586 lines
28 KiB
CSV
586 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230824,184300,264318797,1519,1519,1519,1519,8211
|
|
20230824,184200,264318797,1519,1519,1519,1519,0
|
|
20230824,184100,264318797,1519,1519,1519,1519,0
|
|
20230824,184000,264318797,1519,1519,1519,1519,0
|
|
20230824,183900,264318797,1519,1519,1519,1519,0
|
|
20230824,183800,264318797,1519,1519,1519,1519,0
|
|
20230824,183700,264318797,1519,1519,1519,1519,0
|
|
20230824,183600,264318797,1519,1519,1519,1519,0
|
|
20230824,183500,264318797,1519,1519,1519,1519,0
|
|
20230824,183400,264318797,1519,1519,1519,1519,0
|
|
20230824,183300,264318797,1519,1519,1519,1519,0
|
|
20230824,183200,264318797,1519,1519,1519,1519,0
|
|
20230824,183100,264318797,1519,1519,1519,1519,0
|
|
20230824,183000,264318797,1519,1519,1519,1519,0
|
|
20230824,182900,264318797,1519,1519,1519,1519,0
|
|
20230824,182800,264318797,1519,1519,1519,1519,0
|
|
20230824,182700,264318797,1519,1519,1519,1519,0
|
|
20230824,182600,264318797,1519,1519,1519,1519,0
|
|
20230824,182500,264318797,1519,1519,1519,1519,0
|
|
20230824,182400,264318797,1519,1519,1519,1519,0
|
|
20230824,182300,264318797,1519,1519,1519,1519,0
|
|
20230824,182200,264318797,1519,1519,1519,1519,0
|
|
20230824,182100,264318797,1519,1519,1519,1519,0
|
|
20230824,182000,264318797,1519,1519,1519,1519,0
|
|
20230824,181900,264318797,1519,1519,1519,1519,0
|
|
20230824,181800,264318797,1519,1519,1519,1519,0
|
|
20230824,181700,264318797,1519,1519,1519,1519,0
|
|
20230824,181600,264318797,1519,1519,1519,1519,0
|
|
20230824,181500,264318797,1519,1519,1519,1519,0
|
|
20230824,181400,264318797,1519,1519,1519,1519,0
|
|
20230824,181300,264318797,1519,1519,1519,1519,8211
|
|
20230824,181200,264318797,1519,1519,1519,1519,0
|
|
20230824,181100,264318797,1519,1519,1519,1519,0
|
|
20230824,181000,264318797,1519,1519,1519,1519,0
|
|
20230824,180900,264318797,1519,1519,1519,1519,0
|
|
20230824,180800,264318797,1519,1519,1519,1519,0
|
|
20230824,180700,264318797,1519,1519,1519,1519,0
|
|
20230824,180600,264318797,1519,1519,1519,1519,0
|
|
20230824,180500,264318797,1519,1519,1519,1519,0
|
|
20230824,180400,264318797,1519,1519,1519,1519,0
|
|
20230824,180300,264318797,1519,1519,1519,1519,0
|
|
20230824,180200,264318797,1519,1519,1519,1519,0
|
|
20230824,180100,264318797,1519,1519,1519,1519,0
|
|
20230824,180000,264318797,1519,1519,1519,1519,0
|
|
20230824,175900,264318797,1519,1519,1519,1519,0
|
|
20230824,175800,264318797,1519,1519,1519,1519,0
|
|
20230824,175700,264318797,1519,1519,1519,1519,0
|
|
20230824,175600,264318797,1519,1519,1519,1519,0
|
|
20230824,175500,264318797,1519,1519,1519,1519,0
|
|
20230824,175400,264318797,1519,1519,1519,1519,0
|
|
20230824,175300,264318797,1519,1519,1519,1519,0
|
|
20230824,175200,264318797,1519,1519,1519,1519,0
|
|
20230824,175100,264318797,1519,1519,1519,1519,0
|
|
20230824,175000,264318797,1519,1519,1519,1519,0
|
|
20230824,174900,264318797,1519,1519,1519,1519,0
|
|
20230824,174800,264318797,1519,1519,1519,1519,0
|
|
20230824,174700,264318797,1519,1519,1519,1519,0
|
|
20230824,174600,264318797,1519,1519,1519,1519,0
|
|
20230824,174500,264318797,1519,1519,1519,1519,0
|
|
20230824,174400,264318797,1519,1519,1519,1519,0
|
|
20230824,174300,264318797,1519,1519,1519,1519,8211
|
|
20230824,174200,264318797,1519,1519,1519,1519,0
|
|
20230824,174100,264318797,1519,1519,1519,1519,0
|
|
20230824,174000,264318797,1519,1519,1519,1519,0
|
|
20230824,173900,264318797,1519,1519,1519,1519,0
|
|
20230824,173800,264318797,1519,1519,1519,1519,0
|
|
20230824,173700,264318797,1519,1519,1519,1519,0
|
|
20230824,173600,264318797,1519,1519,1519,1519,0
|
|
20230824,173500,264318797,1519,1519,1519,1519,0
|
|
20230824,173400,264318797,1519,1519,1519,1519,0
|
|
20230824,173300,264318797,1519,1519,1519,1519,0
|
|
20230824,173200,264318797,1519,1519,1519,1519,0
|
|
20230824,173100,264318797,1519,1519,1519,1519,0
|
|
20230824,173000,264318797,1519,1519,1519,1519,0
|
|
20230824,172900,264318797,1519,1519,1519,1519,0
|
|
20230824,172800,264318797,1519,1519,1519,1519,0
|
|
20230824,172700,264318797,1519,1519,1519,1519,0
|
|
20230824,172600,264318797,1519,1519,1519,1519,0
|
|
20230824,172500,264318797,1519,1519,1519,1519,0
|
|
20230824,172400,264318797,1519,1519,1519,1519,0
|
|
20230824,172300,264318797,1519,1519,1519,1519,0
|
|
20230824,172200,264318797,1519,1519,1519,1519,0
|
|
20230824,172100,264318797,1519,1519,1519,1519,0
|
|
20230824,172000,264318797,1519,1519,1519,1519,0
|
|
20230824,171900,264318797,1519,1519,1519,1519,0
|
|
20230824,171800,264318797,1519,1519,1519,1519,0
|
|
20230824,171700,264318797,1519,1519,1519,1519,0
|
|
20230824,171600,264318797,1519,1519,1519,1519,0
|
|
20230824,171500,264318797,1519,1519,1519,1519,0
|
|
20230824,171400,264318797,1519,1519,1519,1519,0
|
|
20230824,171300,264318797,1519,1519,1519,1519,8211
|
|
20230824,171200,264318797,1519,1519,1519,1519,0
|
|
20230824,171100,264318797,1519,1519,1519,1519,0
|
|
20230824,171000,264318797,1519,1519,1519,1519,0
|
|
20230824,170900,264318797,1519,1519,1519,1519,0
|
|
20230824,170800,264318797,1519,1519,1519,1519,0
|
|
20230824,170700,264318797,1519,1519,1519,1519,0
|
|
20230824,170600,264318797,1519,1519,1519,1519,0
|
|
20230824,170500,264318797,1519,1519,1519,1519,0
|
|
20230824,170400,264318797,1519,1519,1519,1519,0
|
|
20230824,170300,264318797,1519,1519,1519,1519,0
|
|
20230824,170200,264318797,1519,1519,1519,1519,0
|
|
20230824,170100,264318797,1519,1519,1519,1519,0
|
|
20230824,170000,264318797,1519,1519,1519,1519,0
|
|
20230824,165900,264318797,1519,1519,1519,1519,0
|
|
20230824,165800,264318797,1519,1519,1519,1519,0
|
|
20230824,165700,264318797,1519,1519,1519,1519,0
|
|
20230824,165600,264318797,1519,1519,1519,1519,0
|
|
20230824,165500,264318797,1519,1519,1519,1519,0
|
|
20230824,165400,264318797,1519,1519,1519,1519,0
|
|
20230824,165300,264318797,1519,1519,1519,1519,0
|
|
20230824,165200,264318797,1519,1519,1519,1519,0
|
|
20230824,165100,264318797,1519,1519,1519,1519,0
|
|
20230824,165000,264318797,1519,1519,1519,1519,0
|
|
20230824,164900,264318797,1519,1519,1519,1519,0
|
|
20230824,164800,264318797,1519,1519,1519,1519,0
|
|
20230824,164700,264318797,1519,1519,1519,1519,0
|
|
20230824,164600,264318797,1519,1519,1519,1519,0
|
|
20230824,164500,264318797,1519,1519,1519,1519,0
|
|
20230824,164400,264318797,1519,1519,1519,1519,0
|
|
20230824,164300,264318797,1519,1519,1519,1519,8211
|
|
20230824,164200,264318797,1519,1519,1519,1519,0
|
|
20230824,164100,264318797,1519,1519,1519,1519,0
|
|
20230824,164000,264318797,1519,1519,1519,1519,0
|
|
20230824,163900,264318797,1519,1519,1519,1519,0
|
|
20230824,163800,264318797,1519,1519,1519,1519,0
|
|
20230824,163700,264318797,1519,1519,1519,1519,0
|
|
20230824,163600,264318797,1519,1519,1519,1519,0
|
|
20230824,163500,264318797,1519,1519,1519,1519,0
|
|
20230824,163400,264318797,1519,1519,1519,1519,0
|
|
20230824,163300,264318797,1519,1519,1519,1519,0
|
|
20230824,163200,264318797,1519,1519,1519,1519,0
|
|
20230824,163100,264318797,1519,1519,1519,1519,0
|
|
20230824,163000,264318797,1519,1519,1519,1519,0
|
|
20230824,162900,264318797,1519,1519,1519,1519,0
|
|
20230824,162800,264318797,1519,1519,1519,1519,0
|
|
20230824,162700,264318797,1519,1519,1519,1519,0
|
|
20230824,162600,264318797,1519,1519,1519,1519,0
|
|
20230824,162500,264318797,1519,1519,1519,1519,0
|
|
20230824,162400,264318797,1519,1519,1519,1519,0
|
|
20230824,162300,264318797,1519,1519,1519,1519,0
|
|
20230824,162200,264318797,1519,1519,1519,1519,0
|
|
20230824,162100,264318797,1519,1519,1519,1519,0
|
|
20230824,162000,264318797,1519,1519,1519,1519,0
|
|
20230824,161900,264318797,1519,1519,1519,1519,0
|
|
20230824,161800,264318797,1519,1519,1519,1519,0
|
|
20230824,161700,264318797,1519,1519,1519,1519,0
|
|
20230824,161600,264318797,1519,1519,1519,1519,0
|
|
20230824,161500,264318797,1519,1519,1519,1519,0
|
|
20230824,161400,264318797,1519,1519,1519,1519,0
|
|
20230824,161300,264318797,1519,1519,1519,1519,8211
|
|
20230824,161200,264318797,1519,1519,1519,1519,0
|
|
20230824,161100,264318797,1519,1519,1519,1519,0
|
|
20230824,161000,264318797,1519,1519,1519,1519,0
|
|
20230824,160900,264318797,1519,1519,1519,1519,0
|
|
20230824,160800,264318797,1519,1519,1519,1519,0
|
|
20230824,160700,264318797,1519,1519,1519,1519,0
|
|
20230824,160600,264318797,1519,1519,1519,1519,0
|
|
20230824,160500,264318797,1519,1519,1519,1519,0
|
|
20230824,160400,264318797,1519,1519,1519,1519,0
|
|
20230824,160300,264318797,1519,1519,1519,1519,0
|
|
20230824,160200,264318797,1519,1519,1519,1519,0
|
|
20230824,160100,264318797,1519,1519,1519,1519,0
|
|
20230824,160000,264318797,1519,1519,1519,1519,0
|
|
20230824,155900,264318797,1519,1519,1519,1519,0
|
|
20230824,155800,264318797,1519,1519,1519,1519,0
|
|
20230824,155700,264318797,1519,1519,1519,1519,0
|
|
20230824,155600,264318797,1519,1519,1519,1519,0
|
|
20230824,155500,264318797,1519,1519,1519,1519,0
|
|
20230824,155400,264318797,1519,1519,1519,1519,0
|
|
20230824,155300,264318797,1519,1519,1519,1519,0
|
|
20230824,155200,264318797,1519,1519,1519,1519,0
|
|
20230824,155100,264318797,1519,1519,1519,1519,0
|
|
20230824,155000,264318797,1519,1519,1519,1519,0
|
|
20230824,154900,264318797,1519,1519,1519,1519,0
|
|
20230824,154800,264318797,1519,1519,1519,1519,0
|
|
20230824,154700,264318797,1519,1519,1519,1519,0
|
|
20230824,154600,264318797,1519,1519,1519,1519,0
|
|
20230824,154500,264318797,1519,1519,1519,1519,0
|
|
20230824,154400,264318797,1519,1519,1519,1519,0
|
|
20230824,154300,264318797,1519,1519,1519,1519,8211
|
|
20230824,154200,264318797,1519,1519,1519,1519,0
|
|
20230824,154100,264318797,1519,1519,1519,1519,0
|
|
20230824,154000,264318797,1519,1519,1519,1519,0
|
|
20230824,153900,264318797,1519,1519,1519,1519,0
|
|
20230824,153800,264318797,1519,1519,1519,1519,0
|
|
20230824,153700,264318797,1519,1519,1519,1519,0
|
|
20230824,153600,264318797,1519,1519,1519,1519,0
|
|
20230824,153500,264318797,1519,1519,1519,1519,0
|
|
20230824,153400,264318797,1519,1519,1519,1519,0
|
|
20230824,153300,264318797,1519,1519,1519,1519,0
|
|
20230824,153200,264318797,1519,1519,1519,1519,0
|
|
20230824,153100,264318797,1519,1519,1519,1519,0
|
|
20230824,153000,264318797,1519,1519,1519,1519,8211
|
|
20230824,152900,251846288,1517,1517,1517,1517,0
|
|
20230824,152800,251846288,1517,1517,1517,1517,0
|
|
20230824,152700,251846288,1517,1517,1517,1517,0
|
|
20230824,152600,251846288,1517,1517,1517,1517,0
|
|
20230824,152500,251846288,1517,1517,1517,1517,0
|
|
20230824,152400,251846288,1517,1517,1517,1517,0
|
|
20230824,152300,251846288,1517,1517,1517,1517,0
|
|
20230824,152200,251846288,1517,1517,1517,1517,0
|
|
20230824,152100,251846288,1517,1517,1517,1517,0
|
|
20230824,152000,251846288,1517,1517,1517,1517,0
|
|
20230824,151900,251846288,1517,1517,1517,1510,38
|
|
20230824,151800,251788690,1518,1518,1518,1518,30
|
|
20230824,151700,251743150,1519,1519,1519,1519,0
|
|
20230824,151600,251743150,1519,1519,1519,1519,3
|
|
20230824,151500,251738593,1520,1520,1520,1520,0
|
|
20230824,151400,251738593,1520,1518,1520,1510,473
|
|
20230824,151300,251023366,1520,1518,1520,1518,1059
|
|
20230824,151200,249414989,1519,1516,1519,1516,1174
|
|
20230824,151100,247633246,1517,1515,1517,1515,1817
|
|
20230824,151000,244879584,1515,1515,1515,1515,8
|
|
20230824,150900,244867464,1515,1515,1515,1515,1
|
|
20230824,150800,244865949,1515,1511,1515,1511,56
|
|
20230824,150700,244781329,1511,1511,1511,1511,0
|
|
20230824,150600,244781329,1511,1510,1511,1510,130
|
|
20230824,150500,244585028,1510,1510,1510,1510,3505
|
|
20230824,150400,239292478,1511,1511,1511,1511,158
|
|
20230824,150300,239053740,1515,1515,1515,1515,0
|
|
20230824,150200,239053740,1515,1515,1515,1515,0
|
|
20230824,150100,239053740,1515,1515,1515,1515,0
|
|
20230824,150000,239053740,1515,1515,1515,1515,1
|
|
20230824,145900,239052225,1511,1515,1515,1511,563
|
|
20230824,145800,238199445,1515,1512,1515,1511,12
|
|
20230824,145700,238181303,1514,1514,1514,1514,0
|
|
20230824,145600,238181303,1514,1514,1514,1514,0
|
|
20230824,145500,238181303,1514,1514,1514,1514,0
|
|
20230824,145400,238181303,1514,1514,1514,1514,2
|
|
20230824,145300,238178275,1515,1513,1515,1513,13
|
|
20230824,145200,238158604,1515,1513,1515,1513,29
|
|
20230824,145100,238114725,1517,1516,1517,1516,101
|
|
20230824,145000,237961608,1516,1516,1516,1516,170
|
|
20230824,144900,237703888,1517,1517,1517,1517,0
|
|
20230824,144800,237703888,1517,1517,1517,1517,0
|
|
20230824,144700,237703888,1517,1517,1517,1517,0
|
|
20230824,144600,237703888,1517,1517,1517,1517,10
|
|
20230824,144500,237688718,1517,1517,1517,1517,58
|
|
20230824,144400,237600732,1513,1516,1516,1513,208
|
|
20230824,144300,237285638,1516,1517,1517,1516,115
|
|
20230824,144200,237111297,1516,1516,1516,1516,129
|
|
20230824,144100,236915733,1517,1516,1517,1516,32
|
|
20230824,144000,236867219,1516,1516,1517,1516,559
|
|
20230824,143900,236019274,1516,1516,1516,1516,1047
|
|
20230824,143800,234432022,1516,1517,1517,1516,201
|
|
20230824,143700,234127286,1517,1517,1517,1517,1
|
|
20230824,143600,234125769,1516,1516,1516,1516,30
|
|
20230824,143500,234080289,1516,1516,1517,1516,142
|
|
20230824,143400,233865016,1516,1516,1517,1516,88
|
|
20230824,143300,233731606,1517,1515,1517,1515,1903
|
|
20230824,143200,230847308,1515,1515,1515,1515,269
|
|
20230824,143100,230439773,1515,1514,1515,1514,12
|
|
20230824,143000,230421604,1515,1515,1515,1515,0
|
|
20230824,142900,230421604,1515,1514,1515,1514,30
|
|
20230824,142800,230376183,1515,1514,1515,1514,31
|
|
20230824,142700,230329248,1515,1514,1515,1514,31
|
|
20230824,142600,230282313,1515,1514,1515,1514,561
|
|
20230824,142500,229432628,1515,1513,1515,1513,31
|
|
20230824,142400,229385723,1515,1513,1515,1513,559
|
|
20230824,142300,228539742,1514,1514,1514,1514,0
|
|
20230824,142200,228539742,1514,1514,1514,1514,0
|
|
20230824,142100,228539742,1514,1514,1514,1514,0
|
|
20230824,142000,228539742,1514,1513,1514,1513,1388
|
|
20230824,141900,226438323,1514,1513,1514,1513,696
|
|
20230824,141800,225385274,1512,1511,1512,1511,1104
|
|
20230824,141700,223716222,1512,1512,1512,1512,0
|
|
20230824,141600,223716222,1512,1512,1512,1512,0
|
|
20230824,141500,223716222,1512,1512,1512,1512,0
|
|
20230824,141400,223716222,1512,1512,1512,1512,5
|
|
20230824,141300,223708662,1512,1512,1512,1512,0
|
|
20230824,141200,223708662,1512,1512,1512,1512,0
|
|
20230824,141100,223708662,1512,1512,1512,1512,1000
|
|
20230824,141000,222196662,1512,1512,1512,1512,10
|
|
20230824,140900,222181542,1513,1513,1513,1513,0
|
|
20230824,140800,222181542,1513,1513,1513,1513,0
|
|
20230824,140700,222181542,1513,1513,1513,1513,0
|
|
20230824,140600,222181542,1513,1513,1513,1513,0
|
|
20230824,140500,222181542,1513,1513,1514,1512,251
|
|
20230824,140400,221801694,1512,1512,1512,1512,141
|
|
20230824,140300,221588502,1512,1510,1512,1510,200
|
|
20230824,140200,221286329,1510,1505,1510,1505,12
|
|
20230824,140100,221268259,1505,1505,1505,1505,72
|
|
20230824,140000,221159899,1510,1510,1510,1510,268
|
|
20230824,135900,220755219,1510,1510,1510,1510,0
|
|
20230824,135800,220755219,1510,1510,1510,1510,0
|
|
20230824,135700,220755219,1510,1510,1510,1510,0
|
|
20230824,135600,220755219,1510,1505,1510,1505,2
|
|
20230824,135500,220752204,1510,1510,1510,1510,0
|
|
20230824,135400,220752204,1510,1510,1510,1510,1
|
|
20230824,135300,220750694,1511,1510,1511,1505,106
|
|
20230824,135200,220591133,1511,1505,1511,1505,653
|
|
20230824,135100,219608362,1505,1505,1505,1502,215
|
|
20230824,135000,219284883,1510,1510,1510,1510,0
|
|
20230824,134900,219284883,1510,1510,1510,1510,550
|
|
20230824,134800,218454383,1510,1509,1510,1507,533
|
|
20230824,134700,217650147,1511,1511,1511,1511,0
|
|
20230824,134600,217650147,1511,1509,1511,1509,25
|
|
20230824,134500,217612420,1509,1509,1509,1509,0
|
|
20230824,134400,217612420,1509,1509,1509,1509,0
|
|
20230824,134300,217612420,1509,1509,1509,1509,0
|
|
20230824,134200,217612420,1509,1509,1509,1509,0
|
|
20230824,134100,217612420,1509,1509,1509,1509,0
|
|
20230824,134000,217612420,1509,1507,1509,1506,134
|
|
20230824,133900,217410525,1509,1509,1509,1509,0
|
|
20230824,133800,217410525,1509,1509,1509,1509,200
|
|
20230824,133700,217108725,1509,1509,1509,1509,0
|
|
20230824,133600,217108725,1509,1509,1509,1509,100
|
|
20230824,133500,216957825,1509,1510,1510,1509,286
|
|
20230824,133400,216526091,1511,1511,1511,1510,164
|
|
20230824,133300,216278320,1513,1511,1513,1511,34
|
|
20230824,133200,216226944,1513,1511,1513,1511,581
|
|
20230824,133100,215349049,1511,1511,1511,1511,0
|
|
20230824,133000,215349049,1511,1511,1511,1511,2
|
|
20230824,132900,215346027,1511,1510,1511,1510,51
|
|
20230824,132800,215269016,1511,1511,1511,1511,2
|
|
20230824,132700,215265994,1511,1511,1511,1511,0
|
|
20230824,132600,215265994,1511,1511,1511,1511,0
|
|
20230824,132500,215265994,1511,1511,1511,1511,0
|
|
20230824,132400,215265994,1511,1511,1511,1511,0
|
|
20230824,132300,215265994,1511,1511,1511,1509,1370
|
|
20230824,132200,213197962,1511,1509,1511,1509,336
|
|
20230824,132100,212690934,1511,1511,1511,1511,0
|
|
20230824,132000,212690934,1511,1511,1511,1511,981
|
|
20230824,131900,211208643,1511,1511,1511,1511,1
|
|
20230824,131800,211207132,1510,1510,1510,1510,21
|
|
20230824,131700,211175422,1511,1511,1511,1511,0
|
|
20230824,131600,211175422,1511,1511,1511,1511,0
|
|
20230824,131500,211175422,1511,1511,1511,1511,1
|
|
20230824,131400,211173911,1509,1509,1509,1509,0
|
|
20230824,131300,211173911,1509,1509,1510,1509,182
|
|
20230824,131200,210899272,1510,1510,1510,1510,0
|
|
20230824,131100,210899272,1510,1510,1510,1510,0
|
|
20230824,131000,210899272,1510,1510,1510,1510,0
|
|
20230824,130900,210899272,1510,1510,1510,1510,1
|
|
20230824,130800,210897762,1503,1503,1503,1503,50
|
|
20230824,130700,210822612,1512,1511,1512,1511,169
|
|
20230824,130600,210567221,1511,1514,1514,1511,41
|
|
20230824,130500,210505255,1511,1509,1514,1509,6135
|
|
20230824,130400,201220505,1509,1509,1509,1509,300
|
|
20230824,130300,200767805,1509,1509,1509,1509,45
|
|
20230824,130200,200699900,1509,1509,1509,1509,0
|
|
20230824,130100,200699900,1509,1505,1509,1505,201
|
|
20230824,130000,200396678,1505,1505,1505,1505,1530
|
|
20230824,125900,198094028,1502,1502,1502,1502,0
|
|
20230824,125800,198094028,1502,1502,1502,1502,10
|
|
20230824,125700,198079008,1505,1502,1505,1502,170
|
|
20230824,125600,197823662,1501,1501,1501,1501,19
|
|
20230824,125500,197795143,1501,1501,1501,1501,35
|
|
20230824,125400,197742608,1501,1501,1501,1501,961
|
|
20230824,125300,196300147,1500,1500,1500,1500,0
|
|
20230824,125200,196300147,1500,1500,1500,1500,216
|
|
20230824,125100,195976147,1500,1500,1500,1500,36
|
|
20230824,125000,195922147,1500,1501,1501,1500,336
|
|
20230824,124900,195417847,1500,1500,1500,1500,0
|
|
20230824,124800,195417847,1500,1500,1500,1500,134
|
|
20230824,124700,195216847,1501,1500,1501,1500,37
|
|
20230824,124600,195161346,1501,1500,1501,1500,37
|
|
20230824,124500,195105845,1500,1495,1500,1495,544
|
|
20230824,124400,194291145,1496,1495,1496,1495,927
|
|
20230824,124300,192905277,1496,1495,1496,1495,37
|
|
20230824,124200,192849961,1496,1495,1496,1495,505
|
|
20230824,124100,192094983,1496,1496,1496,1496,0
|
|
20230824,124000,192094983,1496,1496,1496,1496,0
|
|
20230824,123900,192094983,1496,1495,1496,1495,90
|
|
20230824,123800,191960432,1495,1495,1495,1495,0
|
|
20230824,123700,191960432,1495,1495,1495,1495,1
|
|
20230824,123600,191958937,1493,1493,1493,1493,10
|
|
20230824,123500,191944007,1495,1495,1495,1495,903
|
|
20230824,123400,190594022,1495,1495,1495,1495,0
|
|
20230824,123300,190594022,1495,1495,1495,1495,0
|
|
20230824,123200,190594022,1495,1495,1495,1495,0
|
|
20230824,123100,190594022,1495,1493,1495,1493,322
|
|
20230824,123000,190113274,1495,1495,1495,1495,0
|
|
20230824,122900,190113274,1495,1495,1495,1495,50
|
|
20230824,122800,190038524,1495,1495,1495,1495,0
|
|
20230824,122700,190038524,1495,1495,1495,1495,0
|
|
20230824,122600,190038524,1495,1495,1495,1495,0
|
|
20230824,122500,190038524,1495,1495,1495,1495,20
|
|
20230824,122400,190008624,1495,1495,1495,1495,61
|
|
20230824,122300,189917429,1495,1494,1495,1494,10
|
|
20230824,122200,189902488,1494,1494,1494,1494,0
|
|
20230824,122100,189902488,1494,1494,1494,1494,1
|
|
20230824,122000,189900994,1490,1484,1490,1484,224
|
|
20230824,121900,189567246,1490,1482,1490,1482,36
|
|
20230824,121800,189513824,1490,1485,1490,1481,516
|
|
20230824,121700,188748907,1490,1490,1490,1490,0
|
|
20230824,121600,188748907,1490,1490,1490,1490,0
|
|
20230824,121500,188748907,1490,1489,1490,1481,1469
|
|
20230824,121400,186572132,1490,1490,1490,1490,0
|
|
20230824,121300,186572132,1490,1489,1490,1489,13
|
|
20230824,121200,186552774,1490,1490,1490,1490,5
|
|
20230824,121100,186545324,1490,1490,1490,1490,0
|
|
20230824,121000,186545324,1490,1482,1490,1482,60
|
|
20230824,120900,186455990,1490,1490,1490,1490,0
|
|
20230824,120800,186455990,1490,1490,1490,1490,0
|
|
20230824,120700,186455990,1490,1490,1490,1490,0
|
|
20230824,120600,186455990,1490,1490,1490,1490,1
|
|
20230824,120500,186454500,1490,1490,1490,1490,60
|
|
20230824,120400,186365100,1490,1490,1490,1490,43
|
|
20230824,120300,186301030,1492,1492,1492,1492,0
|
|
20230824,120200,186301030,1492,1492,1492,1492,0
|
|
20230824,120100,186301030,1492,1492,1492,1492,1
|
|
20230824,120000,186299538,1490,1490,1490,1490,44
|
|
20230824,115900,186233978,1490,1490,1490,1490,44
|
|
20230824,115800,186168418,1490,1490,1490,1490,110
|
|
20230824,115700,186004518,1490,1490,1490,1490,1354
|
|
20230824,115600,183987058,1492,1492,1492,1492,0
|
|
20230824,115500,183987058,1492,1492,1492,1492,0
|
|
20230824,115400,183987058,1492,1491,1493,1480,126
|
|
20230824,115300,183800391,1493,1493,1493,1493,0
|
|
20230824,115200,183800391,1493,1493,1493,1493,0
|
|
20230824,115100,183800391,1493,1483,1493,1483,2
|
|
20230824,115000,183797415,1495,1495,1495,1495,0
|
|
20230824,114900,183797415,1495,1495,1495,1495,0
|
|
20230824,114800,183797415,1495,1487,1495,1480,2514
|
|
20230824,114700,180071262,1495,1495,1495,1495,50
|
|
20230824,114600,179996512,1495,1495,1495,1495,3
|
|
20230824,114500,179992027,1495,1495,1495,1495,0
|
|
20230824,114400,179992027,1495,1495,1495,1495,50
|
|
20230824,114300,179917277,1495,1495,1495,1495,3
|
|
20230824,114200,179912792,1495,1495,1495,1495,0
|
|
20230824,114100,179912792,1495,1495,1495,1495,1
|
|
20230824,114000,179911297,1495,1495,1495,1495,0
|
|
20230824,113900,179911297,1495,1495,1495,1495,0
|
|
20230824,113800,179911297,1495,1495,1495,1495,0
|
|
20230824,113700,179911297,1495,1495,1495,1495,0
|
|
20230824,113600,179911297,1495,1495,1495,1495,5
|
|
20230824,113500,179903822,1495,1495,1495,1495,0
|
|
20230824,113400,179903822,1495,1495,1495,1495,0
|
|
20230824,113300,179903822,1495,1495,1495,1495,0
|
|
20230824,113200,179903822,1495,1495,1495,1495,0
|
|
20230824,113100,179903822,1495,1494,1495,1485,4
|
|
20230824,113000,179897853,1494,1487,1494,1487,1499
|
|
20230824,112900,177658732,1485,1485,1485,1485,25
|
|
20230824,112800,177621607,1485,1485,1485,1485,0
|
|
20230824,112700,177621607,1485,1485,1485,1485,0
|
|
20230824,112600,177621607,1485,1482,1485,1482,105
|
|
20230824,112500,177465994,1485,1485,1485,1482,1788
|
|
20230824,112400,174812318,1485,1481,1485,1481,1559
|
|
20230824,112300,172501337,1482,1482,1483,1481,1678
|
|
20230824,112200,170015016,1483,1484,1485,1482,176
|
|
20230824,112100,169753986,1485,1484,1485,1484,366
|
|
20230824,112000,169210561,1484,1485,1485,1484,1352
|
|
20230824,111900,167203528,1486,1487,1488,1486,383
|
|
20230824,111800,166634371,1488,1489,1490,1488,1106
|
|
20230824,111700,164987760,1490,1491,1491,1490,163
|
|
20230824,111600,164744827,1494,1493,1494,1493,75
|
|
20230824,111500,164632850,1496,1494,1496,1494,302
|
|
20230824,111400,164181658,1497,1497,1497,1494,12
|
|
20230824,111300,164163724,1497,1497,1497,1497,45
|
|
20230824,111200,164096359,1498,1497,1498,1497,266
|
|
20230824,111100,163698156,1497,1497,1497,1497,215
|
|
20230824,111000,163376301,1497,1497,1497,1497,0
|
|
20230824,110900,163376301,1497,1497,1497,1497,0
|
|
20230824,110800,163376301,1497,1497,1497,1497,0
|
|
20230824,110700,163376301,1497,1497,1497,1497,0
|
|
20230824,110600,163376301,1497,1497,1497,1497,0
|
|
20230824,110500,163376301,1497,1493,1497,1493,1038
|
|
20230824,110400,161826563,1497,1497,1497,1497,0
|
|
20230824,110300,161826563,1497,1497,1497,1497,0
|
|
20230824,110200,161826563,1497,1497,1497,1497,0
|
|
20230824,110100,161826563,1497,1491,1497,1491,185
|
|
20230824,110000,161550722,1499,1500,1500,1491,1336
|
|
20230824,105900,159551833,1501,1501,1502,1501,47
|
|
20230824,105800,159481285,1502,1504,1504,1501,286
|
|
20230824,105700,159051732,1505,1503,1505,1503,454
|
|
20230824,105600,158368900,1503,1503,1504,1503,136
|
|
20230824,105500,158164483,1504,1501,1504,1501,873
|
|
20230824,105400,156852993,1503,1501,1503,1501,6
|
|
20230824,105300,156843985,1501,1501,1503,1501,115
|
|
20230824,105200,156671360,1503,1503,1503,1503,6
|
|
20230824,105100,156662342,1501,1502,1502,1501,159
|
|
20230824,105000,156423583,1503,1502,1503,1502,98
|
|
20230824,104900,156276386,1502,1500,1503,1500,1019
|
|
20230824,104800,154745318,1502,1502,1502,1502,7
|
|
20230824,104700,154734804,1503,1501,1503,1501,100
|
|
20230824,104600,154584601,1500,1498,1500,1496,533
|
|
20230824,104500,153785426,1498,1499,1499,1496,314
|
|
20230824,104400,153314780,1499,1496,1499,1496,3
|
|
20230824,104300,153310289,1499,1499,1499,1496,72
|
|
20230824,104200,153202514,1499,1496,1499,1496,2
|
|
20230824,104100,153199519,1499,1499,1499,1499,3
|
|
20230824,104000,153195022,1499,1499,1499,1499,2
|
|
20230824,103900,153192024,1499,1496,1499,1496,4
|
|
20230824,103800,153186037,1500,1497,1500,1496,15
|
|
20230824,103700,153163585,1497,1496,1497,1496,149
|
|
20230824,103600,152940609,1496,1496,1496,1496,106
|
|
20230824,103500,152782033,1497,1496,1497,1496,68
|
|
20230824,103400,152680304,1497,1496,1497,1496,904
|
|
20230824,103300,151327695,1496,1496,1496,1496,1987
|
|
20230824,103200,148355143,1496,1496,1497,1496,2224
|
|
20230824,103100,145028016,1497,1493,1497,1493,3332
|
|
20230824,103000,140043705,1490,1490,1490,1490,311
|
|
20230824,102900,139580315,1493,1493,1493,1493,0
|
|
20230824,102800,139580315,1493,1493,1493,1493,0
|
|
20230824,102700,139580315,1493,1490,1493,1489,202
|
|
20230824,102600,139279432,1490,1491,1491,1489,1053
|
|
20230824,102500,137709981,1490,1490,1490,1490,4
|
|
20230824,102400,137704021,1489,1489,1489,1489,0
|
|
20230824,102300,137704021,1489,1494,1494,1489,115
|
|
20230824,102200,137532216,1490,1490,1490,1490,895
|
|
20230824,102100,136198666,1496,1496,1496,1496,0
|
|
20230824,102000,136198666,1496,1496,1496,1496,0
|
|
20230824,101900,136198666,1496,1496,1496,1496,1
|
|
20230824,101800,136197170,1490,1490,1490,1490,0
|
|
20230824,101700,136197170,1490,1490,1490,1490,22
|
|
20230824,101600,136164390,1490,1490,1490,1490,22
|
|
20230824,101500,136131610,1496,1496,1496,1496,0
|
|
20230824,101400,136131610,1496,1496,1496,1496,0
|
|
20230824,101300,136131610,1496,1496,1496,1496,1
|
|
20230824,101200,136130114,1487,1488,1488,1487,58
|
|
20230824,101100,136043813,1496,1491,1496,1488,26
|
|
20230824,101000,136005087,1496,1496,1496,1496,4
|
|
20230824,100900,135999103,1488,1496,1496,1488,68
|
|
20230824,100800,135897775,1496,1498,1498,1488,203
|
|
20230824,100700,135593703,1504,1499,1504,1499,69
|
|
20230824,100600,135490253,1487,1500,1500,1487,8249
|
|
20230824,100500,123165173,1500,1500,1500,1500,1371
|
|
20230824,100400,121108673,1501,1495,1501,1494,2075
|
|
20230824,100300,118007696,1502,1502,1502,1502,1
|
|
20230824,100200,118006194,1497,1497,1497,1497,72
|
|
20230824,100100,117898410,1497,1490,1497,1490,2
|
|
20230824,100000,117895423,1497,1497,1497,1497,1
|
|
20230824,095900,117893926,1497,1497,1497,1497,14
|
|
20230824,095800,117872968,1497,1490,1497,1490,152
|
|
20230824,095700,117646481,1497,1497,1497,1497,0
|
|
20230824,095600,117646481,1497,1497,1497,1497,6
|
|
20230824,095500,117637499,1502,1502,1502,1502,0
|
|
20230824,095400,117637499,1502,1498,1502,1488,1953
|
|
20230824,095300,114728759,1498,1493,1499,1493,1413
|
|
20230824,095200,112618902,1502,1493,1502,1493,123
|
|
20230824,095100,112434214,1502,1502,1502,1502,0
|
|
20230824,095000,112434214,1502,1501,1502,1501,102
|
|
20230824,094900,112281111,1493,1502,1502,1493,2
|
|
20230824,094800,112278116,1504,1506,1506,1489,24
|
|
20230824,094700,112242129,1513,1508,1514,1498,1533
|
|
20230824,094600,109933015,1508,1488,1514,1488,4012
|
|
20230824,094500,103895578,1488,1491,1491,1488,165
|
|
20230824,094400,103649866,1491,1499,1500,1491,344
|
|
20230824,094300,103133952,1507,1508,1508,1491,1003
|
|
20230824,094200,101624719,1510,1485,1510,1485,504
|
|
20230824,094100,100871820,1489,1488,1489,1488,5
|
|
20230824,094000,100864379,1485,1485,1485,1485,37
|
|
20230824,093900,100809434,1485,1485,1485,1485,617
|
|
20230824,093800,99893189,1486,1489,1489,1486,228
|
|
20230824,093700,99553906,1489,1491,1493,1489,2651
|
|
20230824,093600,95603160,1494,1491,1494,1491,101
|
|
20230824,093500,95452368,1495,1495,1495,1495,2
|
|
20230824,093400,95449378,1495,1501,1501,1491,927
|
|
20230824,093300,94064415,1510,1510,1510,1510,0
|
|
20230824,093200,94064415,1510,1496,1510,1496,1028
|
|
20230824,093100,92515875,1507,1497,1507,1497,383
|
|
20230824,093000,91942464,1507,1503,1507,1497,1778
|
|
20230824,092900,89272611,1510,1505,1510,1504,2280
|
|
20230824,092800,85837515,1510,1510,1510,1510,1850
|
|
20230824,092700,83044015,1510,1510,1510,1507,1046
|
|
20230824,092600,81465665,1510,1509,1510,1509,52
|
|
20230824,092500,81387196,1507,1508,1510,1507,1074
|
|
20230824,092400,79766571,1509,1509,1509,1509,10
|
|
20230824,092300,79751481,1509,1509,1509,1509,23
|
|
20230824,092200,79716774,1509,1509,1509,1509,0
|
|
20230824,092100,79716774,1509,1507,1509,1507,759
|
|
20230824,092000,78572444,1507,1502,1507,1501,1669
|
|
20230824,091900,76064898,1502,1501,1502,1501,2555
|
|
20230824,091800,72229842,1501,1499,1501,1499,249
|
|
20230824,091700,71856227,1499,1499,1499,1499,218
|
|
20230824,091600,71529445,1499,1497,1499,1497,4155
|
|
20230824,091500,65305346,1498,1495,1498,1495,1752
|
|
20230824,091400,62683758,1493,1493,1495,1493,479
|
|
20230824,091300,61968409,1495,1487,1496,1487,1163
|
|
20230824,091200,60232208,1488,1482,1488,1482,235
|
|
20230824,091100,59883262,1488,1482,1488,1482,1313
|
|
20230824,091000,57936266,1482,1480,1482,1480,2261
|
|
20230824,090900,54589984,1480,1480,1483,1480,1542
|
|
20230824,090800,52307812,1480,1482,1483,1480,1712
|
|
20230824,090700,49770787,1483,1485,1487,1482,3678
|
|
20230824,090600,44315201,1487,1487,1488,1482,594
|
|
20230824,090500,43431658,1488,1471,1488,1470,2309
|
|
20230824,090400,40020140,1471,1473,1473,1470,5044
|
|
20230824,090300,32602078,1476,1486,1487,1475,3774
|
|
20230824,090200,27017782,1488,1495,1495,1485,10197
|
|
20230824,090100,11797274,1498,1496,1498,1494,1610
|
|
20230824,090000,9389176,1494,1495,1495,1494,6282
|