695 lines
33 KiB
CSV
695 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230824,203200,814594495,1499,1499,1499,1499,13159
|
|
20230824,203100,814594495,1499,1499,1499,1499,0
|
|
20230824,203000,814594495,1499,1499,1499,1499,0
|
|
20230824,202900,814594495,1499,1499,1499,1499,0
|
|
20230824,202800,814594495,1499,1499,1499,1499,0
|
|
20230824,202700,814594495,1499,1499,1499,1499,0
|
|
20230824,202600,814594495,1499,1499,1499,1499,0
|
|
20230824,202500,814594495,1499,1499,1499,1499,0
|
|
20230824,202400,814594495,1499,1499,1499,1499,0
|
|
20230824,202300,814594495,1499,1499,1499,1499,0
|
|
20230824,202200,814594495,1499,1499,1499,1499,0
|
|
20230824,202100,814594495,1499,1499,1499,1499,0
|
|
20230824,202000,814594495,1499,1499,1499,1499,0
|
|
20230824,201900,814594495,1499,1499,1499,1499,0
|
|
20230824,201800,814594495,1499,1499,1499,1499,0
|
|
20230824,201700,814594495,1499,1499,1499,1499,0
|
|
20230824,201600,814594495,1499,1499,1499,1499,0
|
|
20230824,201500,814594495,1499,1499,1499,1499,0
|
|
20230824,201400,814594495,1499,1499,1499,1499,0
|
|
20230824,201300,814594495,1499,1499,1499,1499,0
|
|
20230824,201200,814594495,1499,1499,1499,1499,0
|
|
20230824,201100,814594495,1499,1499,1499,1499,0
|
|
20230824,201000,814594495,1499,1499,1499,1499,0
|
|
20230824,200900,814594495,1499,1499,1499,1499,0
|
|
20230824,200800,814594495,1499,1499,1499,1499,0
|
|
20230824,200700,814594495,1499,1499,1499,1499,0
|
|
20230824,200600,814594495,1499,1499,1499,1499,0
|
|
20230824,200500,814594495,1499,1499,1499,1499,0
|
|
20230824,200400,814594495,1499,1499,1499,1499,0
|
|
20230824,200300,814594495,1499,1499,1499,1499,0
|
|
20230824,200200,814594495,1499,1499,1499,1499,13159
|
|
20230824,200100,814594495,1499,1499,1499,1499,0
|
|
20230824,200000,814594495,1499,1499,1499,1499,0
|
|
20230824,195900,814594495,1499,1499,1499,1499,0
|
|
20230824,195800,814594495,1499,1499,1499,1499,0
|
|
20230824,195700,814594495,1499,1499,1499,1499,0
|
|
20230824,195600,814594495,1499,1499,1499,1499,0
|
|
20230824,195500,814594495,1499,1499,1499,1499,0
|
|
20230824,195400,814594495,1499,1499,1499,1499,0
|
|
20230824,195300,814594495,1499,1499,1499,1499,0
|
|
20230824,195200,814594495,1499,1499,1499,1499,0
|
|
20230824,195100,814594495,1499,1499,1499,1499,0
|
|
20230824,195000,814594495,1499,1499,1499,1499,0
|
|
20230824,194900,814594495,1499,1499,1499,1499,0
|
|
20230824,194800,814594495,1499,1499,1499,1499,0
|
|
20230824,194700,814594495,1499,1499,1499,1499,0
|
|
20230824,194600,814594495,1499,1499,1499,1499,0
|
|
20230824,194500,814594495,1499,1499,1499,1499,0
|
|
20230824,194400,814594495,1499,1499,1499,1499,0
|
|
20230824,194300,814594495,1499,1499,1499,1499,0
|
|
20230824,194200,814594495,1499,1499,1499,1499,0
|
|
20230824,194100,814594495,1499,1499,1499,1499,0
|
|
20230824,194000,814594495,1499,1499,1499,1499,0
|
|
20230824,193900,814594495,1499,1499,1499,1499,0
|
|
20230824,193800,814594495,1499,1499,1499,1499,0
|
|
20230824,193700,814594495,1499,1499,1499,1499,0
|
|
20230824,193600,814594495,1499,1499,1499,1499,0
|
|
20230824,193500,814594495,1499,1499,1499,1499,0
|
|
20230824,193400,814594495,1499,1499,1499,1499,0
|
|
20230824,193300,814594495,1499,1499,1499,1499,0
|
|
20230824,193200,814594495,1499,1499,1499,1499,13159
|
|
20230824,193100,814594495,1499,1499,1499,1499,0
|
|
20230824,193000,814594495,1499,1499,1499,1499,0
|
|
20230824,192900,814594495,1499,1499,1499,1499,0
|
|
20230824,192800,814594495,1499,1499,1499,1499,0
|
|
20230824,192700,814594495,1499,1499,1499,1499,0
|
|
20230824,192600,814594495,1499,1499,1499,1499,0
|
|
20230824,192500,814594495,1499,1499,1499,1499,0
|
|
20230824,192400,814594495,1499,1499,1499,1499,0
|
|
20230824,192300,814594495,1499,1499,1499,1499,0
|
|
20230824,192200,814594495,1499,1499,1499,1499,0
|
|
20230824,192100,814594495,1499,1499,1499,1499,0
|
|
20230824,192000,814594495,1499,1499,1499,1499,0
|
|
20230824,191900,814594495,1499,1499,1499,1499,0
|
|
20230824,191800,814594495,1499,1499,1499,1499,0
|
|
20230824,191700,814594495,1499,1499,1499,1499,0
|
|
20230824,191600,814594495,1499,1499,1499,1499,0
|
|
20230824,191500,814594495,1499,1499,1499,1499,0
|
|
20230824,191400,814594495,1499,1499,1499,1499,0
|
|
20230824,191300,814594495,1499,1499,1499,1499,0
|
|
20230824,191200,814594495,1499,1499,1499,1499,0
|
|
20230824,191100,814594495,1499,1499,1499,1499,0
|
|
20230824,191000,814594495,1499,1499,1499,1499,0
|
|
20230824,190900,814594495,1499,1499,1499,1499,0
|
|
20230824,190800,814594495,1499,1499,1499,1499,0
|
|
20230824,190700,814594495,1499,1499,1499,1499,0
|
|
20230824,190600,814594495,1499,1499,1499,1499,0
|
|
20230824,190500,814594495,1499,1499,1499,1499,0
|
|
20230824,190400,814594495,1499,1499,1499,1499,0
|
|
20230824,190300,814594495,1499,1499,1499,1499,0
|
|
20230824,190200,814594495,1499,1499,1499,1499,13159
|
|
20230824,190100,814594495,1499,1499,1499,1499,0
|
|
20230824,190000,814594495,1499,1499,1499,1499,0
|
|
20230824,185900,814594495,1499,1499,1499,1499,0
|
|
20230824,185800,814594495,1499,1499,1499,1499,0
|
|
20230824,185700,814594495,1499,1499,1499,1499,0
|
|
20230824,185600,814594495,1499,1499,1499,1499,0
|
|
20230824,185500,814594495,1499,1499,1499,1499,0
|
|
20230824,185400,814594495,1499,1499,1499,1499,0
|
|
20230824,185300,814594495,1499,1499,1499,1499,0
|
|
20230824,185200,814594495,1499,1499,1499,1499,0
|
|
20230824,185100,814594495,1499,1499,1499,1499,0
|
|
20230824,185000,814594495,1499,1499,1499,1499,0
|
|
20230824,184900,814594495,1499,1499,1499,1499,0
|
|
20230824,184800,814594495,1499,1499,1499,1499,0
|
|
20230824,184700,814594495,1499,1499,1499,1499,0
|
|
20230824,184600,814594495,1499,1499,1499,1499,0
|
|
20230824,184500,814594495,1499,1499,1499,1499,0
|
|
20230824,184400,814594495,1499,1499,1499,1499,0
|
|
20230824,184300,814594495,1499,1499,1499,1499,0
|
|
20230824,184200,814594495,1499,1499,1499,1499,0
|
|
20230824,184100,814594495,1499,1499,1499,1499,0
|
|
20230824,184000,814594495,1499,1499,1499,1499,0
|
|
20230824,183900,814594495,1499,1499,1499,1499,0
|
|
20230824,183800,814594495,1499,1499,1499,1499,0
|
|
20230824,183700,814594495,1499,1499,1499,1499,0
|
|
20230824,183600,814594495,1499,1499,1499,1499,0
|
|
20230824,183500,814594495,1499,1499,1499,1499,0
|
|
20230824,183400,814594495,1499,1499,1499,1499,0
|
|
20230824,183300,814594495,1499,1499,1499,1499,0
|
|
20230824,183200,814594495,1499,1499,1499,1499,13159
|
|
20230824,183100,814594495,1499,1499,1499,1499,0
|
|
20230824,183000,814594495,1499,1499,1499,1499,0
|
|
20230824,182900,814594495,1499,1499,1499,1499,0
|
|
20230824,182800,814594495,1499,1499,1499,1499,0
|
|
20230824,182700,814594495,1499,1499,1499,1499,0
|
|
20230824,182600,814594495,1499,1499,1499,1499,0
|
|
20230824,182500,814594495,1499,1499,1499,1499,0
|
|
20230824,182400,814594495,1499,1499,1499,1499,0
|
|
20230824,182300,814594495,1499,1499,1499,1499,0
|
|
20230824,182200,814594495,1499,1499,1499,1499,0
|
|
20230824,182100,814594495,1499,1499,1499,1499,0
|
|
20230824,182000,814594495,1499,1499,1499,1499,0
|
|
20230824,181900,814594495,1499,1499,1499,1499,0
|
|
20230824,181800,814594495,1499,1499,1499,1499,0
|
|
20230824,181700,814594495,1499,1499,1499,1499,0
|
|
20230824,181600,814594495,1499,1499,1499,1499,0
|
|
20230824,181500,814594495,1499,1499,1499,1499,0
|
|
20230824,181400,814594495,1499,1499,1499,1499,0
|
|
20230824,181300,814594495,1499,1499,1499,1499,0
|
|
20230824,181200,814594495,1499,1499,1499,1499,0
|
|
20230824,181100,814594495,1499,1499,1499,1499,0
|
|
20230824,181000,814594495,1499,1499,1499,1499,0
|
|
20230824,180900,814594495,1499,1499,1499,1499,0
|
|
20230824,180800,814594495,1499,1499,1499,1499,0
|
|
20230824,180700,814594495,1499,1499,1499,1499,0
|
|
20230824,180600,814594495,1499,1499,1499,1499,0
|
|
20230824,180500,814594495,1499,1499,1499,1499,0
|
|
20230824,180400,814594495,1499,1499,1499,1499,0
|
|
20230824,180300,814594495,1499,1499,1499,1499,0
|
|
20230824,180200,814594495,1499,1499,1499,1499,13159
|
|
20230824,180100,814594495,1499,1499,1499,1499,0
|
|
20230824,180000,814594495,1499,1499,1499,1499,0
|
|
20230824,175900,814594495,1499,1499,1499,1499,0
|
|
20230824,175800,814594495,1499,1499,1499,1499,0
|
|
20230824,175700,814594495,1499,1499,1499,1499,0
|
|
20230824,175600,814594495,1499,1499,1499,1499,0
|
|
20230824,175500,814594495,1499,1499,1499,1499,0
|
|
20230824,175400,814594495,1499,1499,1499,1499,0
|
|
20230824,175300,814594495,1499,1499,1499,1499,0
|
|
20230824,175200,814594495,1499,1499,1499,1499,0
|
|
20230824,175100,814594495,1499,1499,1499,1499,0
|
|
20230824,175000,814594495,1499,1499,1499,1499,0
|
|
20230824,174900,814594495,1499,1499,1499,1499,0
|
|
20230824,174800,814594495,1499,1499,1499,1499,0
|
|
20230824,174700,814594495,1499,1499,1499,1499,0
|
|
20230824,174600,814594495,1499,1499,1499,1499,0
|
|
20230824,174500,814594495,1499,1499,1499,1499,0
|
|
20230824,174400,814594495,1499,1499,1499,1499,0
|
|
20230824,174300,814594495,1499,1499,1499,1499,0
|
|
20230824,174200,814594495,1499,1499,1499,1499,0
|
|
20230824,174100,814594495,1499,1499,1499,1499,0
|
|
20230824,174000,814594495,1499,1499,1499,1499,0
|
|
20230824,173900,814594495,1499,1499,1499,1499,0
|
|
20230824,173800,814594495,1499,1499,1499,1499,0
|
|
20230824,173700,814594495,1499,1499,1499,1499,0
|
|
20230824,173600,814594495,1499,1499,1499,1499,0
|
|
20230824,173500,814594495,1499,1499,1499,1499,0
|
|
20230824,173400,814594495,1499,1499,1499,1499,0
|
|
20230824,173300,814594495,1499,1499,1499,1499,0
|
|
20230824,173200,814594495,1499,1499,1499,1499,13159
|
|
20230824,173100,814594495,1499,1499,1499,1499,0
|
|
20230824,173000,814594495,1499,1499,1499,1499,0
|
|
20230824,172900,814594495,1499,1499,1499,1499,0
|
|
20230824,172800,814594495,1499,1499,1499,1499,0
|
|
20230824,172700,814594495,1499,1499,1499,1499,0
|
|
20230824,172600,814594495,1499,1499,1499,1499,0
|
|
20230824,172500,814594495,1499,1499,1499,1499,0
|
|
20230824,172400,814594495,1499,1499,1499,1499,0
|
|
20230824,172300,814594495,1499,1499,1499,1499,0
|
|
20230824,172200,814594495,1499,1499,1499,1499,0
|
|
20230824,172100,814594495,1499,1499,1499,1499,0
|
|
20230824,172000,814594495,1499,1499,1499,1499,0
|
|
20230824,171900,814594495,1499,1499,1499,1499,0
|
|
20230824,171800,814594495,1499,1499,1499,1499,0
|
|
20230824,171700,814594495,1499,1499,1499,1499,0
|
|
20230824,171600,814594495,1499,1499,1499,1499,0
|
|
20230824,171500,814594495,1499,1499,1499,1499,0
|
|
20230824,171400,814594495,1499,1499,1499,1499,0
|
|
20230824,171300,814594495,1499,1499,1499,1499,0
|
|
20230824,171200,814594495,1499,1499,1499,1499,0
|
|
20230824,171100,814594495,1499,1499,1499,1499,0
|
|
20230824,171000,814594495,1499,1499,1499,1499,0
|
|
20230824,170900,814594495,1499,1499,1499,1499,0
|
|
20230824,170800,814594495,1499,1499,1499,1499,0
|
|
20230824,170700,814594495,1499,1499,1499,1499,0
|
|
20230824,170600,814594495,1499,1499,1499,1499,0
|
|
20230824,170500,814594495,1499,1499,1499,1499,0
|
|
20230824,170400,814594495,1499,1499,1499,1499,0
|
|
20230824,170300,814594495,1499,1499,1499,1499,0
|
|
20230824,170200,814594495,1499,1499,1499,1499,13159
|
|
20230824,170100,814594495,1499,1499,1499,1499,0
|
|
20230824,170000,814594495,1499,1499,1499,1499,0
|
|
20230824,165900,814594495,1499,1499,1499,1499,0
|
|
20230824,165800,814594495,1499,1499,1499,1499,0
|
|
20230824,165700,814594495,1499,1499,1499,1499,0
|
|
20230824,165600,814594495,1499,1499,1499,1499,0
|
|
20230824,165500,814594495,1499,1499,1499,1499,0
|
|
20230824,165400,814594495,1499,1499,1499,1499,0
|
|
20230824,165300,814594495,1499,1499,1499,1499,0
|
|
20230824,165200,814594495,1499,1499,1499,1499,0
|
|
20230824,165100,814594495,1499,1499,1499,1499,0
|
|
20230824,165000,814594495,1499,1499,1499,1499,0
|
|
20230824,164900,814594495,1499,1499,1499,1499,0
|
|
20230824,164800,814594495,1499,1499,1499,1499,0
|
|
20230824,164700,814594495,1499,1499,1499,1499,0
|
|
20230824,164600,814594495,1499,1499,1499,1499,0
|
|
20230824,164500,814594495,1499,1499,1499,1499,0
|
|
20230824,164400,814594495,1499,1499,1499,1499,0
|
|
20230824,164300,814594495,1499,1499,1499,1499,0
|
|
20230824,164200,814594495,1499,1499,1499,1499,0
|
|
20230824,164100,814594495,1499,1499,1499,1499,0
|
|
20230824,164000,814594495,1499,1499,1499,1499,0
|
|
20230824,163900,814594495,1499,1499,1499,1499,0
|
|
20230824,163800,814594495,1499,1499,1499,1499,0
|
|
20230824,163700,814594495,1499,1499,1499,1499,0
|
|
20230824,163600,814594495,1499,1499,1499,1499,0
|
|
20230824,163500,814594495,1499,1499,1499,1499,0
|
|
20230824,163400,814594495,1499,1499,1499,1499,0
|
|
20230824,163300,814594495,1499,1499,1499,1499,0
|
|
20230824,163200,814594495,1499,1499,1499,1499,13159
|
|
20230824,163100,814594495,1499,1499,1499,1499,0
|
|
20230824,163000,814594495,1499,1499,1499,1499,0
|
|
20230824,162900,814594495,1499,1499,1499,1499,0
|
|
20230824,162800,814594495,1499,1499,1499,1499,0
|
|
20230824,162700,814594495,1499,1499,1499,1499,0
|
|
20230824,162600,814594495,1499,1499,1499,1499,0
|
|
20230824,162500,814594495,1499,1499,1499,1499,0
|
|
20230824,162400,814594495,1499,1499,1499,1499,0
|
|
20230824,162300,814594495,1499,1499,1499,1499,0
|
|
20230824,162200,814594495,1499,1499,1499,1499,0
|
|
20230824,162100,814594495,1499,1499,1499,1499,0
|
|
20230824,162000,814594495,1499,1499,1499,1499,0
|
|
20230824,161900,814594495,1499,1499,1499,1499,0
|
|
20230824,161800,814594495,1499,1499,1499,1499,0
|
|
20230824,161700,814594495,1499,1499,1499,1499,0
|
|
20230824,161600,814594495,1499,1499,1499,1499,0
|
|
20230824,161500,814594495,1499,1499,1499,1499,0
|
|
20230824,161400,814594495,1499,1499,1499,1499,0
|
|
20230824,161300,814594495,1499,1499,1499,1499,0
|
|
20230824,161200,814594495,1499,1499,1499,1499,0
|
|
20230824,161100,814594495,1499,1499,1499,1499,0
|
|
20230824,161000,814594495,1499,1499,1499,1499,0
|
|
20230824,160900,814594495,1499,1499,1499,1499,0
|
|
20230824,160800,814594495,1499,1499,1499,1499,0
|
|
20230824,160700,814594495,1499,1499,1499,1499,0
|
|
20230824,160600,814594495,1499,1499,1499,1499,0
|
|
20230824,160500,814594495,1499,1499,1499,1499,0
|
|
20230824,160400,814594495,1499,1499,1499,1499,0
|
|
20230824,160300,814594495,1499,1499,1499,1499,0
|
|
20230824,160200,814594495,1499,1499,1499,1499,13159
|
|
20230824,160100,814594495,1499,1499,1499,1499,0
|
|
20230824,160000,814594495,1499,1499,1499,1499,0
|
|
20230824,155900,814594495,1499,1499,1499,1499,0
|
|
20230824,155800,814594495,1499,1499,1499,1499,0
|
|
20230824,155700,814594495,1499,1499,1499,1499,0
|
|
20230824,155600,814594495,1499,1499,1499,1499,0
|
|
20230824,155500,814594495,1499,1499,1499,1499,0
|
|
20230824,155400,814594495,1499,1499,1499,1499,0
|
|
20230824,155300,814594495,1499,1499,1499,1499,0
|
|
20230824,155200,814594495,1499,1499,1499,1499,0
|
|
20230824,155100,814594495,1499,1499,1499,1499,0
|
|
20230824,155000,814594495,1499,1499,1499,1499,0
|
|
20230824,154900,814594495,1499,1499,1499,1499,0
|
|
20230824,154800,814594495,1499,1499,1499,1499,0
|
|
20230824,154700,814594495,1499,1499,1499,1499,0
|
|
20230824,154600,814594495,1499,1499,1499,1499,0
|
|
20230824,154500,814594495,1499,1499,1499,1499,0
|
|
20230824,154400,814594495,1499,1499,1499,1499,0
|
|
20230824,154300,814594495,1499,1499,1499,1499,0
|
|
20230824,154200,814594495,1499,1499,1499,1499,0
|
|
20230824,154100,814594495,1499,1499,1499,1499,0
|
|
20230824,154000,814594495,1499,1499,1499,1499,0
|
|
20230824,153900,814594495,1499,1499,1499,1499,0
|
|
20230824,153800,814594495,1499,1499,1499,1499,0
|
|
20230824,153700,814594495,1499,1499,1499,1499,0
|
|
20230824,153600,814594495,1499,1499,1499,1499,0
|
|
20230824,153500,814594495,1499,1499,1499,1499,0
|
|
20230824,153400,814594495,1499,1499,1499,1499,0
|
|
20230824,153300,814594495,1499,1499,1499,1499,0
|
|
20230824,153200,814594495,1499,1499,1499,1499,13159
|
|
20230824,153100,814594495,1499,1499,1499,1499,0
|
|
20230824,153000,814594495,1499,1499,1499,1499,13159
|
|
20230824,152900,794869154,1490,1490,1490,1490,0
|
|
20230824,152800,794869154,1490,1490,1490,1490,0
|
|
20230824,152700,794869154,1490,1490,1490,1490,0
|
|
20230824,152600,794869154,1490,1490,1490,1490,0
|
|
20230824,152500,794869154,1490,1490,1490,1490,0
|
|
20230824,152400,794869154,1490,1490,1490,1490,0
|
|
20230824,152300,794869154,1490,1490,1490,1490,0
|
|
20230824,152200,794869154,1490,1490,1490,1490,0
|
|
20230824,152100,794869154,1490,1490,1490,1490,0
|
|
20230824,152000,794869154,1490,1490,1490,1490,0
|
|
20230824,151900,794869154,1490,1496,1497,1490,2442
|
|
20230824,151800,791219655,1496,1490,1496,1490,563
|
|
20230824,151700,790379192,1491,1496,1496,1491,294
|
|
20230824,151600,789939738,1496,1497,1497,1496,155
|
|
20230824,151500,789707758,1500,1495,1500,1495,5730
|
|
20230824,151400,781126958,1496,1496,1496,1496,38
|
|
20230824,151300,781070110,1495,1495,1495,1495,550
|
|
20230824,151200,780247860,1493,1490,1493,1490,4616
|
|
20230824,151100,773362773,1490,1487,1490,1487,15
|
|
20230824,151000,773340465,1484,1491,1491,1484,1902
|
|
20230824,150900,770516460,1491,1491,1491,1490,425
|
|
20230824,150800,769882863,1491,1489,1491,1489,2162
|
|
20230824,150700,766659323,1491,1490,1491,1490,10
|
|
20230824,150600,766644417,1484,1484,1484,1484,132
|
|
20230824,150500,766448529,1484,1484,1484,1484,0
|
|
20230824,150400,766448529,1484,1484,1484,1484,0
|
|
20230824,150300,766448529,1484,1476,1484,1476,201
|
|
20230824,150200,766151845,1493,1477,1493,1476,301
|
|
20230824,150100,765707547,1497,1499,1501,1497,2000
|
|
20230824,150000,762710219,1498,1494,1498,1494,5843
|
|
20230824,145900,753973704,1494,1474,1494,1474,7527
|
|
20230824,145800,742783721,1475,1476,1476,1475,435
|
|
20230824,145700,742141853,1479,1474,1479,1472,246
|
|
20230824,145600,741778852,1482,1482,1482,1474,685
|
|
20230824,145500,740768289,1482,1482,1482,1482,256
|
|
20230824,145400,740388897,1482,1482,1482,1482,0
|
|
20230824,145300,740388897,1482,1481,1482,1481,300
|
|
20230824,145200,739944352,1482,1476,1482,1473,11337
|
|
20230824,145100,723232812,1477,1493,1493,1477,5867
|
|
20230824,145000,714559627,1481,1482,1482,1481,3271
|
|
20230824,144900,709714622,1481,1482,1482,1481,1778
|
|
20230824,144800,707081312,1481,1487,1493,1479,17241
|
|
20230824,144700,681545184,1488,1486,1488,1486,2094
|
|
20230824,144600,678432234,1486,1486,1486,1486,39
|
|
20230824,144500,678374280,1486,1485,1486,1485,2961
|
|
20230824,144400,673974435,1488,1488,1488,1488,0
|
|
20230824,144300,673974435,1488,1488,1488,1488,1
|
|
20230824,144200,673972947,1476,1480,1480,1476,4499
|
|
20230824,144100,667322977,1480,1489,1495,1480,9784
|
|
20230824,144000,652785169,1489,1501,1501,1489,6123
|
|
20230824,143900,643629984,1485,1493,1493,1485,586
|
|
20230824,143800,642758739,1493,1497,1497,1492,1133
|
|
20230824,143700,641066515,1494,1506,1506,1494,5316
|
|
20230824,143600,633085797,1505,1507,1507,1500,457
|
|
20230824,143500,632399206,1509,1513,1513,1509,6210
|
|
20230824,143400,623012356,1525,1522,1530,1522,7804
|
|
20230824,143300,611109357,1513,1526,1536,1512,5541
|
|
20230824,143200,602686463,1526,1529,1540,1525,28550
|
|
20230824,143100,558976716,1529,1500,1537,1500,43179
|
|
20230824,143000,493365765,1497,1498,1498,1497,70
|
|
20230824,142900,493260965,1497,1498,1499,1497,10
|
|
20230824,142800,493245986,1497,1500,1500,1497,666
|
|
20230824,142700,492247679,1505,1505,1505,1505,1
|
|
20230824,142600,492246174,1505,1504,1505,1503,2622
|
|
20230824,142500,488300657,1506,1506,1506,1506,439
|
|
20230824,142400,487639523,1509,1505,1509,1497,12930
|
|
20230824,142300,468154071,1505,1505,1505,1496,6739
|
|
20230824,142200,458063433,1507,1505,1507,1505,1616
|
|
20230824,142100,455631333,1509,1499,1509,1499,6650
|
|
20230824,142000,445627435,1499,1504,1508,1497,12870
|
|
20230824,141900,426260581,1504,1502,1508,1493,4346
|
|
20230824,141800,419752492,1500,1484,1510,1484,54727
|
|
20230824,141700,337557358,1476,1474,1476,1474,2305
|
|
20230824,141600,334155588,1474,1473,1474,1473,2029
|
|
20230824,141500,331165756,1473,1472,1473,1472,225
|
|
20230824,141400,330834344,1472,1465,1472,1465,2052
|
|
20230824,141300,327817369,1466,1466,1466,1466,135
|
|
20230824,141200,327619459,1466,1464,1466,1464,2091
|
|
20230824,141100,324555073,1464,1465,1465,1464,228
|
|
20230824,141000,324221101,1465,1465,1465,1465,18
|
|
20230824,140900,324194731,1465,1465,1465,1465,18
|
|
20230824,140800,324168361,1466,1466,1467,1465,490
|
|
20230824,140700,323450021,1466,1466,1466,1466,0
|
|
20230824,140600,323450021,1466,1466,1466,1466,100
|
|
20230824,140500,323303421,1467,1467,1467,1467,0
|
|
20230824,140400,323303421,1467,1467,1467,1467,1
|
|
20230824,140300,323301954,1467,1467,1467,1467,0
|
|
20230824,140200,323301954,1467,1467,1467,1467,0
|
|
20230824,140100,323301954,1467,1467,1467,1467,0
|
|
20230824,140000,323301954,1467,1467,1467,1467,0
|
|
20230824,135900,323301954,1467,1467,1467,1467,0
|
|
20230824,135800,323301954,1467,1465,1468,1455,2011
|
|
20230824,135700,320371166,1465,1465,1465,1465,7
|
|
20230824,135600,320360911,1465,1468,1468,1465,80
|
|
20230824,135500,320243489,1468,1468,1470,1468,107
|
|
20230824,135400,320086245,1468,1468,1468,1468,0
|
|
20230824,135300,320086245,1468,1468,1468,1468,25
|
|
20230824,135200,320049545,1470,1469,1470,1469,73
|
|
20230824,135100,319942244,1470,1470,1470,1470,876
|
|
20230824,135000,318654524,1470,1470,1470,1470,0
|
|
20230824,134900,318654524,1470,1470,1470,1470,0
|
|
20230824,134800,318654524,1470,1470,1470,1470,0
|
|
20230824,134700,318654524,1470,1470,1470,1470,0
|
|
20230824,134600,318654524,1470,1470,1470,1470,0
|
|
20230824,134500,318654524,1470,1471,1471,1470,635
|
|
20230824,134400,317721069,1472,1472,1472,1472,0
|
|
20230824,134300,317721069,1472,1472,1472,1472,0
|
|
20230824,134200,317721069,1472,1472,1472,1472,0
|
|
20230824,134100,317721069,1472,1472,1472,1472,1
|
|
20230824,134000,317719597,1463,1463,1463,1463,100
|
|
20230824,133900,317573297,1471,1470,1471,1470,100
|
|
20230824,133800,317426203,1471,1471,1471,1471,0
|
|
20230824,133700,317426203,1471,1471,1471,1471,385
|
|
20230824,133600,316859868,1471,1471,1471,1471,56
|
|
20230824,133500,316777492,1468,1468,1468,1468,13
|
|
20230824,133400,316758408,1471,1471,1471,1471,0
|
|
20230824,133300,316758408,1471,1469,1471,1469,300
|
|
20230824,133200,316317126,1471,1470,1471,1470,300
|
|
20230824,133100,315875828,1471,1471,1471,1471,0
|
|
20230824,133000,315875828,1471,1471,1471,1471,0
|
|
20230824,132900,315875828,1471,1470,1471,1470,75
|
|
20230824,132800,315765521,1470,1470,1470,1470,0
|
|
20230824,132700,315765521,1470,1469,1470,1469,75
|
|
20230824,132600,315655324,1469,1469,1469,1469,1
|
|
20230824,132500,315653855,1462,1462,1462,1462,0
|
|
20230824,132400,315653855,1462,1462,1462,1462,0
|
|
20230824,132300,315653855,1462,1462,1462,1462,0
|
|
20230824,132200,315653855,1462,1462,1462,1462,0
|
|
20230824,132100,315653855,1462,1462,1462,1462,0
|
|
20230824,132000,315653855,1462,1463,1463,1462,400
|
|
20230824,131900,315068928,1472,1472,1472,1472,0
|
|
20230824,131800,315068928,1472,1472,1472,1472,0
|
|
20230824,131700,315068928,1472,1470,1472,1470,376
|
|
20230824,131600,314516086,1472,1472,1472,1472,0
|
|
20230824,131500,314516086,1472,1472,1472,1472,0
|
|
20230824,131400,314516086,1472,1472,1472,1472,0
|
|
20230824,131300,314516086,1472,1472,1472,1472,0
|
|
20230824,131200,314516086,1472,1472,1472,1472,0
|
|
20230824,131100,314516086,1472,1472,1472,1472,0
|
|
20230824,131000,314516086,1472,1472,1472,1472,0
|
|
20230824,130900,314516086,1472,1462,1472,1462,1381
|
|
20230824,130800,312488976,1463,1460,1463,1443,3569
|
|
20230824,130700,307292792,1460,1460,1460,1460,70
|
|
20230824,130600,307190592,1460,1467,1467,1460,1771
|
|
20230824,130500,304603289,1473,1473,1473,1473,76
|
|
20230824,130400,304491341,1470,1470,1470,1470,20
|
|
20230824,130300,304461941,1468,1468,1468,1468,9
|
|
20230824,130200,304448729,1468,1468,1468,1468,0
|
|
20230824,130100,304448729,1468,1468,1468,1468,0
|
|
20230824,130000,304448729,1468,1468,1468,1468,0
|
|
20230824,125900,304448729,1468,1468,1468,1468,0
|
|
20230824,125800,304448729,1468,1468,1468,1468,0
|
|
20230824,125700,304448729,1468,1468,1468,1468,0
|
|
20230824,125600,304448729,1468,1468,1468,1468,0
|
|
20230824,125500,304448729,1468,1468,1468,1468,0
|
|
20230824,125400,304448729,1468,1468,1468,1468,1
|
|
20230824,125300,304447261,1462,1462,1462,1462,0
|
|
20230824,125200,304447261,1462,1467,1467,1462,500
|
|
20230824,125100,303714874,1467,1467,1467,1467,0
|
|
20230824,125000,303714874,1467,1466,1468,1466,28
|
|
20230824,124900,303673788,1464,1464,1464,1464,2
|
|
20230824,124800,303670860,1464,1464,1464,1464,300
|
|
20230824,124700,303231660,1464,1464,1464,1464,0
|
|
20230824,124600,303231660,1464,1464,1464,1464,0
|
|
20230824,124500,303231660,1464,1464,1464,1464,0
|
|
20230824,124400,303231660,1464,1463,1464,1463,224
|
|
20230824,124300,302903728,1461,1461,1461,1461,1
|
|
20230824,124200,302902267,1461,1461,1461,1461,0
|
|
20230824,124100,302902267,1461,1463,1463,1454,10443
|
|
20230824,124000,287704252,1463,1463,1463,1463,0
|
|
20230824,123900,287704252,1463,1463,1463,1463,300
|
|
20230824,123800,287265352,1464,1464,1464,1464,0
|
|
20230824,123700,287265352,1464,1464,1464,1464,0
|
|
20230824,123600,287265352,1464,1464,1464,1464,0
|
|
20230824,123500,287265352,1464,1464,1464,1464,358
|
|
20230824,123400,286741240,1468,1468,1468,1468,80
|
|
20230824,123300,286623800,1468,1468,1468,1468,0
|
|
20230824,123200,286623800,1468,1468,1468,1468,2
|
|
20230824,123100,286620864,1468,1468,1468,1468,0
|
|
20230824,123000,286620864,1468,1468,1468,1468,0
|
|
20230824,122900,286620864,1468,1468,1468,1468,0
|
|
20230824,122800,286620864,1468,1468,1468,1468,86
|
|
20230824,122700,286494616,1468,1466,1468,1466,300
|
|
20230824,122600,286054585,1468,1468,1468,1468,0
|
|
20230824,122500,286054585,1468,1468,1468,1468,0
|
|
20230824,122400,286054585,1468,1468,1468,1468,0
|
|
20230824,122300,286054585,1468,1468,1468,1468,1
|
|
20230824,122200,286053117,1468,1460,1468,1460,551
|
|
20230824,122100,285248256,1461,1462,1462,1461,2130
|
|
20230824,122000,282135883,1475,1465,1475,1460,2001
|
|
20230824,121900,279212955,1460,1460,1460,1460,0
|
|
20230824,121800,279212955,1460,1469,1469,1460,4900
|
|
20230824,121700,272055205,1470,1470,1470,1470,259
|
|
20230824,121600,271674475,1470,1470,1470,1470,0
|
|
20230824,121500,271674475,1470,1470,1470,1470,0
|
|
20230824,121400,271674475,1470,1470,1470,1470,0
|
|
20230824,121300,271674475,1470,1470,1470,1470,0
|
|
20230824,121200,271674475,1470,1472,1472,1470,1259
|
|
20230824,121100,269823227,1473,1473,1473,1473,0
|
|
20230824,121000,269823227,1473,1473,1473,1473,0
|
|
20230824,120900,269823227,1473,1473,1473,1473,1
|
|
20230824,120800,269821754,1474,1474,1474,1474,0
|
|
20230824,120700,269821754,1474,1474,1474,1474,0
|
|
20230824,120600,269821754,1474,1474,1474,1460,3600
|
|
20230824,120500,264548564,1475,1475,1475,1475,341
|
|
20230824,120400,264045589,1475,1478,1478,1475,2123
|
|
20230824,120300,260913813,1475,1475,1475,1475,4115
|
|
20230824,120200,254844188,1475,1479,1479,1475,5004
|
|
20230824,120100,247457792,1487,1486,1487,1486,73
|
|
20230824,120000,247349276,1478,1478,1478,1478,0
|
|
20230824,115900,247349276,1478,1478,1478,1478,0
|
|
20230824,115800,247349276,1478,1478,1478,1478,0
|
|
20230824,115700,247349276,1478,1478,1478,1478,0
|
|
20230824,115600,247349276,1478,1478,1478,1478,0
|
|
20230824,115500,247349276,1478,1478,1478,1478,0
|
|
20230824,115400,247349276,1478,1479,1479,1478,655
|
|
20230824,115300,246380595,1480,1480,1480,1480,934
|
|
20230824,115200,244998275,1487,1487,1487,1487,0
|
|
20230824,115100,244998275,1487,1489,1489,1487,78
|
|
20230824,115000,244882211,1490,1490,1490,1490,50
|
|
20230824,114900,244807711,1490,1490,1490,1490,0
|
|
20230824,114800,244807711,1490,1491,1491,1490,4912
|
|
20230824,114700,237488090,1492,1492,1492,1492,0
|
|
20230824,114600,237488090,1492,1492,1492,1492,17
|
|
20230824,114500,237462726,1492,1493,1493,1492,1070
|
|
20230824,114400,235866285,1494,1494,1494,1493,225
|
|
20230824,114300,235530235,1494,1494,1494,1494,0
|
|
20230824,114200,235530235,1494,1494,1494,1494,150
|
|
20230824,114100,235306135,1498,1498,1498,1498,125
|
|
20230824,114000,235118885,1500,1500,1500,1500,83
|
|
20230824,113900,234994385,1499,1499,1499,1499,2887
|
|
20230824,113800,230666772,1498,1498,1498,1498,2617
|
|
20230824,113700,226746506,1499,1499,1499,1499,0
|
|
20230824,113600,226746506,1499,1499,1499,1499,0
|
|
20230824,113500,226746506,1499,1499,1499,1499,0
|
|
20230824,113400,226746506,1499,1499,1499,1499,0
|
|
20230824,113300,226746506,1499,1499,1499,1499,1
|
|
20230824,113200,226745007,1491,1491,1491,1491,300
|
|
20230824,113100,226297707,1498,1491,1498,1491,86
|
|
20230824,113000,226169474,1499,1500,1500,1491,48
|
|
20230824,112900,226097646,1500,1500,1500,1500,1
|
|
20230824,112800,226096146,1498,1494,1500,1494,466
|
|
20230824,112700,225397745,1491,1491,1491,1491,1
|
|
20230824,112600,225396254,1493,1493,1493,1493,200
|
|
20230824,112500,225097654,1493,1494,1494,1493,316
|
|
20230824,112400,224625865,1475,1475,1475,1475,0
|
|
20230824,112300,224625865,1475,1475,1475,1475,0
|
|
20230824,112200,224625865,1475,1494,1494,1471,10020
|
|
20230824,112100,209828821,1494,1498,1499,1486,497
|
|
20230824,112000,209084450,1499,1499,1499,1499,0
|
|
20230824,111900,209084450,1499,1499,1499,1499,0
|
|
20230824,111800,209084450,1499,1497,1499,1497,4382
|
|
20230824,111700,202522992,1497,1497,1497,1497,0
|
|
20230824,111600,202522992,1497,1493,1497,1493,550
|
|
20230824,111500,201700449,1489,1489,1489,1489,139
|
|
20230824,111400,201493478,1489,1489,1489,1489,0
|
|
20230824,111300,201493478,1489,1487,1490,1487,428
|
|
20230824,111200,200856982,1487,1487,1487,1487,0
|
|
20230824,111100,200856982,1487,1494,1495,1486,803
|
|
20230824,111000,199660381,1495,1495,1495,1495,0
|
|
20230824,110900,199660381,1495,1495,1495,1495,535
|
|
20230824,110800,198860556,1495,1495,1495,1495,0
|
|
20230824,110700,198860556,1495,1495,1495,1495,20
|
|
20230824,110600,198830656,1496,1496,1496,1496,200
|
|
20230824,110500,198531456,1497,1497,1497,1497,0
|
|
20230824,110400,198531456,1497,1497,1497,1497,0
|
|
20230824,110300,198531456,1497,1483,1497,1483,3601
|
|
20230824,110200,193160093,1483,1483,1483,1483,0
|
|
20230824,110100,193160093,1483,1483,1483,1483,0
|
|
20230824,110000,193160093,1483,1489,1489,1483,97
|
|
20230824,105900,193015715,1490,1490,1490,1490,0
|
|
20230824,105800,193015715,1490,1490,1490,1490,820
|
|
20230824,105700,191793915,1490,1490,1490,1490,200
|
|
20230824,105600,191495915,1490,1490,1490,1490,0
|
|
20230824,105500,191495915,1490,1490,1490,1490,300
|
|
20230824,105400,191048915,1490,1490,1490,1490,311
|
|
20230824,105300,190585525,1494,1494,1494,1494,84
|
|
20230824,105200,190460029,1489,1489,1489,1489,9
|
|
20230824,105100,190446628,1489,1489,1489,1489,45
|
|
20230824,105000,190379623,1488,1488,1488,1488,306
|
|
20230824,104900,189924295,1488,1489,1489,1488,63
|
|
20230824,104800,189830493,1489,1489,1489,1489,0
|
|
20230824,104700,189830493,1489,1489,1489,1489,0
|
|
20230824,104600,189830493,1489,1489,1489,1489,0
|
|
20230824,104500,189830493,1489,1489,1489,1489,0
|
|
20230824,104400,189830493,1489,1489,1489,1489,0
|
|
20230824,104300,189830493,1489,1489,1489,1489,67
|
|
20230824,104200,189730730,1489,1489,1489,1489,0
|
|
20230824,104100,189730730,1489,1493,1493,1489,215
|
|
20230824,104000,189409883,1489,1489,1489,1489,3880
|
|
20230824,103900,183632563,1488,1488,1488,1488,0
|
|
20230824,103800,183632563,1488,1489,1489,1488,480
|
|
20230824,103700,182918060,1488,1488,1488,1488,20
|
|
20230824,103600,182888300,1488,1486,1488,1486,3070
|
|
20230824,103500,178323072,1486,1486,1486,1486,0
|
|
20230824,103400,178323072,1486,1486,1486,1486,30
|
|
20230824,103300,178278492,1486,1486,1486,1486,1
|
|
20230824,103200,178277006,1487,1487,1487,1487,85
|
|
20230824,103100,178150611,1487,1487,1487,1487,0
|
|
20230824,103000,178150611,1487,1486,1487,1478,516
|
|
20230824,102900,177383359,1487,1475,1487,1475,503
|
|
20230824,102800,176641422,1487,1475,1487,1473,401
|
|
20230824,102700,176047923,1473,1473,1473,1473,300
|
|
20230824,102600,175606023,1473,1473,1473,1473,1
|
|
20230824,102500,175604550,1474,1474,1474,1474,667
|
|
20230824,102400,174621392,1472,1472,1474,1471,1440
|
|
20230824,102300,172502622,1471,1471,1471,1471,20
|
|
20230824,102200,172473202,1465,1484,1484,1465,2000
|
|
20230824,102100,169527691,1493,1490,1493,1484,1129
|
|
20230824,102000,167844078,1490,1490,1491,1486,422
|
|
20230824,101900,167215476,1490,1493,1493,1490,112
|
|
20230824,101800,167048536,1493,1492,1493,1491,40
|
|
20230824,101700,166988846,1493,1477,1493,1477,646
|
|
20230824,101600,166030438,1476,1476,1476,1476,200
|
|
20230824,101500,165735238,1476,1476,1476,1476,866
|
|
20230824,101400,164457022,1476,1476,1476,1476,54
|
|
20230824,101300,164377318,1474,1488,1488,1467,3988
|
|
20230824,101200,158473699,1492,1492,1492,1487,1057
|
|
20230824,101100,156899201,1493,1493,1493,1493,489
|
|
20230824,101000,156169124,1494,1498,1498,1494,1923
|
|
20230824,100900,153291929,1500,1499,1500,1499,1166
|
|
20230824,100800,151543029,1500,1499,1500,1499,300
|
|
20230824,100700,151093157,1498,1497,1498,1497,320
|
|
20230824,100600,150613820,1496,1506,1506,1496,3880
|
|
20230824,100500,144802109,1507,1502,1507,1502,2395
|
|
20230824,100400,141197988,1501,1498,1502,1497,1971
|
|
20230824,100300,138242750,1498,1502,1502,1498,802
|
|
20230824,100200,137040641,1502,1503,1503,1502,533
|
|
20230824,100100,136239613,1503,1496,1503,1496,256
|
|
20230824,100000,135856364,1496,1496,1504,1496,978
|
|
20230824,095900,134393268,1507,1494,1507,1493,999
|
|
20230824,095800,132900206,1510,1501,1510,1492,8989
|
|
20230824,095700,119342980,1500,1499,1500,1497,2407
|
|
20230824,095600,115733984,1499,1497,1500,1497,1109
|
|
20230824,095500,114073108,1501,1495,1501,1495,15304
|
|
20230824,095400,91123460,1495,1484,1495,1484,7421
|
|
20230824,095300,80042485,1482,1476,1482,1475,6137
|
|
20230824,095200,70972697,1476,1472,1478,1472,3059
|
|
20230824,095100,66457831,1475,1470,1475,1470,1281
|
|
20230824,095000,64573609,1470,1470,1470,1470,50
|
|
20230824,094900,64500109,1467,1465,1467,1465,4795
|
|
20230824,094800,57469338,1465,1460,1465,1460,4220
|
|
20230824,094700,51294638,1466,1466,1466,1466,111
|
|
20230824,094600,51131912,1467,1447,1467,1447,10282
|
|
20230824,094500,36160162,1447,1448,1448,1447,1765
|
|
20230824,094400,33605845,1448,1448,1448,1448,10
|
|
20230824,094300,33591365,1449,1449,1449,1449,1
|
|
20230824,094200,33589916,1449,1449,1449,1449,100
|
|
20230824,094100,33445016,1449,1449,1449,1449,366
|
|
20230824,094000,32914682,1449,1452,1452,1449,180
|
|
20230824,093900,32653681,1452,1452,1452,1452,0
|
|
20230824,093800,32653681,1452,1452,1452,1452,100
|
|
20230824,093700,32508481,1452,1452,1452,1451,6
|
|
20230824,093600,32499773,1448,1449,1449,1448,261
|
|
20230824,093500,32121595,1452,1452,1452,1452,6
|
|
20230824,093400,32112883,1452,1452,1452,1452,1
|
|
20230824,093300,32111431,1453,1450,1453,1447,1378
|
|
20230824,093200,30113414,1454,1454,1454,1454,1
|
|
20230824,093100,30111960,1450,1449,1450,1448,3436
|
|
20230824,093000,25130359,1449,1446,1449,1446,66
|
|
20230824,092900,25034820,1445,1439,1445,1439,6262
|
|
20230824,092800,16001342,1438,1439,1439,1438,22
|
|
20230824,092700,15969691,1433,1434,1440,1433,411
|
|
20230824,092600,15379765,1435,1434,1435,1433,175
|
|
20230824,092500,15128954,1438,1438,1438,1438,15
|
|
20230824,092400,15107384,1439,1439,1439,1439,50
|
|
20230824,092300,15035434,1440,1440,1440,1440,380
|
|
20230824,092200,14488234,1440,1440,1440,1440,85
|
|
20230824,092100,14365834,1439,1440,1440,1439,21
|
|
20230824,092000,14335607,1440,1441,1442,1440,175
|
|
20230824,091900,14083381,1442,1443,1443,1442,177
|
|
20230824,091800,13827980,1443,1433,1443,1433,2824
|
|
20230824,091700,9760214,1433,1433,1433,1433,0
|
|
20230824,091600,9760214,1433,1437,1437,1433,854
|
|
20230824,091500,8535586,1433,1434,1434,1433,39
|
|
20230824,091400,8479669,1433,1436,1436,1433,416
|
|
20230824,091300,7883302,1434,1434,1434,1434,144
|
|
20230824,091200,7676806,1434,1441,1441,1434,305
|
|
20230824,091100,7239408,1433,1433,1433,1433,0
|
|
20230824,091000,7239408,1433,1433,1433,1433,194
|
|
20230824,090900,6961406,1444,1444,1444,1444,0
|
|
20230824,090800,6961406,1444,1434,1444,1431,1206
|
|
20230824,090700,5229789,1434,1434,1434,1434,220
|
|
20230824,090600,4914309,1434,1434,1434,1434,300
|
|
20230824,090500,4484109,1434,1430,1434,1430,303
|
|
20230824,090400,4050807,1424,1424,1424,1424,0
|
|
20230824,090300,4050807,1424,1424,1424,1424,0
|
|
20230824,090200,4050807,1424,1425,1425,1424,2751
|
|
20230824,090100,130645,1425,1425,1425,1425,0
|
|
20230824,090000,130645,1425,1420,1425,1420,92
|