696 lines
33 KiB
CSV
696 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230828,203300,663112028,1525,1525,1525,1525,5666
|
|
20230828,203200,663112028,1525,1525,1525,1525,0
|
|
20230828,203100,663112028,1525,1525,1525,1525,0
|
|
20230828,203000,663112028,1525,1525,1525,1525,0
|
|
20230828,202900,663112028,1525,1525,1525,1525,0
|
|
20230828,202800,663112028,1525,1525,1525,1525,0
|
|
20230828,202700,663112028,1525,1525,1525,1525,0
|
|
20230828,202600,663112028,1525,1525,1525,1525,0
|
|
20230828,202500,663112028,1525,1525,1525,1525,0
|
|
20230828,202400,663112028,1525,1525,1525,1525,0
|
|
20230828,202300,663112028,1525,1525,1525,1525,0
|
|
20230828,202200,663112028,1525,1525,1525,1525,0
|
|
20230828,202100,663112028,1525,1525,1525,1525,0
|
|
20230828,202000,663112028,1525,1525,1525,1525,0
|
|
20230828,201900,663112028,1525,1525,1525,1525,0
|
|
20230828,201800,663112028,1525,1525,1525,1525,0
|
|
20230828,201700,663112028,1525,1525,1525,1525,0
|
|
20230828,201600,663112028,1525,1525,1525,1525,0
|
|
20230828,201500,663112028,1525,1525,1525,1525,0
|
|
20230828,201400,663112028,1525,1525,1525,1525,0
|
|
20230828,201300,663112028,1525,1525,1525,1525,0
|
|
20230828,201200,663112028,1525,1525,1525,1525,0
|
|
20230828,201100,663112028,1525,1525,1525,1525,0
|
|
20230828,201000,663112028,1525,1525,1525,1525,0
|
|
20230828,200900,663112028,1525,1525,1525,1525,0
|
|
20230828,200800,663112028,1525,1525,1525,1525,0
|
|
20230828,200700,663112028,1525,1525,1525,1525,0
|
|
20230828,200600,663112028,1525,1525,1525,1525,0
|
|
20230828,200500,663112028,1525,1525,1525,1525,0
|
|
20230828,200400,663112028,1525,1525,1525,1525,0
|
|
20230828,200300,663112028,1525,1525,1525,1525,5666
|
|
20230828,200200,663112028,1525,1525,1525,1525,0
|
|
20230828,200100,663112028,1525,1525,1525,1525,0
|
|
20230828,200000,663112028,1525,1525,1525,1525,0
|
|
20230828,195900,663112028,1525,1525,1525,1525,0
|
|
20230828,195800,663112028,1525,1525,1525,1525,0
|
|
20230828,195700,663112028,1525,1525,1525,1525,0
|
|
20230828,195600,663112028,1525,1525,1525,1525,0
|
|
20230828,195500,663112028,1525,1525,1525,1525,0
|
|
20230828,195400,663112028,1525,1525,1525,1525,0
|
|
20230828,195300,663112028,1525,1525,1525,1525,0
|
|
20230828,195200,663112028,1525,1525,1525,1525,0
|
|
20230828,195100,663112028,1525,1525,1525,1525,0
|
|
20230828,195000,663112028,1525,1525,1525,1525,0
|
|
20230828,194900,663112028,1525,1525,1525,1525,0
|
|
20230828,194800,663112028,1525,1525,1525,1525,0
|
|
20230828,194700,663112028,1525,1525,1525,1525,0
|
|
20230828,194600,663112028,1525,1525,1525,1525,0
|
|
20230828,194500,663112028,1525,1525,1525,1525,0
|
|
20230828,194400,663112028,1525,1525,1525,1525,0
|
|
20230828,194300,663112028,1525,1525,1525,1525,0
|
|
20230828,194200,663112028,1525,1525,1525,1525,0
|
|
20230828,194100,663112028,1525,1525,1525,1525,0
|
|
20230828,194000,663112028,1525,1525,1525,1525,0
|
|
20230828,193900,663112028,1525,1525,1525,1525,0
|
|
20230828,193800,663112028,1525,1525,1525,1525,0
|
|
20230828,193700,663112028,1525,1525,1525,1525,0
|
|
20230828,193600,663112028,1525,1525,1525,1525,0
|
|
20230828,193500,663112028,1525,1525,1525,1525,0
|
|
20230828,193400,663112028,1525,1525,1525,1525,0
|
|
20230828,193300,663112028,1525,1525,1525,1525,5666
|
|
20230828,193200,663112028,1525,1525,1525,1525,0
|
|
20230828,193100,663112028,1525,1525,1525,1525,0
|
|
20230828,193000,663112028,1525,1525,1525,1525,0
|
|
20230828,192900,663112028,1525,1525,1525,1525,0
|
|
20230828,192800,663112028,1525,1525,1525,1525,0
|
|
20230828,192700,663112028,1525,1525,1525,1525,0
|
|
20230828,192600,663112028,1525,1525,1525,1525,0
|
|
20230828,192500,663112028,1525,1525,1525,1525,0
|
|
20230828,192400,663112028,1525,1525,1525,1525,0
|
|
20230828,192300,663112028,1525,1525,1525,1525,0
|
|
20230828,192200,663112028,1525,1525,1525,1525,0
|
|
20230828,192100,663112028,1525,1525,1525,1525,0
|
|
20230828,192000,663112028,1525,1525,1525,1525,0
|
|
20230828,191900,663112028,1525,1525,1525,1525,0
|
|
20230828,191800,663112028,1525,1525,1525,1525,0
|
|
20230828,191700,663112028,1525,1525,1525,1525,0
|
|
20230828,191600,663112028,1525,1525,1525,1525,0
|
|
20230828,191500,663112028,1525,1525,1525,1525,0
|
|
20230828,191400,663112028,1525,1525,1525,1525,0
|
|
20230828,191300,663112028,1525,1525,1525,1525,0
|
|
20230828,191200,663112028,1525,1525,1525,1525,0
|
|
20230828,191100,663112028,1525,1525,1525,1525,0
|
|
20230828,191000,663112028,1525,1525,1525,1525,0
|
|
20230828,190900,663112028,1525,1525,1525,1525,0
|
|
20230828,190800,663112028,1525,1525,1525,1525,0
|
|
20230828,190700,663112028,1525,1525,1525,1525,0
|
|
20230828,190600,663112028,1525,1525,1525,1525,0
|
|
20230828,190500,663112028,1525,1525,1525,1525,0
|
|
20230828,190400,663112028,1525,1525,1525,1525,0
|
|
20230828,190300,663112028,1525,1525,1525,1525,5666
|
|
20230828,190200,663112028,1525,1525,1525,1525,0
|
|
20230828,190100,663112028,1525,1525,1525,1525,0
|
|
20230828,190000,663112028,1525,1525,1525,1525,0
|
|
20230828,185900,663112028,1525,1525,1525,1525,0
|
|
20230828,185800,663112028,1525,1525,1525,1525,0
|
|
20230828,185700,663112028,1525,1525,1525,1525,0
|
|
20230828,185600,663112028,1525,1525,1525,1525,0
|
|
20230828,185500,663112028,1525,1525,1525,1525,0
|
|
20230828,185400,663112028,1525,1525,1525,1525,0
|
|
20230828,185300,663112028,1525,1525,1525,1525,0
|
|
20230828,185200,663112028,1525,1525,1525,1525,0
|
|
20230828,185100,663112028,1525,1525,1525,1525,0
|
|
20230828,185000,663112028,1525,1525,1525,1525,0
|
|
20230828,184900,663112028,1525,1525,1525,1525,0
|
|
20230828,184800,663112028,1525,1525,1525,1525,0
|
|
20230828,184700,663112028,1525,1525,1525,1525,0
|
|
20230828,184600,663112028,1525,1525,1525,1525,0
|
|
20230828,184500,663112028,1525,1525,1525,1525,0
|
|
20230828,184400,663112028,1525,1525,1525,1525,0
|
|
20230828,184300,663112028,1525,1525,1525,1525,0
|
|
20230828,184200,663112028,1525,1525,1525,1525,0
|
|
20230828,184100,663112028,1525,1525,1525,1525,0
|
|
20230828,184000,663112028,1525,1525,1525,1525,0
|
|
20230828,183900,663112028,1525,1525,1525,1525,0
|
|
20230828,183800,663112028,1525,1525,1525,1525,0
|
|
20230828,183700,663112028,1525,1525,1525,1525,0
|
|
20230828,183600,663112028,1525,1525,1525,1525,0
|
|
20230828,183500,663112028,1525,1525,1525,1525,0
|
|
20230828,183400,663112028,1525,1525,1525,1525,0
|
|
20230828,183300,663112028,1525,1525,1525,1525,5666
|
|
20230828,183200,663112028,1525,1525,1525,1525,0
|
|
20230828,183100,663112028,1525,1525,1525,1525,0
|
|
20230828,183000,663112028,1525,1525,1525,1525,0
|
|
20230828,182900,663112028,1525,1525,1525,1525,0
|
|
20230828,182800,663112028,1525,1525,1525,1525,0
|
|
20230828,182700,663112028,1525,1525,1525,1525,0
|
|
20230828,182600,663112028,1525,1525,1525,1525,0
|
|
20230828,182500,663112028,1525,1525,1525,1525,0
|
|
20230828,182400,663112028,1525,1525,1525,1525,0
|
|
20230828,182300,663112028,1525,1525,1525,1525,0
|
|
20230828,182200,663112028,1525,1525,1525,1525,0
|
|
20230828,182100,663112028,1525,1525,1525,1525,0
|
|
20230828,182000,663112028,1525,1525,1525,1525,0
|
|
20230828,181900,663112028,1525,1525,1525,1525,0
|
|
20230828,181800,663112028,1525,1525,1525,1525,0
|
|
20230828,181700,663112028,1525,1525,1525,1525,0
|
|
20230828,181600,663112028,1525,1525,1525,1525,0
|
|
20230828,181500,663112028,1525,1525,1525,1525,0
|
|
20230828,181400,663112028,1525,1525,1525,1525,0
|
|
20230828,181300,663112028,1525,1525,1525,1525,0
|
|
20230828,181200,663112028,1525,1525,1525,1525,0
|
|
20230828,181100,663112028,1525,1525,1525,1525,0
|
|
20230828,181000,663112028,1525,1525,1525,1525,0
|
|
20230828,180900,663112028,1525,1525,1525,1525,0
|
|
20230828,180800,663112028,1525,1525,1525,1525,0
|
|
20230828,180700,663112028,1525,1525,1525,1525,0
|
|
20230828,180600,663112028,1525,1525,1525,1525,0
|
|
20230828,180500,663112028,1525,1525,1525,1525,0
|
|
20230828,180400,663112028,1525,1525,1525,1525,0
|
|
20230828,180300,663112028,1525,1525,1525,1525,5666
|
|
20230828,180200,663112028,1525,1525,1525,1525,0
|
|
20230828,180100,663112028,1525,1525,1525,1525,0
|
|
20230828,180000,663112028,1525,1525,1525,1525,0
|
|
20230828,175900,663112028,1525,1525,1525,1525,0
|
|
20230828,175800,663112028,1525,1525,1525,1525,0
|
|
20230828,175700,663112028,1525,1525,1525,1525,0
|
|
20230828,175600,663112028,1525,1525,1525,1525,0
|
|
20230828,175500,663112028,1525,1525,1525,1525,0
|
|
20230828,175400,663112028,1525,1525,1525,1525,0
|
|
20230828,175300,663112028,1525,1525,1525,1525,0
|
|
20230828,175200,663112028,1525,1525,1525,1525,0
|
|
20230828,175100,663112028,1525,1525,1525,1525,0
|
|
20230828,175000,663112028,1525,1525,1525,1525,0
|
|
20230828,174900,663112028,1525,1525,1525,1525,0
|
|
20230828,174800,663112028,1525,1525,1525,1525,0
|
|
20230828,174700,663112028,1525,1525,1525,1525,0
|
|
20230828,174600,663112028,1525,1525,1525,1525,0
|
|
20230828,174500,663112028,1525,1525,1525,1525,0
|
|
20230828,174400,663112028,1525,1525,1525,1525,0
|
|
20230828,174300,663112028,1525,1525,1525,1525,0
|
|
20230828,174200,663112028,1525,1525,1525,1525,0
|
|
20230828,174100,663112028,1525,1525,1525,1525,0
|
|
20230828,174000,663112028,1525,1525,1525,1525,0
|
|
20230828,173900,663112028,1525,1525,1525,1525,0
|
|
20230828,173800,663112028,1525,1525,1525,1525,0
|
|
20230828,173700,663112028,1525,1525,1525,1525,0
|
|
20230828,173600,663112028,1525,1525,1525,1525,0
|
|
20230828,173500,663112028,1525,1525,1525,1525,0
|
|
20230828,173400,663112028,1525,1525,1525,1525,0
|
|
20230828,173300,663112028,1525,1525,1525,1525,5666
|
|
20230828,173200,663112028,1525,1525,1525,1525,0
|
|
20230828,173100,663112028,1525,1525,1525,1525,0
|
|
20230828,173000,663112028,1525,1525,1525,1525,0
|
|
20230828,172900,663112028,1525,1525,1525,1525,0
|
|
20230828,172800,663112028,1525,1525,1525,1525,0
|
|
20230828,172700,663112028,1525,1525,1525,1525,0
|
|
20230828,172600,663112028,1525,1525,1525,1525,0
|
|
20230828,172500,663112028,1525,1525,1525,1525,0
|
|
20230828,172400,663112028,1525,1525,1525,1525,0
|
|
20230828,172300,663112028,1525,1525,1525,1525,0
|
|
20230828,172200,663112028,1525,1525,1525,1525,0
|
|
20230828,172100,663112028,1525,1525,1525,1525,0
|
|
20230828,172000,663112028,1525,1525,1525,1525,0
|
|
20230828,171900,663112028,1525,1525,1525,1525,0
|
|
20230828,171800,663112028,1525,1525,1525,1525,0
|
|
20230828,171700,663112028,1525,1525,1525,1525,0
|
|
20230828,171600,663112028,1525,1525,1525,1525,0
|
|
20230828,171500,663112028,1525,1525,1525,1525,0
|
|
20230828,171400,663112028,1525,1525,1525,1525,0
|
|
20230828,171300,663112028,1525,1525,1525,1525,0
|
|
20230828,171200,663112028,1525,1525,1525,1525,0
|
|
20230828,171100,663112028,1525,1525,1525,1525,0
|
|
20230828,171000,663112028,1525,1525,1525,1525,0
|
|
20230828,170900,663112028,1525,1525,1525,1525,0
|
|
20230828,170800,663112028,1525,1525,1525,1525,0
|
|
20230828,170700,663112028,1525,1525,1525,1525,0
|
|
20230828,170600,663112028,1525,1525,1525,1525,0
|
|
20230828,170500,663112028,1525,1525,1525,1525,0
|
|
20230828,170400,663112028,1525,1525,1525,1525,0
|
|
20230828,170300,663112028,1525,1525,1525,1525,5666
|
|
20230828,170200,663112028,1525,1525,1525,1525,0
|
|
20230828,170100,663112028,1525,1525,1525,1525,0
|
|
20230828,170000,663112028,1525,1525,1525,1525,0
|
|
20230828,165900,663112028,1525,1525,1525,1525,0
|
|
20230828,165800,663112028,1525,1525,1525,1525,0
|
|
20230828,165700,663112028,1525,1525,1525,1525,0
|
|
20230828,165600,663112028,1525,1525,1525,1525,0
|
|
20230828,165500,663112028,1525,1525,1525,1525,0
|
|
20230828,165400,663112028,1525,1525,1525,1525,0
|
|
20230828,165300,663112028,1525,1525,1525,1525,0
|
|
20230828,165200,663112028,1525,1525,1525,1525,0
|
|
20230828,165100,663112028,1525,1525,1525,1525,0
|
|
20230828,165000,663112028,1525,1525,1525,1525,0
|
|
20230828,164900,663112028,1525,1525,1525,1525,0
|
|
20230828,164800,663112028,1525,1525,1525,1525,0
|
|
20230828,164700,663112028,1525,1525,1525,1525,0
|
|
20230828,164600,663112028,1525,1525,1525,1525,0
|
|
20230828,164500,663112028,1525,1525,1525,1525,0
|
|
20230828,164400,663112028,1525,1525,1525,1525,0
|
|
20230828,164300,663112028,1525,1525,1525,1525,0
|
|
20230828,164200,663112028,1525,1525,1525,1525,0
|
|
20230828,164100,663112028,1525,1525,1525,1525,0
|
|
20230828,164000,663112028,1525,1525,1525,1525,0
|
|
20230828,163900,663112028,1525,1525,1525,1525,0
|
|
20230828,163800,663112028,1525,1525,1525,1525,0
|
|
20230828,163700,663112028,1525,1525,1525,1525,0
|
|
20230828,163600,663112028,1525,1525,1525,1525,0
|
|
20230828,163500,663112028,1525,1525,1525,1525,0
|
|
20230828,163400,663112028,1525,1525,1525,1525,0
|
|
20230828,163300,663112028,1525,1525,1525,1525,5666
|
|
20230828,163200,663112028,1525,1525,1525,1525,0
|
|
20230828,163100,663112028,1525,1525,1525,1525,0
|
|
20230828,163000,663112028,1525,1525,1525,1525,0
|
|
20230828,162900,663112028,1525,1525,1525,1525,0
|
|
20230828,162800,663112028,1525,1525,1525,1525,0
|
|
20230828,162700,663112028,1525,1525,1525,1525,0
|
|
20230828,162600,663112028,1525,1525,1525,1525,0
|
|
20230828,162500,663112028,1525,1525,1525,1525,0
|
|
20230828,162400,663112028,1525,1525,1525,1525,0
|
|
20230828,162300,663112028,1525,1525,1525,1525,0
|
|
20230828,162200,663112028,1525,1525,1525,1525,0
|
|
20230828,162100,663112028,1525,1525,1525,1525,0
|
|
20230828,162000,663112028,1525,1525,1525,1525,0
|
|
20230828,161900,663112028,1525,1525,1525,1525,0
|
|
20230828,161800,663112028,1525,1525,1525,1525,0
|
|
20230828,161700,663112028,1525,1525,1525,1525,0
|
|
20230828,161600,663112028,1525,1525,1525,1525,0
|
|
20230828,161500,663112028,1525,1525,1525,1525,0
|
|
20230828,161400,663112028,1525,1525,1525,1525,0
|
|
20230828,161300,663112028,1525,1525,1525,1525,0
|
|
20230828,161200,663112028,1525,1525,1525,1525,0
|
|
20230828,161100,663112028,1525,1525,1525,1525,0
|
|
20230828,161000,663112028,1525,1525,1525,1525,0
|
|
20230828,160900,663112028,1525,1525,1525,1525,0
|
|
20230828,160800,663112028,1525,1525,1525,1525,0
|
|
20230828,160700,663112028,1525,1525,1525,1525,0
|
|
20230828,160600,663112028,1525,1525,1525,1525,0
|
|
20230828,160500,663112028,1525,1525,1525,1525,0
|
|
20230828,160400,663112028,1525,1525,1525,1525,0
|
|
20230828,160300,663112028,1525,1525,1525,1525,5666
|
|
20230828,160200,663112028,1525,1525,1525,1525,0
|
|
20230828,160100,663112028,1525,1525,1525,1525,0
|
|
20230828,160000,663112028,1525,1525,1525,1525,0
|
|
20230828,155900,663112028,1525,1525,1525,1525,0
|
|
20230828,155800,663112028,1525,1525,1525,1525,0
|
|
20230828,155700,663112028,1525,1525,1525,1525,0
|
|
20230828,155600,663112028,1525,1525,1525,1525,0
|
|
20230828,155500,663112028,1525,1525,1525,1525,0
|
|
20230828,155400,663112028,1525,1525,1525,1525,0
|
|
20230828,155300,663112028,1525,1525,1525,1525,0
|
|
20230828,155200,663112028,1525,1525,1525,1525,0
|
|
20230828,155100,663112028,1525,1525,1525,1525,0
|
|
20230828,155000,663112028,1525,1525,1525,1525,0
|
|
20230828,154900,663112028,1525,1525,1525,1525,0
|
|
20230828,154800,663112028,1525,1525,1525,1525,0
|
|
20230828,154700,663112028,1525,1525,1525,1525,0
|
|
20230828,154600,663112028,1525,1525,1525,1525,0
|
|
20230828,154500,663112028,1525,1525,1525,1525,0
|
|
20230828,154400,663112028,1525,1525,1525,1525,0
|
|
20230828,154300,663112028,1525,1525,1525,1525,0
|
|
20230828,154200,663112028,1525,1525,1525,1525,0
|
|
20230828,154100,663112028,1525,1525,1525,1525,0
|
|
20230828,154000,663112028,1525,1525,1525,1525,0
|
|
20230828,153900,663112028,1525,1525,1525,1525,0
|
|
20230828,153800,663112028,1525,1525,1525,1525,0
|
|
20230828,153700,663112028,1525,1525,1525,1525,0
|
|
20230828,153600,663112028,1525,1525,1525,1525,0
|
|
20230828,153500,663112028,1525,1525,1525,1525,0
|
|
20230828,153400,663112028,1525,1525,1525,1525,0
|
|
20230828,153300,663112028,1525,1525,1525,1525,5666
|
|
20230828,153200,663112028,1525,1525,1525,1525,0
|
|
20230828,153100,663112028,1525,1525,1525,1525,0
|
|
20230828,153000,663112028,1525,1525,1525,1525,5666
|
|
20230828,152900,654471378,1520,1520,1520,1520,0
|
|
20230828,152800,654471378,1520,1520,1520,1520,0
|
|
20230828,152700,654471378,1520,1520,1520,1520,0
|
|
20230828,152600,654471378,1520,1520,1520,1520,0
|
|
20230828,152500,654471378,1520,1520,1520,1520,0
|
|
20230828,152400,654471378,1520,1520,1520,1520,0
|
|
20230828,152300,654471378,1520,1520,1520,1520,0
|
|
20230828,152200,654471378,1520,1520,1520,1520,0
|
|
20230828,152100,654471378,1520,1520,1520,1520,0
|
|
20230828,152000,654471378,1520,1520,1520,1520,0
|
|
20230828,151900,654471378,1520,1520,1520,1520,20
|
|
20230828,151800,654440978,1520,1520,1521,1520,6149
|
|
20230828,151700,645094468,1520,1514,1520,1514,12210
|
|
20230828,151600,626593545,1514,1514,1514,1514,897
|
|
20230828,151500,625235487,1514,1514,1514,1514,87
|
|
20230828,151400,625103769,1514,1510,1514,1496,1841
|
|
20230828,151300,622319095,1515,1515,1515,1515,6871
|
|
20230828,151200,611909530,1519,1519,1519,1519,5
|
|
20230828,151100,611901935,1525,1503,1525,1503,13130
|
|
20230828,151000,592069493,1500,1490,1500,1489,10440
|
|
20230828,150900,576445419,1490,1491,1491,1490,212
|
|
20230828,150800,576129512,1498,1496,1498,1491,78
|
|
20230828,150700,576013029,1498,1500,1500,1490,6153
|
|
20230828,150600,566790159,1500,1502,1502,1500,4101
|
|
20230828,150500,560637403,1503,1503,1503,1503,0
|
|
20230828,150400,560637403,1503,1503,1503,1503,0
|
|
20230828,150300,560637403,1503,1503,1503,1503,0
|
|
20230828,150200,560637403,1503,1503,1503,1503,0
|
|
20230828,150100,560637403,1503,1503,1503,1503,1301
|
|
20230828,150000,558682000,1503,1503,1503,1503,0
|
|
20230828,145900,558682000,1503,1503,1503,1503,572
|
|
20230828,145800,557822284,1503,1508,1508,1503,201
|
|
20230828,145700,557520176,1509,1500,1509,1500,1825
|
|
20230828,145600,554782667,1500,1501,1501,1500,7222
|
|
20230828,145500,543949456,1501,1504,1504,1501,1359
|
|
20230828,145400,541909118,1505,1505,1505,1505,46
|
|
20230828,145300,541839888,1505,1505,1505,1505,164
|
|
20230828,145200,541593068,1506,1506,1506,1506,751
|
|
20230828,145100,540462062,1506,1506,1506,1506,0
|
|
20230828,145000,540462062,1506,1507,1509,1506,238
|
|
20230828,144900,540103288,1508,1508,1508,1508,0
|
|
20230828,144800,540103288,1508,1508,1508,1508,0
|
|
20230828,144700,540103288,1508,1508,1508,1508,0
|
|
20230828,144600,540103288,1508,1509,1509,1508,20
|
|
20230828,144500,540073118,1509,1509,1509,1509,1
|
|
20230828,144400,540071609,1507,1507,1507,1507,0
|
|
20230828,144300,540071609,1507,1507,1507,1507,5
|
|
20230828,144200,540064074,1507,1507,1507,1507,5
|
|
20230828,144100,540056539,1507,1508,1508,1507,144
|
|
20230828,144000,539839392,1508,1508,1508,1508,0
|
|
20230828,143900,539839392,1508,1508,1508,1508,0
|
|
20230828,143800,539839392,1508,1508,1508,1508,0
|
|
20230828,143700,539839392,1508,1508,1508,1508,1
|
|
20230828,143600,539837884,1509,1509,1509,1509,0
|
|
20230828,143500,539837884,1509,1509,1509,1509,89
|
|
20230828,143400,539703583,1509,1509,1509,1509,50
|
|
20230828,143300,539628133,1510,1510,1510,1510,8
|
|
20230828,143200,539616053,1511,1511,1511,1511,0
|
|
20230828,143100,539616053,1511,1511,1511,1511,6
|
|
20230828,143000,539606987,1508,1511,1511,1508,1058
|
|
20230828,142900,538011463,1513,1512,1513,1512,16
|
|
20230828,142800,537987267,1510,1513,1513,1510,31
|
|
20230828,142700,537940454,1513,1513,1513,1513,0
|
|
20230828,142600,537940454,1513,1513,1513,1513,1
|
|
20230828,142500,537938941,1505,1505,1505,1505,0
|
|
20230828,142400,537938941,1505,1505,1505,1505,6
|
|
20230828,142300,537929911,1505,1506,1506,1505,1147
|
|
20230828,142200,536203610,1507,1507,1507,1507,150
|
|
20230828,142100,535977560,1507,1508,1508,1507,703
|
|
20230828,142000,534918017,1508,1508,1508,1508,0
|
|
20230828,141900,534918017,1508,1508,1508,1508,20
|
|
20230828,141800,534887857,1508,1511,1511,1508,1200
|
|
20230828,141700,533078046,1510,1510,1510,1510,0
|
|
20230828,141600,533078046,1510,1510,1510,1510,0
|
|
20230828,141500,533078046,1510,1510,1510,1510,779
|
|
20230828,141400,531901756,1515,1515,1515,1515,0
|
|
20230828,141300,531901756,1515,1513,1515,1512,150
|
|
20230828,141200,531674575,1514,1514,1514,1514,50
|
|
20230828,141100,531598875,1513,1513,1513,1513,0
|
|
20230828,141000,531598875,1513,1510,1513,1510,924
|
|
20230828,140900,530201763,1510,1510,1510,1510,1500
|
|
20230828,140800,527936763,1510,1510,1510,1510,0
|
|
20230828,140700,527936763,1510,1510,1510,1510,0
|
|
20230828,140600,527936763,1510,1510,1510,1510,0
|
|
20230828,140500,527936763,1510,1510,1510,1510,100
|
|
20230828,140400,527785763,1513,1513,1513,1513,273
|
|
20230828,140300,527372714,1513,1514,1514,1513,828
|
|
20230828,140200,526119505,1514,1514,1514,1514,200
|
|
20230828,140100,525816705,1514,1514,1514,1514,550
|
|
20230828,140000,524984005,1514,1514,1514,1514,131
|
|
20230828,135900,524785671,1514,1514,1514,1514,1000
|
|
20230828,135800,523271671,1515,1515,1515,1515,4710
|
|
20230828,135700,516136021,1515,1519,1519,1515,1662
|
|
20230828,135600,513615675,1519,1520,1520,1519,4181
|
|
20230828,135500,507260816,1520,1520,1520,1520,50
|
|
20230828,135400,507184816,1519,1519,1519,1519,0
|
|
20230828,135300,507184816,1519,1519,1519,1519,15
|
|
20230828,135200,507162031,1519,1519,1519,1519,200
|
|
20230828,135100,506858231,1519,1520,1520,1519,5717
|
|
20230828,135000,498173919,1519,1519,1519,1519,0
|
|
20230828,134900,498173919,1519,1519,1519,1519,0
|
|
20230828,134800,498173919,1519,1519,1519,1519,0
|
|
20230828,134700,498173919,1519,1519,1519,1519,100
|
|
20230828,134600,498022019,1519,1519,1519,1519,0
|
|
20230828,134500,498022019,1519,1519,1519,1519,0
|
|
20230828,134400,498022019,1519,1519,1519,1519,0
|
|
20230828,134300,498022019,1519,1519,1519,1519,0
|
|
20230828,134200,498022019,1519,1519,1519,1519,575
|
|
20230828,134100,497148594,1519,1519,1519,1519,0
|
|
20230828,134000,497148594,1519,1519,1519,1519,125
|
|
20230828,133900,496958719,1519,1519,1519,1519,1
|
|
20230828,133800,496957200,1520,1520,1520,1520,0
|
|
20230828,133700,496957200,1520,1520,1520,1520,2043
|
|
20230828,133600,493851840,1520,1520,1520,1520,15
|
|
20230828,133500,493829040,1520,1520,1520,1520,1
|
|
20230828,133400,493827520,1520,1520,1520,1520,24
|
|
20230828,133300,493791040,1520,1520,1520,1520,0
|
|
20230828,133200,493791040,1520,1522,1522,1520,2946
|
|
20230828,133100,489311032,1522,1522,1522,1522,2
|
|
20230828,133000,489307988,1522,1522,1522,1522,200
|
|
20230828,132900,489003588,1522,1522,1522,1522,41
|
|
20230828,132800,488941186,1522,1522,1522,1522,167
|
|
20230828,132700,488687012,1526,1525,1526,1525,10
|
|
20230828,132600,488671753,1521,1521,1521,1521,0
|
|
20230828,132500,488671753,1521,1522,1522,1521,200
|
|
20230828,132400,488367543,1521,1522,1522,1521,720
|
|
20230828,132300,487272413,1521,1522,1522,1521,60
|
|
20230828,132200,487181115,1521,1521,1521,1521,982
|
|
20230828,132100,485687493,1523,1523,1523,1523,67
|
|
20230828,132000,485585452,1523,1526,1526,1523,303
|
|
20230828,131900,485123974,1526,1526,1526,1526,18
|
|
20230828,131800,485096506,1526,1526,1526,1526,1
|
|
20230828,131700,485094980,1521,1522,1522,1521,404
|
|
20230828,131600,484480409,1521,1523,1523,1521,870
|
|
20230828,131500,483157077,1524,1525,1525,1524,1162
|
|
20230828,131400,481385812,1526,1526,1526,1526,20
|
|
20230828,131300,481355292,1526,1526,1526,1525,799
|
|
20230828,131200,480136810,1526,1526,1526,1526,217
|
|
20230828,131100,479805668,1526,1526,1526,1526,0
|
|
20230828,131000,479805668,1526,1526,1526,1526,24
|
|
20230828,130900,479769044,1525,1525,1525,1525,0
|
|
20230828,130800,479769044,1525,1525,1525,1525,0
|
|
20230828,130700,479769044,1525,1526,1526,1525,660
|
|
20230828,130600,478762444,1530,1530,1530,1530,0
|
|
20230828,130500,478762444,1530,1530,1530,1530,0
|
|
20230828,130400,478762444,1530,1530,1530,1530,11
|
|
20230828,130300,478745614,1525,1525,1525,1525,400
|
|
20230828,130200,478135614,1525,1530,1530,1525,1552
|
|
20230828,130100,475766216,1529,1530,1530,1529,263
|
|
20230828,130000,475363916,1530,1529,1530,1529,321
|
|
20230828,125900,474872985,1525,1525,1525,1525,0
|
|
20230828,125800,474872985,1525,1525,1525,1525,191
|
|
20230828,125700,474581710,1529,1529,1529,1529,0
|
|
20230828,125600,474581710,1529,1529,1529,1529,518
|
|
20230828,125500,473789688,1529,1529,1529,1529,0
|
|
20230828,125400,473789688,1529,1529,1529,1529,3
|
|
20230828,125300,473785101,1530,1529,1530,1529,167
|
|
20230828,125200,473529616,1530,1530,1530,1530,0
|
|
20230828,125100,473529616,1530,1529,1530,1529,11
|
|
20230828,125000,473512787,1524,1530,1530,1524,700
|
|
20230828,124900,472444587,1531,1531,1531,1531,0
|
|
20230828,124800,472444587,1531,1531,1531,1531,0
|
|
20230828,124700,472444587,1531,1531,1531,1531,0
|
|
20230828,124600,472444587,1531,1531,1531,1531,0
|
|
20230828,124500,472444587,1531,1524,1531,1524,79
|
|
20230828,124400,472324184,1531,1530,1531,1530,26
|
|
20230828,124300,472284403,1524,1524,1524,1524,0
|
|
20230828,124200,472284403,1524,1530,1530,1524,2042
|
|
20230828,124100,469161209,1530,1530,1530,1530,1
|
|
20230828,124000,469159679,1531,1531,1531,1530,211
|
|
20230828,123900,468836744,1531,1530,1531,1530,289
|
|
20230828,123800,468394373,1530,1530,1530,1530,89
|
|
20230828,123700,468258203,1531,1531,1531,1531,464
|
|
20230828,123600,467547819,1531,1531,1531,1531,862
|
|
20230828,123500,466228097,1531,1531,1531,1531,253
|
|
20230828,123400,465840754,1531,1531,1531,1531,75
|
|
20230828,123300,465725929,1531,1531,1531,1531,107
|
|
20230828,123200,465562112,1531,1531,1531,1531,59
|
|
20230828,123100,465471783,1532,1532,1532,1532,0
|
|
20230828,123000,465471783,1532,1532,1532,1532,274
|
|
20230828,122900,465052015,1532,1532,1532,1532,0
|
|
20230828,122800,465052015,1532,1532,1532,1532,230
|
|
20230828,122700,464699655,1533,1533,1533,1533,550
|
|
20230828,122600,463856505,1533,1533,1533,1533,2750
|
|
20230828,122500,459640755,1533,1534,1534,1533,4085
|
|
20230828,122400,453378444,1533,1533,1533,1533,10
|
|
20230828,122300,453363114,1533,1537,1537,1533,1685
|
|
20230828,122200,450777911,1537,1532,1537,1532,13389
|
|
20230828,122100,430248146,1532,1528,1532,1527,2588
|
|
20230828,122000,426290967,1528,1528,1528,1527,3837
|
|
20230828,121900,420431138,1527,1522,1527,1520,1648
|
|
20230828,121800,417918311,1521,1517,1521,1517,1481
|
|
20230828,121700,415666505,1517,1515,1517,1514,7099
|
|
20230828,121600,404911580,1514,1513,1514,1513,699
|
|
20230828,121500,403853318,1514,1514,1514,1514,0
|
|
20230828,121400,403853318,1514,1507,1514,1507,674
|
|
20230828,121300,402836540,1507,1508,1508,1507,1252
|
|
20230828,121200,400949276,1509,1514,1514,1509,260
|
|
20230828,121100,400556526,1514,1509,1514,1509,5
|
|
20230828,121000,400548976,1514,1513,1514,1513,1198
|
|
20230828,120900,398735452,1515,1514,1515,1513,77
|
|
20230828,120800,398618871,1513,1513,1513,1513,74
|
|
20230828,120700,398506909,1508,1509,1509,1508,300
|
|
20230828,120600,398054504,1507,1507,1507,1507,0
|
|
20230828,120500,398054504,1507,1507,1507,1507,273
|
|
20230828,120400,397643093,1506,1506,1506,1506,0
|
|
20230828,120300,397643093,1506,1510,1510,1506,95
|
|
20230828,120200,397499850,1506,1506,1506,1506,0
|
|
20230828,120100,397499850,1506,1514,1514,1506,2274
|
|
20230828,120000,394063770,1514,1514,1514,1514,0
|
|
20230828,115900,394063770,1514,1514,1514,1514,6
|
|
20230828,115800,394054686,1514,1514,1514,1514,91
|
|
20230828,115700,393916912,1514,1514,1514,1514,92
|
|
20230828,115600,393777624,1514,1515,1515,1514,1030
|
|
20230828,115500,392218174,1515,1514,1515,1514,202
|
|
20230828,115400,391912303,1515,1515,1515,1515,0
|
|
20230828,115300,391912303,1515,1515,1515,1515,0
|
|
20230828,115200,391912303,1515,1515,1515,1515,2
|
|
20230828,115100,391909273,1515,1515,1515,1515,0
|
|
20230828,115000,391909273,1515,1515,1515,1515,24
|
|
20230828,114900,391872913,1515,1515,1515,1515,88
|
|
20230828,114800,391739593,1514,1514,1514,1514,65
|
|
20230828,114700,391641183,1514,1514,1514,1514,0
|
|
20230828,114600,391641183,1514,1514,1514,1514,20
|
|
20230828,114500,391610903,1514,1514,1514,1514,0
|
|
20230828,114400,391610903,1514,1514,1514,1514,30
|
|
20230828,114300,391565483,1514,1514,1514,1514,1
|
|
20230828,114200,391563969,1515,1515,1515,1515,0
|
|
20230828,114100,391563969,1515,1515,1515,1515,1273
|
|
20230828,114000,389635374,1515,1515,1515,1515,0
|
|
20230828,113900,389635374,1515,1515,1515,1515,1887
|
|
20230828,113800,386776569,1515,1515,1515,1515,0
|
|
20230828,113700,386776569,1515,1516,1516,1515,811
|
|
20230828,113600,385547593,1521,1521,1521,1521,0
|
|
20230828,113500,385547593,1521,1521,1521,1521,0
|
|
20230828,113400,385547593,1521,1516,1521,1515,1346
|
|
20230828,113300,383505952,1520,1520,1520,1520,0
|
|
20230828,113200,383505952,1520,1517,1520,1517,151
|
|
20230828,113100,383276747,1511,1512,1512,1511,220
|
|
20230828,113000,382944319,1518,1518,1518,1518,0
|
|
20230828,112900,382944319,1518,1517,1518,1517,2642
|
|
20230828,112800,378936403,1517,1517,1517,1517,3
|
|
20230828,112700,378931852,1511,1511,1511,1511,2
|
|
20230828,112600,378928830,1517,1511,1517,1511,151
|
|
20230828,112500,378700663,1511,1513,1513,1511,3000
|
|
20230828,112400,374167518,1517,1517,1517,1517,0
|
|
20230828,112300,374167518,1517,1517,1517,1517,452
|
|
20230828,112200,373481834,1517,1517,1517,1517,0
|
|
20230828,112100,373481834,1517,1512,1517,1512,44
|
|
20230828,112000,373415301,1512,1512,1512,1512,0
|
|
20230828,111900,373415301,1512,1512,1512,1512,11
|
|
20230828,111800,373398669,1511,1512,1512,1511,1002
|
|
20230828,111700,371884645,1511,1511,1511,1511,1020
|
|
20230828,111600,370343425,1511,1511,1511,1511,20
|
|
20230828,111500,370313205,1511,1512,1512,1511,671
|
|
20230828,111400,369299288,1512,1512,1512,1512,0
|
|
20230828,111300,369299288,1512,1512,1512,1512,40
|
|
20230828,111200,369238808,1512,1512,1512,1512,0
|
|
20230828,111100,369238808,1512,1512,1512,1512,207
|
|
20230828,111000,368925824,1512,1519,1519,1512,239
|
|
20230828,110900,368563770,1520,1520,1520,1520,0
|
|
20230828,110800,368563770,1520,1520,1520,1520,110
|
|
20230828,110700,368396570,1520,1520,1520,1520,300
|
|
20230828,110600,367940570,1512,1516,1516,1512,5929
|
|
20230828,110500,358971216,1511,1520,1520,1511,5653
|
|
20230828,110400,350406787,1520,1520,1520,1520,0
|
|
20230828,110300,350406787,1520,1520,1520,1520,10
|
|
20230828,110200,350391587,1520,1530,1530,1520,6
|
|
20230828,110100,350382417,1530,1530,1532,1530,831
|
|
20230828,110000,349109453,1531,1522,1531,1522,600
|
|
20230828,105900,348193274,1522,1523,1523,1522,1131
|
|
20230828,105800,346471852,1522,1522,1522,1522,21
|
|
20230828,105700,346439890,1522,1522,1522,1522,0
|
|
20230828,105600,346439890,1522,1522,1522,1522,155
|
|
20230828,105500,346203980,1525,1525,1525,1525,1000
|
|
20230828,105400,344678980,1530,1531,1532,1523,1097
|
|
20230828,105300,343005329,1530,1532,1533,1530,208
|
|
20230828,105200,342686886,1532,1520,1532,1520,112
|
|
20230828,105100,342516438,1517,1526,1530,1516,2551
|
|
20230828,105000,338638095,1525,1525,1525,1525,121
|
|
20230828,104900,338453570,1523,1525,1525,1523,1294
|
|
20230828,104800,336482387,1525,1525,1525,1524,872
|
|
20230828,104700,335153187,1525,1528,1528,1525,2747
|
|
20230828,104600,330958507,1528,1532,1532,1528,673
|
|
20230828,104500,329927483,1533,1532,1537,1532,487
|
|
20230828,104400,329181369,1533,1538,1538,1533,474
|
|
20230828,104300,328454647,1538,1538,1538,1538,102
|
|
20230828,104200,328297771,1538,1538,1538,1538,1000
|
|
20230828,104100,326759771,1538,1538,1538,1538,1
|
|
20230828,104000,326758233,1534,1534,1534,1534,655
|
|
20230828,103900,325753463,1534,1535,1535,1534,339
|
|
20230828,103800,325233313,1535,1532,1535,1532,309
|
|
20230828,103700,324759163,1532,1528,1532,1528,880
|
|
20230828,103600,323413243,1528,1528,1528,1528,259
|
|
20230828,103500,323017491,1527,1526,1527,1523,3313
|
|
20230828,103400,317966287,1532,1532,1532,1532,0
|
|
20230828,103300,317966287,1532,1532,1532,1532,208
|
|
20230828,103200,317647631,1532,1532,1532,1532,0
|
|
20230828,103100,317647631,1532,1532,1532,1532,201
|
|
20230828,103000,317339699,1523,1524,1524,1523,7355
|
|
20230828,102900,306136744,1524,1525,1525,1524,1200
|
|
20230828,102800,304307703,1532,1537,1537,1532,1550
|
|
20230828,102700,301933021,1538,1539,1539,1538,97
|
|
20230828,102600,301783803,1539,1532,1539,1532,9249
|
|
20230828,102500,287586395,1523,1535,1535,1522,4001
|
|
20230828,102400,281486429,1529,1534,1534,1529,2453
|
|
20230828,102300,277733382,1534,1534,1534,1530,3169
|
|
20230828,102200,272875544,1534,1532,1534,1531,2100
|
|
20230828,102100,269658694,1533,1532,1539,1532,1554
|
|
20230828,102000,267276066,1531,1532,1532,1530,8010
|
|
20230828,101900,255007270,1532,1541,1541,1532,2921
|
|
20230828,101800,250524312,1541,1541,1541,1537,4820
|
|
20230828,101700,243110046,1542,1543,1545,1542,189
|
|
20230828,101600,242818471,1543,1542,1546,1542,1044
|
|
20230828,101500,241205798,1542,1545,1545,1542,578
|
|
20230828,101400,240314426,1540,1541,1547,1540,4757
|
|
20230828,101300,232958267,1541,1538,1541,1537,19894
|
|
20230828,101200,202353256,1538,1535,1538,1535,2157
|
|
20230828,101100,199037474,1535,1535,1535,1533,2428
|
|
20230828,101000,195314742,1535,1538,1538,1535,3222
|
|
20230828,100900,190361591,1535,1528,1538,1522,35204
|
|
20230828,100800,136456218,1521,1524,1528,1521,2252
|
|
20230828,100700,133020237,1524,1520,1524,1520,1400
|
|
20230828,100600,130888174,1518,1517,1518,1517,536
|
|
20230828,100500,130074598,1517,1516,1518,1516,2589
|
|
20230828,100400,126147315,1506,1506,1506,1506,235
|
|
20230828,100300,125793405,1513,1512,1513,1512,760
|
|
20230828,100200,124644149,1518,1511,1520,1511,4015
|
|
20230828,100100,118551452,1510,1511,1512,1510,300
|
|
20230828,100000,118098403,1510,1510,1510,1510,1037
|
|
20230828,095900,116532533,1510,1510,1510,1510,0
|
|
20230828,095800,116532533,1510,1510,1510,1510,89
|
|
20230828,095700,116398143,1508,1510,1510,1508,48
|
|
20230828,095600,116325702,1510,1509,1510,1509,45
|
|
20230828,095500,116257754,1509,1509,1510,1509,1209
|
|
20230828,095400,114433368,1509,1511,1511,1509,20
|
|
20230828,095300,114403178,1509,1509,1509,1509,0
|
|
20230828,095200,114403178,1509,1510,1510,1509,125
|
|
20230828,095100,114214522,1510,1509,1510,1509,718
|
|
20230828,095000,113131030,1509,1509,1509,1509,150
|
|
20230828,094900,112904680,1508,1508,1508,1508,0
|
|
20230828,094800,112904680,1508,1512,1512,1508,213
|
|
20230828,094700,112583322,1512,1509,1512,1509,1253
|
|
20230828,094600,110691683,1508,1508,1508,1508,338
|
|
20230828,094500,110181979,1500,1500,1501,1500,2910
|
|
20230828,094400,105816672,1500,1508,1508,1492,5201
|
|
20230828,094300,98023060,1502,1509,1509,1502,2229
|
|
20230828,094200,94672851,1509,1509,1509,1509,0
|
|
20230828,094100,94672851,1509,1509,1509,1509,1
|
|
20230828,094000,94671342,1510,1510,1510,1510,1
|
|
20230828,093900,94669832,1505,1510,1510,1505,70
|
|
20230828,093800,94564232,1510,1510,1510,1510,6
|
|
20230828,093700,94555172,1510,1506,1510,1506,73
|
|
20230828,093600,94445230,1506,1505,1506,1505,83
|
|
20230828,093500,94320265,1512,1512,1512,1512,67
|
|
20230828,093400,94218961,1512,1508,1512,1508,3408
|
|
20230828,093300,89073462,1506,1506,1506,1506,226
|
|
20230828,093200,88733106,1506,1499,1506,1499,825
|
|
20230828,093100,87495924,1506,1506,1506,1506,0
|
|
20230828,093000,87495924,1506,1493,1506,1493,1679
|
|
20230828,092900,84989047,1491,1493,1493,1491,1595
|
|
20230828,092800,82610112,1493,1496,1496,1493,344
|
|
20230828,092700,82095781,1498,1499,1499,1496,190
|
|
20230828,092600,81811139,1500,1501,1501,1499,3596
|
|
20230828,092500,76419974,1510,1510,1510,1510,948
|
|
20230828,092400,74988494,1512,1512,1512,1512,0
|
|
20230828,092300,74988494,1512,1503,1512,1503,2001
|
|
20230828,092200,71980982,1512,1504,1512,1503,1607
|
|
20230828,092100,69563745,1503,1500,1503,1500,565
|
|
20230828,092000,68716080,1497,1497,1497,1497,0
|
|
20230828,091900,68716080,1497,1491,1497,1491,2053
|
|
20230828,091800,65653491,1491,1491,1491,1491,10
|
|
20230828,091700,65638581,1491,1501,1501,1491,5716
|
|
20230828,091600,57067452,1503,1503,1503,1503,140
|
|
20230828,091500,56857032,1503,1503,1503,1503,159
|
|
20230828,091400,56618055,1503,1512,1512,1503,272
|
|
20230828,091300,56208785,1513,1517,1524,1513,823
|
|
20230828,091200,54960215,1524,1525,1525,1517,1088
|
|
20230828,091100,53304953,1526,1520,1530,1520,3579
|
|
20230828,091000,47848194,1520,1520,1526,1520,9737
|
|
20230828,090900,33047948,1528,1493,1528,1493,7229
|
|
20230828,090800,22174782,1495,1491,1495,1491,1506
|
|
20230828,090700,19926688,1489,1478,1489,1478,1327
|
|
20230828,090600,17951115,1489,1477,1489,1477,503
|
|
20230828,090500,17208148,1477,1478,1478,1477,1000
|
|
20230828,090400,15730703,1477,1477,1489,1477,1173
|
|
20230828,090300,13997001,1477,1477,1478,1476,960
|
|
20230828,090200,12579106,1476,1464,1476,1463,5445
|
|
20230828,090100,4544616,1476,1476,1476,1476,21
|
|
20230828,090000,4513620,1454,1476,1476,1454,2968
|