599 lines
29 KiB
CSV
599 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230824,185600,460340710,1544,1544,1544,1544,1080
|
|
20230824,185500,460340710,1544,1544,1544,1544,0
|
|
20230824,185400,460340710,1544,1544,1544,1544,0
|
|
20230824,185300,460340710,1544,1544,1544,1544,0
|
|
20230824,185200,460340710,1544,1544,1544,1544,0
|
|
20230824,185100,460340710,1544,1544,1544,1544,0
|
|
20230824,185000,460340710,1544,1544,1544,1544,0
|
|
20230824,184900,460340710,1544,1544,1544,1544,0
|
|
20230824,184800,460340710,1544,1544,1544,1544,0
|
|
20230824,184700,460340710,1544,1544,1544,1544,0
|
|
20230824,184600,460340710,1544,1544,1544,1544,0
|
|
20230824,184500,460340710,1544,1544,1544,1544,0
|
|
20230824,184400,460340710,1544,1544,1544,1544,0
|
|
20230824,184300,460340710,1544,1544,1544,1544,0
|
|
20230824,184200,460340710,1544,1544,1544,1544,0
|
|
20230824,184100,460340710,1544,1544,1544,1544,0
|
|
20230824,184000,460340710,1544,1544,1544,1544,0
|
|
20230824,183900,460340710,1544,1544,1544,1544,0
|
|
20230824,183800,460340710,1544,1544,1544,1544,0
|
|
20230824,183700,460340710,1544,1544,1544,1544,0
|
|
20230824,183600,460340710,1544,1544,1544,1544,0
|
|
20230824,183500,460340710,1544,1544,1544,1544,0
|
|
20230824,183400,460340710,1544,1544,1544,1544,0
|
|
20230824,183300,460340710,1544,1544,1544,1544,0
|
|
20230824,183200,460340710,1544,1544,1544,1544,0
|
|
20230824,183100,460340710,1544,1544,1544,1544,0
|
|
20230824,183000,460340710,1544,1544,1544,1544,0
|
|
20230824,182900,460340710,1544,1544,1544,1544,0
|
|
20230824,182800,460340710,1544,1544,1544,1544,0
|
|
20230824,182700,460340710,1544,1544,1544,1544,0
|
|
20230824,182600,460340710,1544,1544,1544,1544,1080
|
|
20230824,182500,460340710,1544,1544,1544,1544,0
|
|
20230824,182400,460340710,1544,1544,1544,1544,0
|
|
20230824,182300,460340710,1544,1544,1544,1544,0
|
|
20230824,182200,460340710,1544,1544,1544,1544,0
|
|
20230824,182100,460340710,1544,1544,1544,1544,0
|
|
20230824,182000,460340710,1544,1544,1544,1544,0
|
|
20230824,181900,460340710,1544,1544,1544,1544,0
|
|
20230824,181800,460340710,1544,1544,1544,1544,0
|
|
20230824,181700,460340710,1544,1544,1544,1544,0
|
|
20230824,181600,460340710,1544,1544,1544,1544,0
|
|
20230824,181500,460340710,1544,1544,1544,1544,0
|
|
20230824,181400,460340710,1544,1544,1544,1544,0
|
|
20230824,181300,460340710,1544,1544,1544,1544,0
|
|
20230824,181200,460340710,1544,1544,1544,1544,0
|
|
20230824,181100,460340710,1544,1544,1544,1544,0
|
|
20230824,181000,460340710,1544,1544,1544,1544,0
|
|
20230824,180900,460340710,1544,1544,1544,1544,0
|
|
20230824,180800,460340710,1544,1544,1544,1544,0
|
|
20230824,180700,460340710,1544,1544,1544,1544,0
|
|
20230824,180600,460340710,1544,1544,1544,1544,0
|
|
20230824,180500,460340710,1544,1544,1544,1544,0
|
|
20230824,180400,460340710,1544,1544,1544,1544,0
|
|
20230824,180300,460340710,1544,1544,1544,1544,0
|
|
20230824,180200,460340710,1544,1544,1544,1544,0
|
|
20230824,180100,460340710,1544,1544,1544,1544,0
|
|
20230824,180000,460340710,1544,1544,1544,1544,0
|
|
20230824,175900,460340710,1544,1544,1544,1544,0
|
|
20230824,175800,460340710,1544,1544,1544,1544,0
|
|
20230824,175700,460340710,1544,1544,1544,1544,0
|
|
20230824,175600,460340710,1544,1544,1544,1544,1080
|
|
20230824,175500,460340710,1544,1544,1544,1544,0
|
|
20230824,175400,460340710,1544,1544,1544,1544,0
|
|
20230824,175300,460340710,1544,1544,1544,1544,0
|
|
20230824,175200,460340710,1544,1544,1544,1544,0
|
|
20230824,175100,460340710,1544,1544,1544,1544,0
|
|
20230824,175000,460340710,1544,1544,1544,1544,0
|
|
20230824,174900,460340710,1544,1544,1544,1544,0
|
|
20230824,174800,460340710,1544,1544,1544,1544,0
|
|
20230824,174700,460340710,1544,1544,1544,1544,0
|
|
20230824,174600,460340710,1544,1544,1544,1544,0
|
|
20230824,174500,460340710,1544,1544,1544,1544,0
|
|
20230824,174400,460340710,1544,1544,1544,1544,0
|
|
20230824,174300,460340710,1544,1544,1544,1544,0
|
|
20230824,174200,460340710,1544,1544,1544,1544,0
|
|
20230824,174100,460340710,1544,1544,1544,1544,0
|
|
20230824,174000,460340710,1544,1544,1544,1544,0
|
|
20230824,173900,460340710,1544,1544,1544,1544,0
|
|
20230824,173800,460340710,1544,1544,1544,1544,0
|
|
20230824,173700,460340710,1544,1544,1544,1544,0
|
|
20230824,173600,460340710,1544,1544,1544,1544,0
|
|
20230824,173500,460340710,1544,1544,1544,1544,0
|
|
20230824,173400,460340710,1544,1544,1544,1544,0
|
|
20230824,173300,460340710,1544,1544,1544,1544,0
|
|
20230824,173200,460340710,1544,1544,1544,1544,0
|
|
20230824,173100,460340710,1544,1544,1544,1544,0
|
|
20230824,173000,460340710,1544,1544,1544,1544,0
|
|
20230824,172900,460340710,1544,1544,1544,1544,0
|
|
20230824,172800,460340710,1544,1544,1544,1544,0
|
|
20230824,172700,460340710,1544,1544,1544,1544,0
|
|
20230824,172600,460340710,1544,1544,1544,1544,1080
|
|
20230824,172500,460340710,1544,1544,1544,1544,0
|
|
20230824,172400,460340710,1544,1544,1544,1544,0
|
|
20230824,172300,460340710,1544,1544,1544,1544,0
|
|
20230824,172200,460340710,1544,1544,1544,1544,0
|
|
20230824,172100,460340710,1544,1544,1544,1544,0
|
|
20230824,172000,460340710,1544,1544,1544,1544,0
|
|
20230824,171900,460340710,1544,1544,1544,1544,0
|
|
20230824,171800,460340710,1544,1544,1544,1544,0
|
|
20230824,171700,460340710,1544,1544,1544,1544,0
|
|
20230824,171600,460340710,1544,1544,1544,1544,0
|
|
20230824,171500,460340710,1544,1544,1544,1544,0
|
|
20230824,171400,460340710,1544,1544,1544,1544,0
|
|
20230824,171300,460340710,1544,1544,1544,1544,0
|
|
20230824,171200,460340710,1544,1544,1544,1544,0
|
|
20230824,171100,460340710,1544,1544,1544,1544,0
|
|
20230824,171000,460340710,1544,1544,1544,1544,0
|
|
20230824,170900,460340710,1544,1544,1544,1544,0
|
|
20230824,170800,460340710,1544,1544,1544,1544,0
|
|
20230824,170700,460340710,1544,1544,1544,1544,0
|
|
20230824,170600,460340710,1544,1544,1544,1544,0
|
|
20230824,170500,460340710,1544,1544,1544,1544,0
|
|
20230824,170400,460340710,1544,1544,1544,1544,0
|
|
20230824,170300,460340710,1544,1544,1544,1544,0
|
|
20230824,170200,460340710,1544,1544,1544,1544,0
|
|
20230824,170100,460340710,1544,1544,1544,1544,0
|
|
20230824,170000,460340710,1544,1544,1544,1544,0
|
|
20230824,165900,460340710,1544,1544,1544,1544,0
|
|
20230824,165800,460340710,1544,1544,1544,1544,0
|
|
20230824,165700,460340710,1544,1544,1544,1544,0
|
|
20230824,165600,460340710,1544,1544,1544,1544,1080
|
|
20230824,165500,460340710,1544,1544,1544,1544,0
|
|
20230824,165400,460340710,1544,1544,1544,1544,0
|
|
20230824,165300,460340710,1544,1544,1544,1544,0
|
|
20230824,165200,460340710,1544,1544,1544,1544,0
|
|
20230824,165100,460340710,1544,1544,1544,1544,0
|
|
20230824,165000,460340710,1544,1544,1544,1544,0
|
|
20230824,164900,460340710,1544,1544,1544,1544,0
|
|
20230824,164800,460340710,1544,1544,1544,1544,0
|
|
20230824,164700,460340710,1544,1544,1544,1544,0
|
|
20230824,164600,460340710,1544,1544,1544,1544,0
|
|
20230824,164500,460340710,1544,1544,1544,1544,0
|
|
20230824,164400,460340710,1544,1544,1544,1544,0
|
|
20230824,164300,460340710,1544,1544,1544,1544,0
|
|
20230824,164200,460340710,1544,1544,1544,1544,0
|
|
20230824,164100,460340710,1544,1544,1544,1544,0
|
|
20230824,164000,460340710,1544,1544,1544,1544,0
|
|
20230824,163900,460340710,1544,1544,1544,1544,0
|
|
20230824,163800,460340710,1544,1544,1544,1544,0
|
|
20230824,163700,460340710,1544,1544,1544,1544,0
|
|
20230824,163600,460340710,1544,1544,1544,1544,0
|
|
20230824,163500,460340710,1544,1544,1544,1544,0
|
|
20230824,163400,460340710,1544,1544,1544,1544,0
|
|
20230824,163300,460340710,1544,1544,1544,1544,0
|
|
20230824,163200,460340710,1544,1544,1544,1544,0
|
|
20230824,163100,460340710,1544,1544,1544,1544,0
|
|
20230824,163000,460340710,1544,1544,1544,1544,0
|
|
20230824,162900,460340710,1544,1544,1544,1544,0
|
|
20230824,162800,460340710,1544,1544,1544,1544,0
|
|
20230824,162700,460340710,1544,1544,1544,1544,0
|
|
20230824,162600,460340710,1544,1544,1544,1544,1080
|
|
20230824,162500,460340710,1544,1544,1544,1544,0
|
|
20230824,162400,460340710,1544,1544,1544,1544,0
|
|
20230824,162300,460340710,1544,1544,1544,1544,0
|
|
20230824,162200,460340710,1544,1544,1544,1544,0
|
|
20230824,162100,460340710,1544,1544,1544,1544,0
|
|
20230824,162000,460340710,1544,1544,1544,1544,0
|
|
20230824,161900,460340710,1544,1544,1544,1544,0
|
|
20230824,161800,460340710,1544,1544,1544,1544,0
|
|
20230824,161700,460340710,1544,1544,1544,1544,0
|
|
20230824,161600,460340710,1544,1544,1544,1544,0
|
|
20230824,161500,460340710,1544,1544,1544,1544,0
|
|
20230824,161400,460340710,1544,1544,1544,1544,0
|
|
20230824,161300,460340710,1544,1544,1544,1544,0
|
|
20230824,161200,460340710,1544,1544,1544,1544,0
|
|
20230824,161100,460340710,1544,1544,1544,1544,0
|
|
20230824,161000,460340710,1544,1544,1544,1544,0
|
|
20230824,160900,460340710,1544,1544,1544,1544,0
|
|
20230824,160800,460340710,1544,1544,1544,1544,0
|
|
20230824,160700,460340710,1544,1544,1544,1544,0
|
|
20230824,160600,460340710,1544,1544,1544,1544,0
|
|
20230824,160500,460340710,1544,1544,1544,1544,0
|
|
20230824,160400,460340710,1544,1544,1544,1544,0
|
|
20230824,160300,460340710,1544,1544,1544,1544,0
|
|
20230824,160200,460340710,1544,1544,1544,1544,0
|
|
20230824,160100,460340710,1544,1544,1544,1544,0
|
|
20230824,160000,460340710,1544,1544,1544,1544,0
|
|
20230824,155900,460340710,1544,1544,1544,1544,0
|
|
20230824,155800,460340710,1544,1544,1544,1544,0
|
|
20230824,155700,460340710,1544,1544,1544,1544,0
|
|
20230824,155600,460340710,1544,1544,1544,1544,1080
|
|
20230824,155500,460340710,1544,1544,1544,1544,0
|
|
20230824,155400,460340710,1544,1544,1544,1544,0
|
|
20230824,155300,460340710,1544,1544,1544,1544,0
|
|
20230824,155200,460340710,1544,1544,1544,1544,0
|
|
20230824,155100,460340710,1544,1544,1544,1544,0
|
|
20230824,155000,460340710,1544,1544,1544,1544,0
|
|
20230824,154900,460340710,1544,1544,1544,1544,0
|
|
20230824,154800,460340710,1544,1544,1544,1544,0
|
|
20230824,154700,460340710,1544,1544,1544,1544,0
|
|
20230824,154600,460340710,1544,1544,1544,1544,0
|
|
20230824,154500,460340710,1544,1544,1544,1544,0
|
|
20230824,154400,460340710,1544,1544,1544,1544,0
|
|
20230824,154300,460340710,1544,1544,1544,1544,0
|
|
20230824,154200,460340710,1544,1544,1544,1544,0
|
|
20230824,154100,460340710,1544,1544,1544,1544,0
|
|
20230824,154000,460340710,1544,1544,1544,1544,0
|
|
20230824,153900,460340710,1544,1544,1544,1544,0
|
|
20230824,153800,460340710,1544,1544,1544,1544,0
|
|
20230824,153700,460340710,1544,1544,1544,1544,0
|
|
20230824,153600,460340710,1544,1544,1544,1544,0
|
|
20230824,153500,460340710,1544,1544,1544,1544,0
|
|
20230824,153400,460340710,1544,1544,1544,1544,0
|
|
20230824,153300,460340710,1544,1544,1544,1544,0
|
|
20230824,153200,460340710,1544,1544,1544,1544,0
|
|
20230824,153100,460340710,1544,1544,1544,1544,0
|
|
20230824,153000,460340710,1544,1544,1544,1544,1080
|
|
20230824,152900,458673190,1544,1544,1544,1544,0
|
|
20230824,152800,458673190,1544,1544,1544,1544,0
|
|
20230824,152700,458673190,1544,1544,1544,1544,0
|
|
20230824,152600,458673190,1544,1544,1544,1544,0
|
|
20230824,152500,458673190,1544,1544,1544,1544,0
|
|
20230824,152400,458673190,1544,1544,1544,1544,0
|
|
20230824,152300,458673190,1544,1544,1544,1544,0
|
|
20230824,152200,458673190,1544,1544,1544,1544,0
|
|
20230824,152100,458673190,1544,1544,1544,1544,0
|
|
20230824,152000,458673190,1544,1544,1544,1544,0
|
|
20230824,151900,458673190,1544,1543,1544,1541,2456
|
|
20230824,151800,454883772,1541,1542,1542,1541,2000
|
|
20230824,151700,451801564,1543,1542,1543,1542,122
|
|
20230824,151600,451613436,1543,1542,1543,1542,67
|
|
20230824,151500,451510121,1543,1543,1543,1543,11
|
|
20230824,151400,451493148,1542,1542,1542,1542,50
|
|
20230824,151300,451416048,1543,1543,1543,1543,533
|
|
20230824,151200,450593629,1542,1543,1543,1542,51
|
|
20230824,151100,450514986,1543,1542,1543,1542,602
|
|
20230824,151000,449586700,1543,1543,1543,1543,200
|
|
20230824,150900,449278100,1542,1541,1542,1541,630
|
|
20230824,150800,448306670,1542,1542,1542,1542,30
|
|
20230824,150700,448260410,1542,1542,1542,1542,72
|
|
20230824,150600,448149386,1542,1542,1542,1542,1
|
|
20230824,150500,448147844,1541,1542,1542,1541,105
|
|
20230824,150400,447986036,1542,1541,1542,1541,2296
|
|
20230824,150300,444446604,1542,1542,1542,1542,3
|
|
20230824,150200,444441978,1542,1541,1542,1541,115
|
|
20230824,150100,444264713,1541,1541,1541,1541,163
|
|
20230824,150000,444013530,1542,1542,1542,1542,120
|
|
20230824,145900,443828490,1541,1541,1541,1541,261
|
|
20230824,145800,443426289,1541,1541,1541,1541,1314
|
|
20230824,145700,441401415,1542,1541,1542,1541,326
|
|
20230824,145600,440898848,1542,1542,1542,1542,2
|
|
20230824,145500,440895764,1542,1541,1542,1541,327
|
|
20230824,145400,440391856,1541,1541,1541,1541,501
|
|
20230824,145300,439619815,1542,1542,1542,1542,1
|
|
20230824,145200,439618273,1542,1541,1542,1541,1501
|
|
20230824,145100,437305231,1542,1542,1542,1542,0
|
|
20230824,145000,437305231,1542,1542,1542,1542,1
|
|
20230824,144900,437303689,1542,1541,1542,1541,754
|
|
20230824,144800,436141772,1542,1542,1542,1542,1
|
|
20230824,144700,436140230,1541,1543,1543,1541,1101
|
|
20230824,144600,434443487,1541,1541,1541,1541,881
|
|
20230824,144500,433085866,1543,1543,1543,1541,7
|
|
20230824,144400,433075067,1543,1543,1543,1543,1
|
|
20230824,144300,433073524,1541,1541,1541,1541,519
|
|
20230824,144200,432273745,1542,1542,1542,1542,0
|
|
20230824,144100,432273745,1542,1542,1543,1542,539
|
|
20230824,144000,431442569,1543,1543,1543,1543,22
|
|
20230824,143900,431408623,1543,1543,1543,1543,1
|
|
20230824,143800,431407080,1542,1544,1544,1542,101
|
|
20230824,143700,431251336,1540,1541,1541,1540,452
|
|
20230824,143600,430554843,1540,1541,1541,1540,9
|
|
20230824,143500,430540982,1542,1542,1542,1542,1
|
|
20230824,143400,430539440,1543,1543,1543,1543,11
|
|
20230824,143300,430522467,1541,1541,1544,1541,455
|
|
20230824,143200,429821309,1544,1541,1544,1541,242
|
|
20230824,143100,429448378,1544,1541,1544,1541,1172
|
|
20230824,143000,427642080,1544,1542,1545,1541,1045
|
|
20230824,142900,426030451,1545,1545,1545,1541,3803
|
|
20230824,142800,420167167,1545,1545,1545,1543,349
|
|
20230824,142700,419628470,1545,1545,1545,1545,111
|
|
20230824,142600,419456975,1543,1542,1545,1542,307
|
|
20230824,142500,418983273,1542,1542,1542,1542,30
|
|
20230824,142400,418937013,1545,1545,1545,1545,0
|
|
20230824,142300,418937013,1545,1545,1545,1543,195
|
|
20230824,142200,418636118,1545,1545,1545,1543,1616
|
|
20230824,142100,416142616,1545,1544,1545,1544,19
|
|
20230824,142000,416113265,1545,1545,1545,1545,2
|
|
20230824,141900,416110175,1545,1545,1545,1545,902
|
|
20230824,141800,414716585,1545,1545,1545,1545,0
|
|
20230824,141700,414716585,1545,1545,1545,1545,409
|
|
20230824,141600,414084680,1543,1543,1543,1543,40
|
|
20230824,141500,414022960,1543,1543,1543,1543,2670
|
|
20230824,141400,409903150,1543,1543,1543,1543,8
|
|
20230824,141300,409890806,1542,1542,1542,1542,863
|
|
20230824,141200,408560060,1543,1543,1543,1543,0
|
|
20230824,141100,408560060,1543,1543,1543,1543,10
|
|
20230824,141000,408544630,1543,1543,1543,1543,343
|
|
20230824,140900,408015381,1543,1543,1543,1543,0
|
|
20230824,140800,408015381,1543,1543,1543,1543,82
|
|
20230824,140700,407888855,1543,1545,1545,1543,2070
|
|
20230824,140600,404694745,1545,1545,1545,1545,50
|
|
20230824,140500,404617495,1545,1545,1545,1545,0
|
|
20230824,140400,404617495,1545,1545,1545,1545,0
|
|
20230824,140300,404617495,1545,1545,1545,1545,90
|
|
20230824,140200,404478445,1543,1545,1545,1543,57
|
|
20230824,140100,404390454,1543,1543,1543,1543,0
|
|
20230824,140000,404390454,1543,1543,1543,1543,1
|
|
20230824,135900,404388911,1544,1544,1544,1544,23
|
|
20230824,135800,404353399,1544,1544,1544,1544,763
|
|
20230824,135700,403175327,1544,1544,1544,1544,0
|
|
20230824,135600,403175327,1544,1544,1544,1544,0
|
|
20230824,135500,403175327,1544,1544,1544,1544,26
|
|
20230824,135400,403135183,1544,1544,1544,1544,0
|
|
20230824,135300,403135183,1544,1544,1544,1544,0
|
|
20230824,135200,403135183,1544,1544,1544,1544,7
|
|
20230824,135100,403124375,1544,1546,1546,1544,16
|
|
20230824,135000,403099652,1546,1546,1546,1546,1
|
|
20230824,134900,403098106,1546,1546,1546,1546,1
|
|
20230824,134800,403096560,1545,1545,1545,1545,200
|
|
20230824,134700,402787560,1545,1545,1545,1545,1000
|
|
20230824,134600,401242560,1546,1545,1546,1545,646
|
|
20230824,134500,400244284,1544,1544,1544,1544,621
|
|
20230824,134400,399285460,1544,1544,1544,1544,0
|
|
20230824,134300,399285460,1544,1545,1545,1544,348
|
|
20230824,134200,398748146,1545,1545,1545,1545,5
|
|
20230824,134100,398740421,1545,1545,1545,1545,1
|
|
20230824,134000,398738876,1543,1543,1543,1543,66
|
|
20230824,133900,398637038,1543,1544,1544,1543,319
|
|
20230824,133800,398144787,1544,1544,1544,1544,0
|
|
20230824,133700,398144787,1544,1544,1544,1544,1050
|
|
20230824,133600,396523587,1546,1546,1546,1546,0
|
|
20230824,133500,396523587,1546,1546,1546,1546,81
|
|
20230824,133400,396398361,1545,1546,1546,1545,1259
|
|
20230824,133300,394452923,1547,1547,1547,1547,0
|
|
20230824,133200,394452923,1547,1547,1547,1547,0
|
|
20230824,133100,394452923,1547,1547,1547,1547,2
|
|
20230824,133000,394449829,1546,1547,1547,1546,35
|
|
20230824,132900,394395718,1547,1547,1547,1547,0
|
|
20230824,132800,394395718,1547,1547,1547,1547,0
|
|
20230824,132700,394395718,1547,1548,1549,1547,12452
|
|
20230824,132600,375131124,1549,1549,1549,1549,11
|
|
20230824,132500,375114085,1549,1549,1549,1549,0
|
|
20230824,132400,375114085,1549,1549,1549,1549,100
|
|
20230824,132300,374959185,1549,1548,1549,1548,210
|
|
20230824,132200,374634095,1549,1549,1549,1549,2015
|
|
20230824,132100,371512860,1550,1550,1550,1550,1078
|
|
20230824,132000,369841960,1550,1550,1550,1550,0
|
|
20230824,131900,369841960,1550,1550,1550,1550,201
|
|
20230824,131800,369530410,1550,1550,1550,1550,2192
|
|
20230824,131700,366132810,1550,1550,1550,1550,104
|
|
20230824,131600,365971610,1549,1549,1549,1549,1
|
|
20230824,131500,365970061,1549,1549,1549,1549,12
|
|
20230824,131400,365951473,1549,1549,1549,1549,321
|
|
20230824,131300,365454244,1549,1549,1549,1549,7
|
|
20230824,131200,365443401,1549,1550,1550,1549,1323
|
|
20230824,131100,363392874,1550,1551,1551,1550,5444
|
|
20230824,131000,354954672,1550,1550,1550,1550,0
|
|
20230824,130900,354954672,1550,1550,1550,1550,0
|
|
20230824,130800,354954672,1550,1550,1550,1550,0
|
|
20230824,130700,354954672,1550,1550,1550,1550,1001
|
|
20230824,130600,353403122,1550,1550,1550,1550,0
|
|
20230824,130500,353403122,1550,1551,1551,1550,11
|
|
20230824,130400,353386062,1551,1551,1551,1551,1
|
|
20230824,130300,353384511,1551,1551,1551,1550,3
|
|
20230824,130200,353379859,1551,1551,1551,1551,0
|
|
20230824,130100,353379859,1551,1551,1551,1551,0
|
|
20230824,130000,353379859,1551,1551,1551,1551,0
|
|
20230824,125900,353379859,1551,1551,1551,1551,5
|
|
20230824,125800,353372104,1551,1551,1551,1551,10
|
|
20230824,125700,353356594,1551,1551,1551,1551,23
|
|
20230824,125600,353320921,1551,1550,1551,1550,302
|
|
20230824,125500,352852820,1550,1550,1550,1550,1559
|
|
20230824,125400,350436370,1550,1550,1550,1550,2348
|
|
20230824,125300,346796970,1552,1552,1552,1552,0
|
|
20230824,125200,346796970,1552,1550,1552,1550,296
|
|
20230824,125100,346338168,1551,1551,1551,1551,0
|
|
20230824,125000,346338168,1551,1551,1551,1551,117
|
|
20230824,124900,346156701,1550,1550,1551,1550,2257
|
|
20230824,124800,342658306,1551,1551,1551,1551,0
|
|
20230824,124700,342658306,1551,1551,1551,1551,0
|
|
20230824,124600,342658306,1551,1551,1551,1551,12
|
|
20230824,124500,342639694,1551,1551,1551,1551,1
|
|
20230824,124400,342638143,1550,1550,1550,1550,1249
|
|
20230824,124300,340702193,1550,1550,1550,1550,0
|
|
20230824,124200,340702193,1550,1550,1550,1550,88
|
|
20230824,124100,340565793,1550,1550,1550,1550,2
|
|
20230824,124000,340562693,1549,1549,1549,1549,1
|
|
20230824,123900,340561144,1550,1550,1550,1550,0
|
|
20230824,123800,340561144,1550,1550,1550,1550,6
|
|
20230824,123700,340551844,1551,1551,1551,1551,0
|
|
20230824,123600,340551844,1551,1551,1551,1551,0
|
|
20230824,123500,340551844,1551,1548,1551,1548,206
|
|
20230824,123400,340232953,1551,1548,1551,1547,292
|
|
20230824,123300,339781070,1548,1548,1548,1548,0
|
|
20230824,123200,339781070,1548,1552,1552,1548,1052
|
|
20230824,123100,338148386,1552,1552,1552,1552,0
|
|
20230824,123000,338148386,1552,1551,1552,1550,2907
|
|
20230824,122900,333642479,1551,1551,1551,1551,0
|
|
20230824,122800,333642479,1551,1551,1551,1551,1
|
|
20230824,122700,333640928,1552,1552,1552,1552,19
|
|
20230824,122600,333611440,1552,1552,1552,1552,100
|
|
20230824,122500,333456240,1553,1551,1553,1551,792
|
|
20230824,122400,332227846,1553,1553,1553,1553,2
|
|
20230824,122300,332224740,1553,1549,1553,1549,9718
|
|
20230824,122200,317158843,1545,1545,1545,1545,0
|
|
20230824,122100,317158843,1545,1545,1545,1545,200
|
|
20230824,122000,316849843,1550,1550,1550,1550,110
|
|
20230824,121900,316679343,1550,1550,1550,1550,0
|
|
20230824,121800,316679343,1550,1545,1550,1545,7011
|
|
20230824,121700,305818413,1545,1545,1545,1545,6
|
|
20230824,121600,305809143,1545,1545,1545,1545,4
|
|
20230824,121500,305802963,1545,1545,1545,1545,0
|
|
20230824,121400,305802963,1545,1545,1545,1545,0
|
|
20230824,121300,305802963,1545,1545,1545,1545,0
|
|
20230824,121200,305802963,1545,1545,1545,1545,0
|
|
20230824,121100,305802963,1545,1545,1545,1545,223
|
|
20230824,121000,305458428,1545,1545,1545,1545,363
|
|
20230824,120900,304897593,1545,1545,1545,1545,1
|
|
20230824,120800,304896048,1542,1542,1542,1542,0
|
|
20230824,120700,304896048,1542,1542,1542,1542,0
|
|
20230824,120600,304896048,1542,1542,1542,1542,1
|
|
20230824,120500,304894506,1542,1542,1542,1542,2
|
|
20230824,120400,304891422,1542,1542,1542,1542,1550
|
|
20230824,120300,302501322,1542,1543,1543,1542,406
|
|
20230824,120200,301875019,1545,1545,1545,1542,1047
|
|
20230824,120100,300260262,1545,1545,1545,1545,1
|
|
20230824,120000,300258717,1543,1543,1543,1543,1
|
|
20230824,115900,300257174,1542,1542,1542,1542,404
|
|
20230824,115800,299634206,1542,1542,1542,1542,521
|
|
20230824,115700,298830824,1541,1542,1542,1541,240
|
|
20230824,115600,298460964,1542,1542,1542,1542,20
|
|
20230824,115500,298430124,1542,1542,1542,1542,1
|
|
20230824,115400,298428582,1541,1541,1541,1541,146
|
|
20230824,115300,298203596,1542,1541,1542,1541,201
|
|
20230824,115200,297893854,1541,1541,1541,1541,53
|
|
20230824,115100,297812181,1541,1541,1541,1541,1
|
|
20230824,115000,297810640,1542,1542,1542,1542,0
|
|
20230824,114900,297810640,1542,1542,1542,1542,0
|
|
20230824,114800,297810640,1542,1542,1542,1542,0
|
|
20230824,114700,297810640,1542,1542,1542,1542,510
|
|
20230824,114600,297024220,1542,1542,1542,1542,1
|
|
20230824,114500,297022678,1539,1539,1539,1539,15
|
|
20230824,114400,296999593,1539,1539,1539,1539,2000
|
|
20230824,114300,293921593,1539,1540,1540,1539,4677
|
|
20230824,114200,286723677,1540,1540,1540,1540,7
|
|
20230824,114100,286712897,1540,1540,1540,1540,5
|
|
20230824,114000,286705197,1540,1540,1540,1540,312
|
|
20230824,113900,286224717,1542,1542,1542,1542,0
|
|
20230824,113800,286224717,1542,1542,1542,1542,2
|
|
20230824,113700,286221633,1539,1539,1539,1539,365
|
|
20230824,113600,285659898,1539,1539,1539,1539,1406
|
|
20230824,113500,283496064,1539,1541,1541,1539,2430
|
|
20230824,113400,279756245,1540,1540,1542,1540,2039
|
|
20230824,113300,276616107,1542,1542,1542,1542,10
|
|
20230824,113200,276600687,1542,1542,1542,1542,0
|
|
20230824,113100,276600687,1542,1542,1542,1542,350
|
|
20230824,113000,276060987,1542,1542,1542,1542,59
|
|
20230824,112900,275970009,1542,1542,1542,1542,0
|
|
20230824,112800,275970009,1542,1542,1542,1542,69
|
|
20230824,112700,275863611,1543,1543,1543,1543,0
|
|
20230824,112600,275863611,1543,1543,1543,1543,963
|
|
20230824,112500,274377702,1545,1545,1545,1545,7
|
|
20230824,112400,274366887,1545,1545,1545,1545,0
|
|
20230824,112300,274366887,1545,1545,1545,1545,0
|
|
20230824,112200,274366887,1545,1544,1545,1544,2
|
|
20230824,112100,274363798,1545,1545,1545,1545,0
|
|
20230824,112000,274363798,1545,1545,1545,1545,373
|
|
20230824,111900,273787513,1545,1544,1545,1544,4733
|
|
20230824,111800,266479461,1544,1544,1544,1544,0
|
|
20230824,111700,266479461,1544,1544,1544,1544,0
|
|
20230824,111600,266479461,1544,1544,1544,1544,10
|
|
20230824,111500,266464021,1543,1543,1543,1543,2900
|
|
20230824,111400,261989321,1543,1540,1543,1539,501
|
|
20230824,111300,261218026,1539,1539,1539,1539,500
|
|
20230824,111200,260448526,1539,1540,1540,1539,3359
|
|
20230824,111100,255278846,1544,1544,1544,1544,0
|
|
20230824,111000,255278846,1544,1544,1544,1544,1
|
|
20230824,110900,255277302,1540,1543,1543,1540,821
|
|
20230824,110800,254012677,1544,1545,1545,1544,201
|
|
20230824,110700,253702332,1544,1543,1544,1543,2034
|
|
20230824,110600,250561869,1543,1543,1543,1543,101
|
|
20230824,110500,250406026,1540,1540,1540,1540,0
|
|
20230824,110400,250406026,1540,1540,1540,1540,5
|
|
20230824,110300,250398326,1545,1545,1545,1545,1000
|
|
20230824,110200,248853326,1545,1540,1545,1540,16424
|
|
20230824,110100,223538716,1540,1540,1540,1540,100
|
|
20230824,110000,223384716,1540,1541,1541,1540,3378
|
|
20230824,105900,218180747,1541,1542,1542,1541,556
|
|
20230824,105800,217323396,1544,1544,1544,1544,100
|
|
20230824,105700,217168996,1544,1542,1544,1542,66
|
|
20230824,105600,217067094,1542,1542,1542,1542,0
|
|
20230824,105500,217067094,1542,1542,1542,1542,400
|
|
20230824,105400,216450294,1542,1542,1542,1542,1
|
|
20230824,105300,216448752,1543,1543,1543,1543,0
|
|
20230824,105200,216448752,1543,1541,1543,1541,6
|
|
20230824,105100,216439497,1540,1540,1540,1540,0
|
|
20230824,105000,216439497,1540,1541,1541,1540,3812
|
|
20230824,104900,210567417,1542,1542,1545,1542,1536
|
|
20230824,104800,208198781,1540,1540,1540,1540,0
|
|
20230824,104700,208198781,1540,1540,1540,1540,0
|
|
20230824,104600,208198781,1540,1541,1542,1540,3334
|
|
20230824,104500,203063990,1541,1541,1541,1541,9
|
|
20230824,104400,203050121,1543,1543,1543,1543,0
|
|
20230824,104300,203050121,1543,1543,1543,1543,2
|
|
20230824,104200,203047035,1543,1543,1543,1543,0
|
|
20230824,104100,203047035,1543,1545,1545,1543,317
|
|
20230824,104000,202557624,1545,1545,1545,1545,0
|
|
20230824,103900,202557624,1545,1548,1548,1545,100
|
|
20230824,103800,202403121,1544,1544,1544,1544,200
|
|
20230824,103700,202094321,1544,1548,1548,1544,507
|
|
20230824,103600,201311485,1548,1548,1548,1548,51
|
|
20230824,103500,201232537,1548,1548,1548,1548,30
|
|
20230824,103400,201186097,1548,1548,1548,1548,101
|
|
20230824,103300,201029749,1549,1549,1549,1541,1012
|
|
20230824,103200,199470161,1540,1544,1544,1540,3000
|
|
20230824,103100,194844384,1550,1544,1550,1544,3000
|
|
20230824,103000,190203769,1544,1542,1544,1541,11001
|
|
20230824,102900,173249870,1543,1543,1543,1543,3
|
|
20230824,102800,173245241,1543,1543,1543,1543,348
|
|
20230824,102700,172708277,1544,1544,1544,1544,329
|
|
20230824,102600,172200301,1544,1544,1544,1544,0
|
|
20230824,102500,172200301,1544,1544,1544,1544,0
|
|
20230824,102400,172200301,1544,1544,1544,1544,0
|
|
20230824,102300,172200301,1544,1544,1544,1544,0
|
|
20230824,102200,172200301,1544,1544,1544,1544,293
|
|
20230824,102100,171747909,1544,1545,1545,1544,31
|
|
20230824,102000,171700019,1545,1545,1545,1545,0
|
|
20230824,101900,171700019,1545,1545,1545,1545,30
|
|
20230824,101800,171653669,1545,1546,1546,1545,797
|
|
20230824,101700,170422299,1546,1546,1546,1546,9
|
|
20230824,101600,170408385,1546,1546,1546,1546,500
|
|
20230824,101500,169635385,1546,1548,1548,1546,845
|
|
20230824,101400,168327957,1547,1547,1547,1547,60
|
|
20230824,101300,168235137,1547,1547,1547,1547,0
|
|
20230824,101200,168235137,1547,1547,1547,1547,15
|
|
20230824,101100,168211932,1547,1548,1548,1547,86
|
|
20230824,101000,168078887,1548,1547,1548,1547,254
|
|
20230824,100900,167685948,1548,1551,1551,1548,1064
|
|
20230824,100800,166038792,1553,1553,1553,1553,0
|
|
20230824,100700,166038792,1553,1553,1553,1553,7
|
|
20230824,100600,166027921,1553,1549,1553,1549,101
|
|
20230824,100500,165871468,1549,1549,1549,1549,0
|
|
20230824,100400,165871468,1549,1551,1551,1549,1273
|
|
20230824,100300,163898296,1551,1551,1551,1551,500
|
|
20230824,100200,163122796,1551,1551,1551,1551,77
|
|
20230824,100100,163003369,1551,1554,1554,1551,1076
|
|
20230824,100000,161332667,1554,1554,1554,1554,13
|
|
20230824,095900,161312465,1554,1554,1554,1554,0
|
|
20230824,095800,161312465,1554,1553,1554,1553,457
|
|
20230824,095700,160602604,1552,1552,1552,1551,2013
|
|
20230824,095600,157479428,1552,1552,1552,1552,74
|
|
20230824,095500,157364580,1552,1553,1553,1552,430
|
|
20230824,095400,156697216,1553,1552,1553,1552,1098
|
|
20230824,095300,154992027,1552,1553,1553,1552,1166
|
|
20230824,095200,153182394,1552,1552,1552,1552,104
|
|
20230824,095100,153020986,1552,1552,1552,1552,75
|
|
20230824,095000,152904586,1552,1550,1552,1550,14
|
|
20230824,094900,152882878,1550,1549,1550,1549,951
|
|
20230824,094800,151409028,1549,1549,1549,1548,3040
|
|
20230824,094700,146702292,1550,1551,1551,1550,2851
|
|
20230824,094600,142282489,1552,1553,1553,1552,1273
|
|
20230824,094500,140306481,1553,1553,1553,1552,151
|
|
20230824,094400,140071996,1552,1552,1553,1552,64
|
|
20230824,094300,139972666,1552,1553,1553,1552,265
|
|
20230824,094200,139561141,1552,1552,1552,1551,2734
|
|
20230824,094100,135318064,1553,1556,1556,1553,2112
|
|
20230824,094000,132036511,1555,1555,1557,1555,304
|
|
20230824,093900,131563788,1556,1555,1556,1555,267
|
|
20230824,093800,131148339,1556,1557,1557,1555,40
|
|
20230824,093700,131086101,1557,1556,1557,1556,607
|
|
20230824,093600,130141599,1556,1557,1557,1556,1410
|
|
20230824,093500,127946703,1558,1558,1559,1558,138
|
|
20230824,093400,127731697,1559,1559,1559,1559,68
|
|
20230824,093300,127625685,1559,1560,1560,1558,174
|
|
20230824,093200,127354572,1560,1560,1560,1560,79
|
|
20230824,093100,127231332,1560,1560,1560,1560,4
|
|
20230824,093000,127225092,1560,1560,1560,1557,743
|
|
20230824,092900,126066102,1557,1559,1559,1557,1009
|
|
20230824,092800,124494324,1560,1561,1561,1560,156
|
|
20230824,092700,124250962,1562,1562,1562,1562,0
|
|
20230824,092600,124250962,1562,1561,1562,1561,74
|
|
20230824,092500,124135389,1562,1557,1562,1557,1430
|
|
20230824,092400,121901812,1556,1556,1560,1556,2683
|
|
20230824,092300,117724569,1555,1555,1556,1555,858
|
|
20230824,092200,116390378,1555,1555,1555,1555,244
|
|
20230824,092100,116010958,1557,1556,1557,1555,129
|
|
20230824,092000,115810216,1557,1556,1557,1556,28
|
|
20230824,091900,115766643,1556,1557,1557,1556,206
|
|
20230824,091800,115446101,1556,1559,1559,1556,833
|
|
20230824,091700,114149188,1559,1562,1562,1559,392
|
|
20230824,091600,113537629,1562,1562,1566,1562,3239
|
|
20230824,091500,108478307,1562,1564,1566,1562,10
|
|
20230824,091400,108462679,1562,1563,1563,1562,4263
|
|
20230824,091300,101803860,1563,1563,1564,1563,5107
|
|
20230824,091200,93819619,1563,1567,1567,1563,2695
|
|
20230824,091100,89606434,1570,1571,1571,1570,2000
|
|
20230824,091000,86466432,1571,1564,1572,1564,5267
|
|
20230824,090900,78199763,1564,1562,1566,1562,1451
|
|
20230824,090800,75932393,1562,1560,1562,1560,3005
|
|
20230824,090700,71244591,1552,1555,1557,1552,3630
|
|
20230824,090600,65595764,1548,1557,1557,1548,3008
|
|
20230824,090500,60924458,1556,1563,1563,1556,2782
|
|
20230824,090400,56595090,1558,1566,1568,1558,15549
|
|
20230824,090300,32324801,1566,1563,1570,1563,6003
|
|
20230824,090200,22908812,1565,1569,1569,1565,1393
|
|
20230824,090100,20726022,1569,1551,1569,1551,7785
|
|
20230824,090000,8580180,1555,1550,1555,1536,5547
|