230824,160300,367636581,1334,1334,1334,1334,0
|
|
20230824,160200,367636581,1334,1334,1334,1334,0
|
|
20230824,160100,367636581,1334,1334,1334,1334,0
|
|
20230824,160000,367636581,1334,1334,1334,1334,0
|
|
20230824,155900,367636581,1334,1334,1334,1334,0
|
|
20230824,155800,367636581,1334,1334,1334,1334,0
|
|
20230824,155700,367636581,1334,1334,1334,1334,0
|
|
20230824,155600,367636581,1334,1334,1334,1334,0
|
|
20230824,155500,367636581,1334,1334,1334,1334,0
|
|
20230824,155400,367636581,1334,1334,1334,1334,0
|
|
20230824,155300,367636581,1334,1334,1334,1334,0
|
|
20230824,155200,367636581,1334,1334,1334,1334,0
|
|
20230824,155100,367636581,1334,1334,1334,1334,0
|
|
20230824,155000,367636581,1334,1334,1334,1334,0
|
|
20230824,154900,367636581,1334,1334,1334,1334,0
|
|
20230824,154800,367636581,1334,1334,1334,1334,0
|
|
20230824,154700,367636581,1334,1334,1334,1334,0
|
|
20230824,154600,367636581,1334,1334,1334,1334,0
|
|
20230824,154500,367636581,1334,1334,1334,1334,0
|
|
20230824,154400,367636581,1334,1334,1334,1334,0
|
|
20230824,154300,367636581,1334,1334,1334,1334,0
|
|
20230824,154200,367636581,1334,1334,1334,1334,0
|
|
20230824,154100,367636581,1334,1334,1334,1334,0
|
|
20230824,154000,367636581,1334,1334,1334,1334,0
|
|
20230824,153900,367636581,1334,1334,1334,1334,0
|
|
20230824,153800,367636581,1334,1334,1334,1334,0
|
|
20230824,153700,367636581,1334,1334,1334,1334,0
|
|
20230824,153600,367636581,1334,1334,1334,1334,0
|
|
20230824,153500,367636581,1334,1334,1334,1334,0
|
|
20230824,153400,367636581,1334,1334,1334,1334,6063
|
|
20230824,153300,367636581,1334,1334,1334,1334,0
|
|
20230824,153200,367636581,1334,1334,1334,1334,0
|
|
20230824,153100,367636581,1334,1334,1334,1334,0
|
|
20230824,153000,367636581,1334,1334,1334,1334,6063
|
|
20230824,152900,359548539,1334,1334,1334,1334,0
|
|
20230824,152800,359548539,1334,1334,1334,1334,0
|
|
20230824,152700,359548539,1334,1334,1334,1334,0
|
|
20230824,152600,359548539,1334,1334,1334,1334,0
|
|
20230824,152500,359548539,1334,1334,1334,1334,0
|
|
20230824,152400,359548539,1334,1334,1334,1334,0
|
|
20230824,152300,359548539,1334,1334,1334,1334,0
|
|
20230824,152200,359548539,1334,1334,1334,1334,0
|
|
20230824,152100,359548539,1334,1334,1334,1334,0
|
|
20230824,152000,359548539,1334,1334,1334,1334,0
|
|
20230824,151900,359548539,1334,1330,1334,1330,4
|
|
20230824,151800,359543215,1330,1334,1335,1330,1540
|
|
20230824,151700,357491832,1334,1335,1335,1334,77
|
|
20230824,151600,357389039,1334,1333,1334,1330,4609
|
|
20230824,151500,351241721,1334,1333,1334,1333,210
|
|
20230824,151400,350961781,1334,1333,1334,1333,454
|
|
20230824,151300,350356596,1328,1333,1333,1328,1603
|
|
20230824,151200,348227193,1334,1334,1334,1332,3
|
|
20230824,151100,348223193,1329,1329,1329,1329,91
|
|
20230824,151000,348102254,1329,1334,1334,1329,81
|
|
20230824,150900,347994600,1329,1329,1329,1329,10
|
|
20230824,150800,347981310,1334,1334,1334,1334,1
|
|
20230824,150700,347979976,1334,1334,1334,1334,50
|
|
20230824,150600,347913276,1334,1333,1334,1333,601
|
|
20230824,150500,347111642,1333,1333,1333,1333,1995
|
|
20230824,150400,344452307,1333,1333,1333,1333,2078
|
|
20230824,150300,341682333,1333,1333,1333,1333,0
|
|
20230824,150200,341682333,1333,1333,1333,1333,0
|
|
20230824,150100,341682333,1333,1333,1333,1333,1
|
|
20230824,150000,341681000,1328,1330,1330,1328,4000
|
|
20230824,145900,336366584,1333,1333,1333,1333,1
|
|
20230824,145800,336365251,1333,1333,1333,1333,0
|
|
20230824,145700,336365251,1333,1333,1333,1333,1
|
|
20230824,145600,336363918,1333,1333,1333,1333,0
|
|
20230824,145500,336363918,1333,1333,1333,1333,1
|
|
20230824,145400,336362585,1333,1332,1333,1332,1000
|
|
20230824,145300,335029831,1332,1333,1333,1332,4
|
|
20230824,145200,335024500,1333,1333,1333,1333,0
|
|
20230824,145100,335024500,1333,1332,1333,1332,151
|
|
20230824,145000,334823367,1332,1332,1332,1332,200
|
|
20230824,144900,334556967,1332,1332,1333,1332,810
|
|
20230824,144800,333477855,1332,1332,1332,1332,1
|
|
20230824,144700,333476523,1325,1333,1333,1325,2
|
|
20230824,144600,333473865,1333,1333,1333,1333,0
|
|
20230824,144500,333473865,1333,1333,1333,1333,0
|
|
20230824,144400,333473865,1333,1332,1333,1332,3732
|
|
20230824,144300,328502839,1332,1324,1332,1324,3906
|
|
20230824,144200,323300711,1332,1332,1332,1332,1
|
|
20230824,144100,323299379,1324,1324,1324,1324,0
|
|
20230824,144000,323299379,1324,1332,1332,1324,4378
|
|
20230824,143900,317469407,1332,1334,1334,1332,877
|
|
20230824,143800,316301241,1332,1334,1334,1332,2449
|
|
20230824,143700,313039169,1332,1332,1334,1332,2015
|
|
20230824,143600,310353760,1330,1325,1330,1324,7244
|
|
20230824,143500,300722366,1325,1325,1329,1325,532
|
|
20230824,143400,300017462,1329,1325,1329,1325,380
|
|
20230824,143300,299513954,1325,1325,1325,1325,286
|
|
20230824,143200,299135004,1325,1329,1329,1325,497
|
|
20230824,143100,298476471,1325,1329,1329,1325,1001
|
|
20230824,143000,297148590,1326,1329,1329,1326,948
|
|
20230824,142900,295891539,1329,1329,1329,1329,225
|
|
20230824,142800,295592514,1329,1328,1329,1328,500
|
|
20230824,142700,294928201,1328,1328,1328,1328,1
|
|
20230824,142600,294926873,1329,1326,1329,1326,2200
|
|
20230824,142500,292004726,1328,1328,1328,1328,1
|
|
20230824,142400,292003398,1328,1327,1328,1326,201
|
|
20230824,142300,291736860,1328,1328,1328,1328,1
|
|
20230824,142200,291735532,1328,1328,1328,1328,0
|
|
20230824,142100,291735532,1328,1328,1328,1328,1
|
|
20230824,142000,291734204,1327,1327,1327,1327,0
|
|
20230824,141900,291734204,1327,1327,1328,1327,228
|
|
20230824,141800,291431647,1327,1327,1327,1327,521
|
|
20230824,141700,290740280,1328,1328,1329,1328,4033
|
|
20230824,141600,285384455,1329,1329,1329,1329,1
|
|
20230824,141500,285383126,1330,1329,1330,1328,14992
|
|
20230824,141400,265472719,1330,1330,1330,1330,0
|
|
20230824,141300,265472719,1330,1330,1330,1330,1
|
|
20230824,141200,265471389,1332,1332,1332,1332,1
|
|
20230824,141100,265470057,1329,1329,1329,1328,3164
|
|
20230824,141000,261267151,1332,1332,1332,1332,1
|
|
20230824,140900,261265819,1332,1332,1332,1331,882
|
|
20230824,140800,260091295,1331,1330,1331,1330,3214
|
|
20230824,140700,255816061,1330,1330,1330,1328,122
|
|
20230824,140600,255653901,1328,1328,1328,1328,807
|
|
20230824,140500,254582205,1328,1328,1328,1328,0
|
|
20230824,140400,254582205,1328,1328,1328,1328,1
|
|
20230824,140300,254580877,1328,1328,1328,1328,1000
|
|
20230824,140200,253252877,1328,1328,1328,1328,1
|
|
20230824,140100,253251549,1328,1326,1328,1326,39
|
|
20230824,140000,253199809,1328,1328,1328,1328,1
|
|
20230824,135900,253198481,1328,1328,1328,1328,1
|
|
20230824,135800,253197153,1327,1328,1328,1327,1534
|
|
20230824,135700,251161534,1328,1328,1328,1328,0
|
|
20230824,135600,251161534,1328,1328,1328,1328,1
|
|
20230824,135500,251160206,1328,1328,1328,1328,0
|
|
20230824,135400,251160206,1328,1328,1328,1328,0
|
|
20230824,135300,251160206,1328,1328,1328,1327,3940
|
|
20230824,135200,245930554,1330,1330,1330,1330,4
|
|
20230824,135100,245925234,1330,1330,1330,1330,1
|
|
20230824,135000,245923904,1330,1330,1330,1330,4
|
|
20230824,134900,245918584,1330,1330,1330,1330,1
|
|
20230824,134800,245917254,1330,1330,1330,1330,0
|
|
20230824,134700,245917254,1330,1330,1330,1330,1
|
|
20230824,134600,245915924,1330,1330,1330,1330,0
|
|
20230824,134500,245915924,1330,1330,1330,1330,1
|
|
20230824,134400,245914594,1331,1331,1331,1331,0
|
|
20230824,134300,245914594,1331,1331,1331,1331,1
|
|
20230824,134200,245913263,1331,1331,1331,1331,0
|
|
20230824,134100,245913263,1331,1331,1331,1331,1
|
|
20230824,134000,245911932,1331,1331,1331,1331,178
|
|
20230824,133900,245675014,1331,1331,1331,1331,1
|
|
20230824,133800,245673683,1331,1331,1331,1331,12
|
|
20230824,133700,245657711,1329,1329,1329,1329,114
|
|
20230824,133600,245506205,1331,1331,1331,1331,1
|
|
20230824,133500,245504874,1331,1331,1331,1331,10
|
|
20230824,133400,245491564,1331,1331,1331,1331,1
|
|
20230824,133300,245490233,1331,1331,1331,1329,4735
|
|
20230824,133200,239191935,1332,1332,1332,1332,1
|
|
20230824,133100,239190603,1332,1332,1332,1332,0
|
|
20230824,133000,239190603,1332,1332,1332,1332,104
|
|
20230824,132900,239052075,1332,1332,1332,1332,0
|
|
20230824,132800,239052075,1332,1332,1332,1332,2
|
|
20230824,132700,239049411,1331,1331,1331,1331,0
|
|
20230824,132600,239049411,1331,1332,1332,1331,73
|
|
20230824,132500,238952199,1332,1332,1332,1332,0
|
|
20230824,132400,238952199,1332,1332,1332,1332,226
|
|
20230824,132300,238651167,1332,1332,1332,1332,0
|
|
20230824,132200,238651167,1332,1332,1332,1332,87
|
|
20230824,132100,238535283,1332,1332,1332,1332,1
|
|
20230824,132000,238533951,1331,1331,1331,1331,735
|
|
20230824,131900,237555666,1331,1331,1331,1331,2
|
|
20230824,131800,237553004,1330,1330,1330,1329,6902
|
|
20230824,131700,228373741,1331,1331,1331,1331,1
|
|
20230824,131600,228372410,1331,1331,1331,1331,0
|
|
20230824,131500,228372410,1331,1331,1331,1331,1
|
|
20230824,131400,228371079,1331,1331,1331,1331,0
|
|
20230824,131300,228371079,1331,1331,1331,1331,1
|
|
20230824,131200,228369748,1331,1331,1331,1331,0
|
|
20230824,131100,228369748,1331,1331,1331,1331,1
|
|
20230824,131000,228368417,1331,1331,1331,1331,0
|
|
20230824,130900,228368417,1331,1331,1331,1331,501
|
|
20230824,130800,227701586,1331,1331,1331,1331,12
|
|
20230824,130700,227685614,1331,1331,1331,1331,1
|
|
20230824,130600,227684283,1330,1330,1330,1330,315
|
|
20230824,130500,227265333,1330,1331,1331,1330,261
|
|
20230824,130400,226918202,1330,1330,1330,1330,744
|
|
20230824,130300,225928682,1330,1330,1330,1330,1
|
|
20230824,130200,225927352,1330,1330,1330,1330,0
|
|
20230824,130100,225927352,1330,1330,1330,1330,0
|
|
20230824,130000,225927352,1330,1330,1330,1330,8
|
|
20230824,125900,225916712,1330,1330,1330,1330,1
|
|
20230824,125800,225915382,1329,1329,1329,1329,431
|
|
20230824,125700,225342583,1329,1329,1329,1329,0
|
|
20230824,125600,225342583,1329,1329,1329,1329,7
|
|
20230824,125500,225333280,1329,1329,1329,1329,1
|
|
20230824,125400,225331951,1325,1329,1329,1325,102
|
|
20230824,125300,225196793,1326,1326,1326,1326,826
|
|
20230824,125200,224101517,1325,1326,1326,1325,635
|
|
20230824,125100,223260140,1325,1325,1325,1325,40
|
|
20230824,125000,223207140,1325,1326,1326,1325,41
|
|
20230824,124900,223152814,1325,1326,1326,1325,129
|
|
20230824,124800,222981820,1326,1326,1326,1326,9
|
|
20230824,124700,222969886,1326,1326,1326,1326,0
|
|
20230824,124600,222969886,1326,1326,1326,1326,1
|
|
20230824,124500,222968560,1324,1324,1324,1324,0
|
|
20230824,124400,222968560,1324,1324,1324,1324,753
|
|
20230824,124300,221971588,1324,1324,1324,1324,2247
|
|
20230824,124200,218996560,1326,1326,1326,1326,10
|
|
20230824,124100,218983300,1326,1325,1326,1325,677
|
|
20230824,124000,218086274,1326,1326,1326,1326,0
|
|
20230824,123900,218086274,1326,1326,1326,1326,1
|
|
20230824,123800,218084948,1326,1326,1326,1326,0
|
|
20230824,123700,218084948,1326,1326,1326,1326,1
|
|
20230824,123600,218083622,1325,1325,1325,1325,0
|
|
20230824,123500,218083622,1325,1326,1326,1325,4
|
|
20230824,123400,218078320,1325,1325,1325,1325,0
|
|
20230824,123300,218078320,1325,1325,1325,1325,127
|
|
20230824,123200,217910045,1325,1325,1325,1325,41
|
|
20230824,123100,217855720,1325,1325,1325,1325,1
|
|
20230824,123000,217854395,1325,1325,1325,1325,0
|
|
20230824,122900,217854395,1325,1325,1325,1325,1
|
|
20230824,122800,217853070,1324,1324,1324,1324,620
|
|
20230824,122700,217032190,1325,1326,1326,1325,933
|
|
20230824,122600,215795840,1326,1329,1329,1326,76
|
|
20230824,122500,215695061,1329,1329,1329,1329,0
|
|
20230824,122400,215695061,1329,1329,1329,1329,1
|
|
20230824,122300,215693732,1329,1329,1329,1329,0
|
|
20230824,122200,215693732,1329,1329,1329,1329,1
|
|
20230824,122100,215692403,1329,1329,1329,1329,150
|
|
20230824,122000,215493053,1329,1325,1329,1325,393
|
|
20230824,121900,214971524,1329,1329,1329,1329,0
|
|
20230824,121800,214971524,1329,1329,1329,1329,1
|
|
20230824,121700,214970195,1329,1329,1329,1329,0
|
|
20230824,121600,214970195,1329,1329,1329,1329,1
|
|
20230824,121500,214968866,1329,1329,1329,1329,0
|
|
20230824,121400,214968866,1329,1329,1329,1329,1
|
|
20230824,121300,214967537,1329,1329,1329,1329,0
|
|
20230824,121200,214967537,1329,1329,1329,1329,1
|
|
20230824,121100,214966208,1326,1326,1326,1326,2000
|
|
20230824,121000,212314208,1326,1326,1326,1326,2
|
|
20230824,120900,212311556,1326,1326,1326,1326,1
|
|
20230824,120800,212310230,1324,1324,1324,1324,300
|
|
20230824,120700,211913030,1325,1326,1326,1325,616
|
|
20230824,120600,211096829,1326,1326,1326,1326,0
|
|
20230824,120500,211096829,1326,1326,1326,1326,884
|
|
20230824,120400,209924645,1329,1329,1329,1329,0
|
|
20230824,120300,209924645,1329,1329,1329,1329,1
|
|
20230824,120200,209923316,1329,1329,1329,1329,0
|
|
20230824,120100,209923316,1329,1329,1329,1329,1
|
|
20230824,120000,209921987,1326,1329,1329,1326,351
|
|
20230824,115900,209455610,1329,1326,1329,1326,102
|
|
20230824,115800,209320355,1329,1329,1329,1329,0
|
|
20230824,115700,209320355,1329,1329,1329,1329,1
|
|
20230824,115600,209319026,1329,1329,1329,1329,0
|
|
20230824,115500,209319026,1329,1329,1329,1329,1
|
|
20230824,115400,209317697,1330,1330,1330,1330,0
|
|
20230824,115300,209317697,1330,1330,1330,1330,0
|
|
20230824,115200,209317697,1330,1330,1330,1330,1
|
|
20230824,115100,209316367,1326,1327,1327,1326,99
|
|
20230824,115000,209185063,1331,1331,1331,1331,1
|
|
20230824,114900,209183732,1331,1331,1331,1331,0
|
|
20230824,114800,209183732,1331,1330,1331,1330,29
|
|
20230824,114700,209145161,1330,1330,1330,1330,100
|
|
20230824,114600,209012161,1331,1329,1331,1329,2957
|
|
20230824,114500,205080618,1329,1329,1329,1329,0
|
|
20230824,114400,205080618,1329,1329,1329,1329,1
|
|
20230824,114300,205079289,1329,1329,1329,1329,0
|
|
20230824,114200,205079289,1329,1329,1329,1329,1
|
|
20230824,114100,205077960,1329,1329,1329,1329,0
|
|
20230824,114000,205077960,1329,1329,1329,1329,1
|
|
20230824,113900,205076631,1325,1325,1325,1325,19
|
|
20230824,113800,205051456,1329,1325,1329,1325,9
|
|
20230824,113700,205039527,1325,1325,1325,1325,310
|
|
20230824,113600,204628777,1325,1325,1325,1325,0
|
|
20230824,113500,204628777,1325,1325,1325,1325,1
|
|
20230824,113400,204627452,1325,1325,1325,1325,0
|
|
20230824,113300,204627452,1325,1325,1325,1325,1
|
|
20230824,113200,204626127,1325,1325,1325,1325,0
|
|
20230824,113100,204626127,1325,1325,1325,1325,1
|
|
20230824,113000,204624802,1325,1325,1325,1325,690
|
|
20230824,112900,203710552,1330,1330,1330,1330,1
|
|
20230824,112800,203709222,1330,1330,1330,1330,30
|
|
20230824,112700,203669322,1330,1330,1330,1330,1
|
|
20230824,112600,203667992,1325,1325,1325,1325,50
|
|
20230824,112500,203601742,1330,1330,1330,1330,1
|
|
20230824,112400,203600412,1329,1329,1329,1329,0
|
|
20230824,112300,203600412,1329,1331,1331,1329,187
|
|
20230824,112200,203351887,1331,1331,1331,1331,129
|
|
20230824,112100,203180188,1331,1331,1331,1331,285
|
|
20230824,112000,202800853,1331,1331,1331,1331,200
|
|
20230824,111900,202534653,1331,1331,1331,1331,317
|
|
20230824,111800,202112726,1332,1332,1332,1332,1
|
|
20230824,111700,202111394,1332,1332,1332,1332,0
|
|
20230824,111600,202111394,1332,1332,1332,1332,76
|
|
20230824,111500,202010162,1332,1332,1332,1332,0
|
|
20230824,111400,202010162,1332,1332,1332,1332,1
|
|
20230824,111300,202008830,1332,1332,1332,1332,0
|
|
20230824,111200,202008830,1332,1332,1332,1332,1
|
|
20230824,111100,202007498,1332,1332,1332,1332,0
|
|
20230824,111000,202007498,1332,1332,1332,1332,3
|
|
20230824,110900,202003502,1332,1332,1332,1332,100
|
|
20230824,110800,201870302,1332,1332,1332,1332,1
|
|
20230824,110700,201868970,1331,1331,1331,1331,500
|
|
20230824,110600,201203470,1331,1331,1331,1331,2
|
|
20230824,110500,201200808,1331,1331,1331,1331,0
|
|
20230824,110400,201200808,1331,1331,1331,1331,1
|
|
20230824,110300,201199477,1331,1331,1331,1331,0
|
|
20230824,110200,201199477,1331,1331,1331,1331,1
|
|
20230824,110100,201198146,1331,1331,1331,1331,0
|
|
20230824,110000,201198146,1331,1331,1331,1331,3
|
|
20230824,105900,201194153,1331,1331,1331,1331,1
|
|
20230824,105800,201192822,1324,1324,1324,1324,72
|
|
20230824,105700,201097494,1331,1331,1331,1331,750
|
|
20230824,105600,200099244,1331,1331,1331,1331,0
|
|
20230824,105500,200099244,1331,1331,1331,1331,1
|
|
20230824,105400,200097913,1331,1331,1331,1331,2
|
|
20230824,105300,200095251,1331,1331,1331,1331,1
|
|
20230824,105200,200093920,1323,1323,1323,1323,0
|
|
20230824,105100,200093920,1323,1331,1331,1323,5601
|
|
20230824,105000,192681925,1325,1330,1330,1325,4515
|
|
20230824,104900,186698840,1331,1330,1331,1330,22
|
|
20230824,104800,186669579,1330,1330,1330,1330,401
|
|
20230824,104700,186136249,1332,1332,1332,1332,1
|
|
20230824,104600,186134917,1332,1332,1332,1332,0
|
|
20230824,104500,186134917,1332,1332,1332,1332,4
|
|
20230824,104400,186129589,1331,1331,1331,1331,260
|
|
20230824,104300,185783529,1332,1331,1332,1331,194
|
|
20230824,104200,185525313,1332,1331,1332,1331,308
|
|
20230824,104100,185115364,1331,1331,1331,1331,10
|
|
20230824,104000,185102054,1331,1330,1331,1330,50
|
|
20230824,103900,185035553,1330,1330,1330,1330,0
|
|
20230824,103800,185035553,1330,1330,1331,1330,332
|
|
20230824,103700,184593992,1330,1330,1330,1330,1446
|
|
20230824,103600,182670812,1330,1330,1330,1325,177
|
|
20230824,103500,182436131,1331,1331,1331,1331,0
|
|
20230824,103400,182436131,1331,1331,1331,1331,1
|
|
20230824,103300,182434800,1331,1331,1331,1331,1
|
|
20230824,103200,182433469,1331,1331,1331,1331,2
|
|
20230824,103100,182430807,1326,1326,1326,1326,0
|
|
20230824,103000,182430807,1326,1331,1331,1326,376
|
|
20230824,102900,181932226,1331,1330,1331,1325,253
|
|
20230824,102800,181596318,1330,1330,1330,1326,1727
|
|
20230824,102700,179302844,1326,1326,1326,1326,401
|
|
20230824,102600,178771118,1330,1330,1330,1330,22
|
|
20230824,102500,178741858,1325,1330,1330,1325,1001
|
|
20230824,102400,177415528,1326,1326,1326,1326,0
|
|
20230824,102300,177415528,1326,1326,1330,1326,4437
|
|
20230824,102200,171532062,1330,1330,1330,1330,0
|
|
20230824,102100,171532062,1330,1330,1330,1330,1
|
|
20230824,102000,171530732,1330,1330,1330,1330,0
|
|
20230824,101900,171530732,1330,1330,1330,1330,1
|
|
20230824,101800,171529402,1330,1330,1330,1330,0
|
|
20230824,101700,171529402,1330,1326,1330,1326,88
|
|
20230824,101600,171412366,1330,1330,1330,1327,1582
|
|
20230824,101500,169312689,1331,1332,1332,1331,201
|
|
20230824,101400,169045058,1332,1331,1333,1331,1567
|
|
20230824,101300,166959273,1331,1331,1331,1331,1
|
|
20230824,101200,166957942,1331,1331,1331,1331,445
|
|
20230824,101100,166365647,1331,1331,1331,1331,6
|
|
20230824,101000,166357661,1331,1331,1331,1331,0
|
|
20230824,100900,166357661,1331,1331,1331,1331,0
|
|
20230824,100800,166357661,1331,1325,1331,1325,316
|
|
20230824,100700,165938955,1328,1328,1328,1328,20
|
|
20230824,100600,165912395,1329,1331,1331,1329,311
|
|
20230824,100500,165499054,1331,1331,1331,1331,0
|
|
20230824,100400,165499054,1331,1331,1331,1331,1
|
|
20230824,100300,165497723,1331,1331,1331,1331,100
|
|
20230824,100200,165364623,1332,1332,1332,1332,251
|
|
20230824,100100,165030291,1332,1325,1332,1325,2008
|
|
20230824,100000,162367781,1325,1324,1325,1324,1551
|
|
20230824,095900,160312806,1325,1323,1325,1323,126
|
|
20230824,095800,160146056,1325,1325,1325,1325,1
|
|
20230824,095700,160144731,1325,1325,1325,1325,0
|
|
20230824,095600,160144731,1325,1325,1325,1325,251
|
|
20230824,095500,159812156,1325,1325,1325,1325,0
|
|
20230824,095400,159812156,1325,1325,1325,1325,2
|
|
20230824,095300,159809506,1324,1324,1324,1324,1000
|
|
20230824,095200,158485506,1325,1325,1325,1325,12
|
|
20230824,095100,158469606,1326,1326,1326,1326,7
|
|
20230824,095000,158460324,1326,1326,1326,1326,400
|
|
20230824,094900,157929924,1330,1331,1331,1330,2
|
|
20230824,094800,157927263,1331,1331,1331,1331,20
|
|
20230824,094700,157900643,1331,1331,1331,1331,1
|
|
20230824,094600,157899312,1321,1334,1337,1321,13251
|
|
20230824,094500,140304755,1334,1337,1337,1333,1461
|
|
20230824,094400,138356306,1334,1334,1334,1334,0
|
|
20230824,094300,138356306,1334,1335,1337,1334,601
|
|
20230824,094200,137554568,1335,1335,1335,1335,1159
|
|
20230824,094100,136007303,1335,1335,1338,1335,876
|
|
20230824,094000,134837840,1339,1339,1339,1339,3
|
|
20230824,093900,134833823,1340,1337,1340,1335,2419
|
|
20230824,093800,131602703,1337,1339,1340,1337,3192
|
|
20230824,093700,127331641,1340,1340,1340,1340,51
|
|
20230824,093600,127263301,1340,1344,1344,1340,4404
|
|
20230824,093500,121358328,1344,1344,1344,1342,2858
|
|
20230824,093400,117521883,1344,1343,1344,1343,62
|
|
20230824,093300,117438605,1343,1342,1344,1342,609
|
|
20230824,093200,116621277,1343,1343,1344,1343,561
|
|
20230824,093100,115867853,1344,1344,1344,1344,82
|
|
20230824,093000,115757645,1345,1343,1345,1343,965
|
|
20230824,092900,114461648,1345,1345,1345,1345,236
|
|
20230824,092800,114144228,1345,1344,1345,1344,501
|
|
20230824,092700,113470447,1343,1344,1344,1342,1320
|
|
20230824,092600,111697146,1344,1341,1344,1341,52
|
|
20230824,092500,111627408,1341,1341,1344,1341,1072
|
|
20230824,092400,110189853,1341,1342,1345,1341,3274
|
|
20230824,092300,105792699,1345,1348,1349,1345,650
|
|
20230824,092200,104918036,1350,1346,1350,1346,12066
|
|
20230824,092100,88645538,1346,1342,1346,1341,9711
|
|
20230824,092000,75590167,1342,1340,1342,1340,2136
|
|
20230824,091900,72727801,1339,1340,1340,1339,1261
|
|
20230824,091800,71038064,1340,1336,1340,1336,14871
|
|
20230824,091700,51144517,1336,1332,1336,1332,3852
|
|
20230824,091600,46007680,1330,1330,1330,1330,1424
|
|
20230824,091500,44113760,1330,1329,1330,1327,599
|
|
20230824,091400,43318126,1329,1330,1330,1329,441
|
|
20230824,091300,42731641,1333,1333,1333,1333,1
|
|
20230824,091200,42730308,1330,1330,1330,1330,1500
|
|
20230824,091100,40735308,1330,1335,1335,1330,2250
|
|
20230824,091000,37741281,1335,1331,1335,1331,2307
|
|
20230824,090900,34665499,1331,1328,1331,1328,3157
|
|
20230824,090800,30466888,1330,1330,1330,1330,159
|
|
20230824,090700,30255418,1330,1328,1330,1328,2548
|
|
20230824,090600,26870514,1328,1329,1329,1328,118
|
|
20230824,090500,26713805,1329,1329,1332,1329,467
|
|
20230824,090400,26093159,1329,1332,1333,1328,484
|
|
20230824,090300,25448866,1335,1333,1337,1327,4555
|
|
20230824,090200,19373330,1331,1323,1334,1318,6946
|
|
20230824,090100,10168210,1322,1319,1322,1319,1674
|
|
20230824,090000,7958490,1318,1313,1318,1313,5886
|