587 lines
28 KiB
CSV
587 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230828,184400,651184433,1147,1147,1147,1147,4513
|
|
20230828,184300,651184433,1147,1147,1147,1147,0
|
|
20230828,184200,651184433,1147,1147,1147,1147,0
|
|
20230828,184100,651184433,1147,1147,1147,1147,0
|
|
20230828,184000,651184433,1147,1147,1147,1147,0
|
|
20230828,183900,651184433,1147,1147,1147,1147,0
|
|
20230828,183800,651184433,1147,1147,1147,1147,0
|
|
20230828,183700,651184433,1147,1147,1147,1147,0
|
|
20230828,183600,651184433,1147,1147,1147,1147,0
|
|
20230828,183500,651184433,1147,1147,1147,1147,0
|
|
20230828,183400,651184433,1147,1147,1147,1147,0
|
|
20230828,183300,651184433,1147,1147,1147,1147,0
|
|
20230828,183200,651184433,1147,1147,1147,1147,0
|
|
20230828,183100,651184433,1147,1147,1147,1147,0
|
|
20230828,183000,651184433,1147,1147,1147,1147,0
|
|
20230828,182900,651184433,1147,1147,1147,1147,0
|
|
20230828,182800,651184433,1147,1147,1147,1147,0
|
|
20230828,182700,651184433,1147,1147,1147,1147,0
|
|
20230828,182600,651184433,1147,1147,1147,1147,0
|
|
20230828,182500,651184433,1147,1147,1147,1147,0
|
|
20230828,182400,651184433,1147,1147,1147,1147,0
|
|
20230828,182300,651184433,1147,1147,1147,1147,0
|
|
20230828,182200,651184433,1147,1147,1147,1147,0
|
|
20230828,182100,651184433,1147,1147,1147,1147,0
|
|
20230828,182000,651184433,1147,1147,1147,1147,0
|
|
20230828,181900,651184433,1147,1147,1147,1147,0
|
|
20230828,181800,651184433,1147,1147,1147,1147,0
|
|
20230828,181700,651184433,1147,1147,1147,1147,0
|
|
20230828,181600,651184433,1147,1147,1147,1147,0
|
|
20230828,181500,651184433,1147,1147,1147,1147,0
|
|
20230828,181400,651184433,1147,1147,1147,1147,4513
|
|
20230828,181300,651184433,1147,1147,1147,1147,0
|
|
20230828,181200,651184433,1147,1147,1147,1147,0
|
|
20230828,181100,651184433,1147,1147,1147,1147,0
|
|
20230828,181000,651184433,1147,1147,1147,1147,0
|
|
20230828,180900,651184433,1147,1147,1147,1147,0
|
|
20230828,180800,651184433,1147,1147,1147,1147,0
|
|
20230828,180700,651184433,1147,1147,1147,1147,0
|
|
20230828,180600,651184433,1147,1147,1147,1147,0
|
|
20230828,180500,651184433,1147,1147,1147,1147,0
|
|
20230828,180400,651184433,1147,1147,1147,1147,0
|
|
20230828,180300,651184433,1147,1147,1147,1147,0
|
|
20230828,180200,651184433,1147,1147,1147,1147,0
|
|
20230828,180100,651184433,1147,1147,1147,1147,0
|
|
20230828,180000,651184433,1147,1147,1147,1147,0
|
|
20230828,175900,651184433,1147,1147,1147,1147,0
|
|
20230828,175800,651184433,1147,1147,1147,1147,0
|
|
20230828,175700,651184433,1147,1147,1147,1147,0
|
|
20230828,175600,651184433,1147,1147,1147,1147,0
|
|
20230828,175500,651184433,1147,1147,1147,1147,0
|
|
20230828,175400,651184433,1147,1147,1147,1147,0
|
|
20230828,175300,651184433,1147,1147,1147,1147,0
|
|
20230828,175200,651184433,1147,1147,1147,1147,0
|
|
20230828,175100,651184433,1147,1147,1147,1147,0
|
|
20230828,175000,651184433,1147,1147,1147,1147,0
|
|
20230828,174900,651184433,1147,1147,1147,1147,0
|
|
20230828,174800,651184433,1147,1147,1147,1147,0
|
|
20230828,174700,651184433,1147,1147,1147,1147,0
|
|
20230828,174600,651184433,1147,1147,1147,1147,0
|
|
20230828,174500,651184433,1147,1147,1147,1147,0
|
|
20230828,174400,651184433,1147,1147,1147,1147,4513
|
|
20230828,174300,651184433,1147,1147,1147,1147,0
|
|
20230828,174200,651184433,1147,1147,1147,1147,0
|
|
20230828,174100,651184433,1147,1147,1147,1147,0
|
|
20230828,174000,651184433,1147,1147,1147,1147,0
|
|
20230828,173900,651184433,1147,1147,1147,1147,0
|
|
20230828,173800,651184433,1147,1147,1147,1147,0
|
|
20230828,173700,651184433,1147,1147,1147,1147,0
|
|
20230828,173600,651184433,1147,1147,1147,1147,0
|
|
20230828,173500,651184433,1147,1147,1147,1147,0
|
|
20230828,173400,651184433,1147,1147,1147,1147,0
|
|
20230828,173300,651184433,1147,1147,1147,1147,0
|
|
20230828,173200,651184433,1147,1147,1147,1147,0
|
|
20230828,173100,651184433,1147,1147,1147,1147,0
|
|
20230828,173000,651184433,1147,1147,1147,1147,0
|
|
20230828,172900,651184433,1147,1147,1147,1147,0
|
|
20230828,172800,651184433,1147,1147,1147,1147,0
|
|
20230828,172700,651184433,1147,1147,1147,1147,0
|
|
20230828,172600,651184433,1147,1147,1147,1147,0
|
|
20230828,172500,651184433,1147,1147,1147,1147,0
|
|
20230828,172400,651184433,1147,1147,1147,1147,0
|
|
20230828,172300,651184433,1147,1147,1147,1147,0
|
|
20230828,172200,651184433,1147,1147,1147,1147,0
|
|
20230828,172100,651184433,1147,1147,1147,1147,0
|
|
20230828,172000,651184433,1147,1147,1147,1147,0
|
|
20230828,171900,651184433,1147,1147,1147,1147,0
|
|
20230828,171800,651184433,1147,1147,1147,1147,0
|
|
20230828,171700,651184433,1147,1147,1147,1147,0
|
|
20230828,171600,651184433,1147,1147,1147,1147,0
|
|
20230828,171500,651184433,1147,1147,1147,1147,0
|
|
20230828,171400,651184433,1147,1147,1147,1147,4513
|
|
20230828,171300,651184433,1147,1147,1147,1147,0
|
|
20230828,171200,651184433,1147,1147,1147,1147,0
|
|
20230828,171100,651184433,1147,1147,1147,1147,0
|
|
20230828,171000,651184433,1147,1147,1147,1147,0
|
|
20230828,170900,651184433,1147,1147,1147,1147,0
|
|
20230828,170800,651184433,1147,1147,1147,1147,0
|
|
20230828,170700,651184433,1147,1147,1147,1147,0
|
|
20230828,170600,651184433,1147,1147,1147,1147,0
|
|
20230828,170500,651184433,1147,1147,1147,1147,0
|
|
20230828,170400,651184433,1147,1147,1147,1147,0
|
|
20230828,170300,651184433,1147,1147,1147,1147,0
|
|
20230828,170200,651184433,1147,1147,1147,1147,0
|
|
20230828,170100,651184433,1147,1147,1147,1147,0
|
|
20230828,170000,651184433,1147,1147,1147,1147,0
|
|
20230828,165900,651184433,1147,1147,1147,1147,0
|
|
20230828,165800,651184433,1147,1147,1147,1147,0
|
|
20230828,165700,651184433,1147,1147,1147,1147,0
|
|
20230828,165600,651184433,1147,1147,1147,1147,0
|
|
20230828,165500,651184433,1147,1147,1147,1147,0
|
|
20230828,165400,651184433,1147,1147,1147,1147,0
|
|
20230828,165300,651184433,1147,1147,1147,1147,0
|
|
20230828,165200,651184433,1147,1147,1147,1147,0
|
|
20230828,165100,651184433,1147,1147,1147,1147,0
|
|
20230828,165000,651184433,1147,1147,1147,1147,0
|
|
20230828,164900,651184433,1147,1147,1147,1147,0
|
|
20230828,164800,651184433,1147,1147,1147,1147,0
|
|
20230828,164700,651184433,1147,1147,1147,1147,0
|
|
20230828,164600,651184433,1147,1147,1147,1147,0
|
|
20230828,164500,651184433,1147,1147,1147,1147,0
|
|
20230828,164400,651184433,1147,1147,1147,1147,4513
|
|
20230828,164300,651184433,1147,1147,1147,1147,0
|
|
20230828,164200,651184433,1147,1147,1147,1147,0
|
|
20230828,164100,651184433,1147,1147,1147,1147,0
|
|
20230828,164000,651184433,1147,1147,1147,1147,0
|
|
20230828,163900,651184433,1147,1147,1147,1147,0
|
|
20230828,163800,651184433,1147,1147,1147,1147,0
|
|
20230828,163700,651184433,1147,1147,1147,1147,0
|
|
20230828,163600,651184433,1147,1147,1147,1147,0
|
|
20230828,163500,651184433,1147,1147,1147,1147,0
|
|
20230828,163400,651184433,1147,1147,1147,1147,0
|
|
20230828,163300,651184433,1147,1147,1147,1147,0
|
|
20230828,163200,651184433,1147,1147,1147,1147,0
|
|
20230828,163100,651184433,1147,1147,1147,1147,0
|
|
20230828,163000,651184433,1147,1147,1147,1147,0
|
|
20230828,162900,651184433,1147,1147,1147,1147,0
|
|
20230828,162800,651184433,1147,1147,1147,1147,0
|
|
20230828,162700,651184433,1147,1147,1147,1147,0
|
|
20230828,162600,651184433,1147,1147,1147,1147,0
|
|
20230828,162500,651184433,1147,1147,1147,1147,0
|
|
20230828,162400,651184433,1147,1147,1147,1147,0
|
|
20230828,162300,651184433,1147,1147,1147,1147,0
|
|
20230828,162200,651184433,1147,1147,1147,1147,0
|
|
20230828,162100,651184433,1147,1147,1147,1147,0
|
|
20230828,162000,651184433,1147,1147,1147,1147,0
|
|
20230828,161900,651184433,1147,1147,1147,1147,0
|
|
20230828,161800,651184433,1147,1147,1147,1147,0
|
|
20230828,161700,651184433,1147,1147,1147,1147,0
|
|
20230828,161600,651184433,1147,1147,1147,1147,0
|
|
20230828,161500,651184433,1147,1147,1147,1147,0
|
|
20230828,161400,651184433,1147,1147,1147,1147,4513
|
|
20230828,161300,651184433,1147,1147,1147,1147,0
|
|
20230828,161200,651184433,1147,1147,1147,1147,0
|
|
20230828,161100,651184433,1147,1147,1147,1147,0
|
|
20230828,161000,651184433,1147,1147,1147,1147,0
|
|
20230828,160900,651184433,1147,1147,1147,1147,0
|
|
20230828,160800,651184433,1147,1147,1147,1147,0
|
|
20230828,160700,651184433,1147,1147,1147,1147,0
|
|
20230828,160600,651184433,1147,1147,1147,1147,0
|
|
20230828,160500,651184433,1147,1147,1147,1147,0
|
|
20230828,160400,651184433,1147,1147,1147,1147,0
|
|
20230828,160300,651184433,1147,1147,1147,1147,0
|
|
20230828,160200,651184433,1147,1147,1147,1147,0
|
|
20230828,160100,651184433,1147,1147,1147,1147,0
|
|
20230828,160000,651184433,1147,1147,1147,1147,0
|
|
20230828,155900,651184433,1147,1147,1147,1147,0
|
|
20230828,155800,651184433,1147,1147,1147,1147,0
|
|
20230828,155700,651184433,1147,1147,1147,1147,0
|
|
20230828,155600,651184433,1147,1147,1147,1147,0
|
|
20230828,155500,651184433,1147,1147,1147,1147,0
|
|
20230828,155400,651184433,1147,1147,1147,1147,0
|
|
20230828,155300,651184433,1147,1147,1147,1147,0
|
|
20230828,155200,651184433,1147,1147,1147,1147,0
|
|
20230828,155100,651184433,1147,1147,1147,1147,0
|
|
20230828,155000,651184433,1147,1147,1147,1147,0
|
|
20230828,154900,651184433,1147,1147,1147,1147,0
|
|
20230828,154800,651184433,1147,1147,1147,1147,0
|
|
20230828,154700,651184433,1147,1147,1147,1147,0
|
|
20230828,154600,651184433,1147,1147,1147,1147,0
|
|
20230828,154500,651184433,1147,1147,1147,1147,0
|
|
20230828,154400,651184433,1147,1147,1147,1147,4513
|
|
20230828,154300,651184433,1147,1147,1147,1147,0
|
|
20230828,154200,651184433,1147,1147,1147,1147,0
|
|
20230828,154100,651184433,1147,1147,1147,1147,0
|
|
20230828,154000,651184433,1147,1147,1147,1147,0
|
|
20230828,153900,651184433,1147,1147,1147,1147,0
|
|
20230828,153800,651184433,1147,1147,1147,1147,0
|
|
20230828,153700,651184433,1147,1147,1147,1147,0
|
|
20230828,153600,651184433,1147,1147,1147,1147,0
|
|
20230828,153500,651184433,1147,1147,1147,1147,0
|
|
20230828,153400,651184433,1147,1147,1147,1147,0
|
|
20230828,153300,651184433,1147,1147,1147,1147,0
|
|
20230828,153200,651184433,1147,1147,1147,1147,0
|
|
20230828,153100,651184433,1147,1147,1147,1147,0
|
|
20230828,153000,651184433,1147,1147,1147,1147,4513
|
|
20230828,152900,646008022,1146,1146,1146,1146,0
|
|
20230828,152800,646008022,1146,1146,1146,1146,0
|
|
20230828,152700,646008022,1146,1146,1146,1146,0
|
|
20230828,152600,646008022,1146,1146,1146,1146,0
|
|
20230828,152500,646008022,1146,1146,1146,1146,0
|
|
20230828,152400,646008022,1146,1146,1146,1146,0
|
|
20230828,152300,646008022,1146,1146,1146,1146,0
|
|
20230828,152200,646008022,1146,1146,1146,1146,0
|
|
20230828,152100,646008022,1146,1146,1146,1146,0
|
|
20230828,152000,646008022,1146,1146,1146,1146,0
|
|
20230828,151900,646008022,1146,1146,1146,1145,1339
|
|
20230828,151800,644474798,1145,1146,1146,1145,102
|
|
20230828,151700,644358006,1146,1146,1146,1146,0
|
|
20230828,151600,644358006,1146,1147,1147,1146,1208
|
|
20230828,151500,642973619,1147,1147,1147,1147,0
|
|
20230828,151400,642973619,1147,1146,1147,1146,4
|
|
20230828,151300,642969034,1146,1146,1146,1146,0
|
|
20230828,151200,642969034,1146,1146,1146,1146,1
|
|
20230828,151100,642967888,1147,1144,1147,1143,202
|
|
20230828,151000,642736984,1147,1147,1147,1147,2
|
|
20230828,150900,642734690,1147,1148,1148,1147,1178
|
|
20230828,150800,641383464,1148,1148,1148,1148,200
|
|
20230828,150700,641153864,1148,1148,1148,1148,1
|
|
20230828,150600,641152716,1147,1147,1147,1147,387
|
|
20230828,150500,640708827,1142,1146,1146,1142,26446
|
|
20230828,150400,610481108,1147,1148,1148,1147,233
|
|
20230828,150300,610213737,1148,1148,1148,1148,738
|
|
20230828,150200,609366513,1148,1148,1148,1148,0
|
|
20230828,150100,609366513,1148,1148,1148,1148,1
|
|
20230828,150000,609365365,1147,1147,1147,1147,0
|
|
20230828,145900,609365365,1147,1147,1147,1147,170
|
|
20230828,145800,609170375,1148,1148,1148,1148,792
|
|
20230828,145700,608261159,1148,1147,1148,1147,2555
|
|
20230828,145600,605329019,1147,1147,1147,1147,502
|
|
20230828,145500,604753225,1147,1147,1147,1147,0
|
|
20230828,145400,604753225,1147,1147,1147,1147,2
|
|
20230828,145300,604750931,1147,1146,1147,1143,7340
|
|
20230828,145200,596351754,1147,1147,1147,1147,0
|
|
20230828,145100,596351754,1147,1147,1147,1147,0
|
|
20230828,145000,596351754,1147,1147,1147,1147,3600
|
|
20230828,144900,592222554,1147,1147,1147,1147,35
|
|
20230828,144800,592182409,1149,1147,1149,1147,131
|
|
20230828,144700,592032050,1147,1147,1147,1147,37
|
|
20230828,144600,591989611,1147,1147,1147,1147,45
|
|
20230828,144500,591937996,1147,1148,1148,1147,2000
|
|
20230828,144400,589643119,1148,1148,1148,1148,0
|
|
20230828,144300,589643119,1148,1148,1148,1148,0
|
|
20230828,144200,589643119,1148,1148,1148,1148,0
|
|
20230828,144100,589643119,1148,1148,1148,1148,25
|
|
20230828,144000,589614419,1148,1148,1148,1148,0
|
|
20230828,143900,589614419,1148,1148,1148,1148,0
|
|
20230828,143800,589614419,1148,1148,1148,1148,0
|
|
20230828,143700,589614419,1148,1148,1148,1148,0
|
|
20230828,143600,589614419,1148,1148,1148,1148,0
|
|
20230828,143500,589614419,1148,1148,1148,1148,100
|
|
20230828,143400,589499619,1149,1148,1149,1148,550
|
|
20230828,143300,588868119,1150,1150,1150,1150,2
|
|
20230828,143200,588865819,1149,1150,1150,1149,733
|
|
20230828,143100,588023502,1149,1149,1149,1149,1856
|
|
20230828,143000,585890958,1148,1148,1148,1148,440
|
|
20230828,142900,585385838,1148,1149,1149,1148,898
|
|
20230828,142800,584354927,1148,1148,1148,1148,0
|
|
20230828,142700,584354927,1148,1148,1148,1148,0
|
|
20230828,142600,584354927,1148,1148,1148,1148,0
|
|
20230828,142500,584354927,1148,1148,1148,1148,0
|
|
20230828,142400,584354927,1148,1149,1149,1148,1171
|
|
20230828,142300,583009668,1148,1148,1148,1148,0
|
|
20230828,142200,583009668,1148,1148,1148,1148,1447
|
|
20230828,142100,581348512,1148,1149,1149,1148,454
|
|
20230828,142000,580826871,1150,1149,1150,1149,1151
|
|
20230828,141900,579503372,1149,1148,1149,1148,6
|
|
20230828,141800,579496483,1148,1149,1149,1148,1890
|
|
20230828,141700,577326700,1148,1148,1148,1148,0
|
|
20230828,141600,577326700,1148,1148,1148,1148,0
|
|
20230828,141500,577326700,1148,1148,1148,1148,100
|
|
20230828,141400,577211900,1148,1148,1148,1148,0
|
|
20230828,141300,577211900,1148,1148,1148,1148,1
|
|
20230828,141200,577210752,1150,1150,1150,1150,0
|
|
20230828,141100,577210752,1150,1149,1150,1149,1367
|
|
20230828,141000,575640066,1149,1149,1149,1149,9
|
|
20230828,140900,575629725,1148,1148,1148,1148,300
|
|
20230828,140800,575285325,1149,1149,1149,1149,0
|
|
20230828,140700,575285325,1149,1149,1149,1149,0
|
|
20230828,140600,575285325,1149,1149,1149,1149,50
|
|
20230828,140500,575227875,1149,1149,1149,1149,30
|
|
20230828,140400,575193405,1149,1149,1149,1149,0
|
|
20230828,140300,575193405,1149,1148,1149,1148,2008
|
|
20230828,140200,572886221,1149,1149,1149,1149,6
|
|
20230828,140100,572879327,1148,1148,1148,1148,0
|
|
20230828,140000,572879327,1148,1149,1149,1148,15
|
|
20230828,135900,572862093,1149,1147,1149,1147,5829
|
|
20230828,135800,566169363,1147,1147,1147,1147,113
|
|
20230828,135700,566039752,1148,1148,1148,1148,0
|
|
20230828,135600,566039752,1148,1147,1148,1147,21
|
|
20230828,135500,566015654,1146,1148,1148,1146,1528
|
|
20230828,135400,564262476,1149,1149,1149,1149,1146
|
|
20230828,135300,562945722,1150,1150,1150,1150,0
|
|
20230828,135200,562945722,1150,1150,1150,1150,1
|
|
20230828,135100,562944572,1150,1150,1150,1150,0
|
|
20230828,135000,562944572,1150,1150,1150,1150,483
|
|
20230828,134900,562389122,1149,1149,1149,1149,15
|
|
20230828,134800,562371887,1150,1150,1150,1149,6580
|
|
20230828,134700,554805887,1151,1151,1151,1151,250
|
|
20230828,134600,554518137,1151,1149,1151,1148,22919
|
|
20230828,134500,528160393,1149,1149,1149,1149,999
|
|
20230828,134400,527012542,1149,1149,1149,1149,2
|
|
20230828,134300,527010244,1150,1149,1150,1149,1618
|
|
20230828,134200,525149694,1149,1145,1149,1145,10003
|
|
20230828,134100,513660418,1145,1145,1145,1145,14
|
|
20230828,134000,513644388,1146,1146,1146,1146,0
|
|
20230828,133900,513644388,1146,1146,1146,1146,334
|
|
20230828,133800,513261624,1144,1144,1144,1144,0
|
|
20230828,133700,513261624,1144,1148,1148,1144,6
|
|
20230828,133600,513254740,1148,1146,1148,1144,7498
|
|
20230828,133500,504652599,1145,1145,1145,1145,438
|
|
20230828,133400,504151089,1145,1145,1145,1145,0
|
|
20230828,133300,504151089,1145,1145,1145,1145,7
|
|
20230828,133200,504143074,1146,1145,1146,1145,264
|
|
20230828,133100,503840550,1145,1145,1145,1145,1
|
|
20230828,133000,503839405,1144,1144,1144,1144,0
|
|
20230828,132900,503839405,1144,1144,1144,1144,0
|
|
20230828,132800,503839405,1144,1144,1144,1144,598
|
|
20230828,132700,503155293,1144,1144,1144,1144,350
|
|
20230828,132600,502754893,1145,1145,1145,1145,0
|
|
20230828,132500,502754893,1145,1145,1145,1145,21
|
|
20230828,132400,502730848,1144,1144,1144,1144,0
|
|
20230828,132300,502730848,1144,1144,1144,1144,10
|
|
20230828,132200,502719408,1145,1145,1145,1145,0
|
|
20230828,132100,502719408,1145,1145,1145,1145,10
|
|
20230828,132000,502707958,1146,1146,1146,1146,0
|
|
20230828,131900,502707958,1146,1146,1146,1146,0
|
|
20230828,131800,502707958,1146,1146,1146,1146,1
|
|
20230828,131700,502706812,1146,1146,1146,1146,0
|
|
20230828,131600,502706812,1146,1146,1146,1146,1
|
|
20230828,131500,502705666,1146,1146,1146,1146,0
|
|
20230828,131400,502705666,1146,1145,1146,1145,22
|
|
20230828,131300,502680475,1145,1145,1145,1145,1
|
|
20230828,131200,502679330,1144,1145,1145,1144,20
|
|
20230828,131100,502656447,1144,1144,1144,1144,0
|
|
20230828,131000,502656447,1144,1144,1144,1144,37
|
|
20230828,130900,502614119,1146,1146,1146,1146,194
|
|
20230828,130800,502391795,1144,1144,1144,1144,0
|
|
20230828,130700,502391795,1144,1144,1144,1144,0
|
|
20230828,130600,502391795,1144,1144,1144,1144,0
|
|
20230828,130500,502391795,1144,1144,1144,1144,0
|
|
20230828,130400,502391795,1144,1144,1144,1144,6
|
|
20230828,130300,502384931,1146,1146,1146,1146,0
|
|
20230828,130200,502384931,1146,1146,1146,1146,0
|
|
20230828,130100,502384931,1146,1146,1146,1146,3
|
|
20230828,130000,502381493,1147,1147,1147,1147,0
|
|
20230828,125900,502381493,1147,1147,1147,1147,0
|
|
20230828,125800,502381493,1147,1147,1147,1147,0
|
|
20230828,125700,502381493,1147,1147,1147,1147,0
|
|
20230828,125600,502381493,1147,1147,1147,1147,0
|
|
20230828,125500,502381493,1147,1147,1147,1147,1
|
|
20230828,125400,502380346,1147,1147,1147,1147,3
|
|
20230828,125300,502376905,1147,1147,1147,1147,8
|
|
20230828,125200,502367729,1147,1147,1147,1147,4
|
|
20230828,125100,502363141,1147,1147,1147,1147,0
|
|
20230828,125000,502363141,1147,1147,1147,1147,1
|
|
20230828,124900,502361994,1143,1144,1144,1143,3296
|
|
20230828,124800,498592073,1148,1148,1148,1148,0
|
|
20230828,124700,498592073,1148,1148,1148,1148,1
|
|
20230828,124600,498590925,1144,1145,1145,1144,427
|
|
20230828,124500,498102137,1148,1148,1148,1148,0
|
|
20230828,124400,498102137,1148,1148,1148,1148,401
|
|
20230828,124300,497641789,1148,1148,1148,1148,0
|
|
20230828,124200,497641789,1148,1148,1148,1148,248
|
|
20230828,124100,497357085,1148,1148,1148,1148,3000
|
|
20230828,124000,493913085,1148,1148,1148,1148,0
|
|
20230828,123900,493913085,1148,1148,1148,1148,0
|
|
20230828,123800,493913085,1148,1148,1148,1148,0
|
|
20230828,123700,493913085,1148,1148,1148,1148,0
|
|
20230828,123600,493913085,1148,1148,1148,1148,10
|
|
20230828,123500,493901605,1144,1148,1148,1144,108
|
|
20230828,123400,493778013,1148,1148,1148,1148,0
|
|
20230828,123300,493778013,1148,1148,1148,1148,0
|
|
20230828,123200,493778013,1148,1148,1148,1148,11
|
|
20230828,123100,493765385,1148,1146,1148,1146,459
|
|
20230828,123000,493238681,1145,1145,1145,1145,1068
|
|
20230828,122900,492015821,1145,1145,1145,1145,30
|
|
20230828,122800,491981471,1146,1146,1146,1146,853
|
|
20230828,122700,491003933,1146,1146,1146,1146,1
|
|
20230828,122600,491002787,1144,1144,1144,1144,890
|
|
20230828,122500,489984627,1146,1146,1146,1146,0
|
|
20230828,122400,489984627,1146,1146,1146,1146,330
|
|
20230828,122300,489606447,1143,1144,1144,1143,1001
|
|
20230828,122200,488461304,1146,1146,1146,1146,3
|
|
20230828,122100,488457866,1143,1143,1143,1143,3
|
|
20230828,122000,488454437,1144,1144,1144,1144,2447
|
|
20230828,121900,485655069,1144,1144,1145,1144,1020
|
|
20230828,121800,484487672,1144,1144,1144,1144,182
|
|
20230828,121700,484279464,1144,1144,1144,1144,367
|
|
20230828,121600,483859616,1144,1144,1144,1144,0
|
|
20230828,121500,483859616,1144,1144,1144,1144,3
|
|
20230828,121400,483856184,1144,1144,1144,1144,190
|
|
20230828,121300,483638824,1144,1143,1144,1143,233
|
|
20230828,121200,483372305,1143,1143,1143,1143,0
|
|
20230828,121100,483372305,1143,1143,1143,1143,596
|
|
20230828,121000,482691077,1144,1144,1144,1144,3
|
|
20230828,120900,482687645,1144,1144,1144,1144,0
|
|
20230828,120800,482687645,1144,1144,1144,1144,1279
|
|
20230828,120700,481224469,1145,1145,1145,1145,0
|
|
20230828,120600,481224469,1145,1145,1145,1145,247
|
|
20230828,120500,480941654,1145,1145,1145,1145,1
|
|
20230828,120400,480940509,1146,1146,1146,1146,0
|
|
20230828,120300,480940509,1146,1146,1146,1146,0
|
|
20230828,120200,480940509,1146,1146,1146,1146,0
|
|
20230828,120100,480940509,1146,1144,1146,1144,500
|
|
20230828,120000,480368507,1144,1144,1144,1144,1
|
|
20230828,115900,480367363,1146,1146,1146,1146,0
|
|
20230828,115800,480367363,1146,1146,1146,1144,3050
|
|
20230828,115700,476878063,1144,1144,1144,1144,288
|
|
20230828,115600,476548591,1145,1146,1146,1145,212
|
|
20230828,115500,476305850,1147,1147,1147,1147,0
|
|
20230828,115400,476305850,1147,1147,1147,1147,1
|
|
20230828,115300,476304703,1144,1144,1144,1144,0
|
|
20230828,115200,476304703,1144,1149,1149,1144,1010
|
|
20230828,115100,475149173,1149,1149,1149,1149,26
|
|
20230828,115000,475119299,1143,1147,1148,1143,5151
|
|
20230828,114900,469209603,1148,1148,1148,1148,0
|
|
20230828,114800,469209603,1148,1148,1148,1148,1
|
|
20230828,114700,469208455,1144,1148,1148,1144,4530
|
|
20230828,114600,464026062,1145,1145,1145,1145,245
|
|
20230828,114500,463745537,1146,1148,1148,1146,262
|
|
20230828,114400,463445191,1149,1149,1149,1149,0
|
|
20230828,114300,463445191,1149,1149,1149,1149,0
|
|
20230828,114200,463445191,1149,1149,1149,1149,0
|
|
20230828,114100,463445191,1149,1149,1149,1149,1
|
|
20230828,114000,463444042,1145,1145,1145,1145,500
|
|
20230828,113900,462871542,1147,1146,1147,1145,5474
|
|
20230828,113800,456600824,1147,1148,1148,1147,804
|
|
20230828,113700,455678385,1148,1148,1148,1148,0
|
|
20230828,113600,455678385,1148,1149,1149,1148,166
|
|
20230828,113500,455487697,1150,1150,1150,1150,14
|
|
20230828,113400,455471597,1150,1150,1150,1150,1
|
|
20230828,113300,455470447,1148,1150,1150,1148,790
|
|
20230828,113200,454561949,1150,1150,1150,1150,0
|
|
20230828,113100,454561949,1150,1150,1150,1150,1
|
|
20230828,113000,454560799,1146,1146,1146,1146,239
|
|
20230828,112900,454286905,1150,1150,1150,1150,3000
|
|
20230828,112800,450836905,1150,1147,1150,1146,1609
|
|
20230828,112700,448988341,1148,1150,1150,1148,2017
|
|
20230828,112600,446670425,1150,1150,1150,1150,1000
|
|
20230828,112500,445520425,1150,1150,1150,1150,12
|
|
20230828,112400,445506625,1150,1150,1150,1150,214
|
|
20230828,112300,445260525,1150,1150,1150,1150,2200
|
|
20230828,112200,442730525,1149,1148,1149,1148,3839
|
|
20230828,112100,438320314,1148,1148,1148,1148,10
|
|
20230828,112000,438308834,1147,1146,1147,1146,3871
|
|
20230828,111900,433869911,1146,1146,1146,1146,15
|
|
20230828,111800,433852721,1146,1145,1146,1145,383
|
|
20230828,111700,433414175,1145,1145,1145,1145,0
|
|
20230828,111600,433414175,1145,1145,1145,1145,1187
|
|
20230828,111500,432055060,1145,1145,1145,1145,12
|
|
20230828,111400,432041320,1145,1144,1145,1143,18797
|
|
20230828,111300,410554898,1146,1146,1146,1146,0
|
|
20230828,111200,410554898,1146,1147,1147,1146,60
|
|
20230828,111100,410486108,1146,1146,1146,1146,0
|
|
20230828,111000,410486108,1146,1146,1146,1146,0
|
|
20230828,110900,410486108,1146,1146,1146,1146,485
|
|
20230828,110800,409930298,1146,1146,1146,1146,30
|
|
20230828,110700,409895918,1146,1146,1146,1146,0
|
|
20230828,110600,409895918,1146,1146,1146,1146,0
|
|
20230828,110500,409895918,1146,1144,1146,1144,396
|
|
20230828,110400,409442791,1144,1144,1144,1144,674
|
|
20230828,110300,408671735,1144,1144,1144,1144,1000
|
|
20230828,110200,407527735,1144,1144,1144,1144,1
|
|
20230828,110100,407526591,1144,1144,1144,1144,4
|
|
20230828,110000,407522015,1143,1143,1143,1143,0
|
|
20230828,105900,407522015,1143,1143,1143,1143,2
|
|
20230828,105800,407519729,1143,1143,1143,1143,12
|
|
20230828,105700,407506013,1143,1143,1143,1143,394
|
|
20230828,105600,407055671,1143,1143,1143,1143,0
|
|
20230828,105500,407055671,1143,1144,1144,1143,5
|
|
20230828,105400,407049955,1143,1144,1144,1143,2500
|
|
20230828,105300,404191542,1145,1145,1145,1145,0
|
|
20230828,105200,404191542,1145,1145,1145,1145,0
|
|
20230828,105100,404191542,1145,1145,1145,1145,403
|
|
20230828,105000,403730107,1145,1145,1145,1145,200
|
|
20230828,104900,403501107,1146,1146,1146,1146,100
|
|
20230828,104800,403386507,1146,1146,1146,1146,0
|
|
20230828,104700,403386507,1146,1146,1146,1146,1
|
|
20230828,104600,403385361,1143,1143,1143,1143,1766
|
|
20230828,104500,401366823,1143,1146,1146,1143,817
|
|
20230828,104400,400432674,1144,1146,1146,1144,101
|
|
20230828,104300,400317093,1145,1145,1145,1145,1
|
|
20230828,104200,400315948,1147,1147,1147,1147,18
|
|
20230828,104100,400295302,1145,1147,1147,1145,1167
|
|
20230828,104000,398957975,1147,1147,1147,1147,0
|
|
20230828,103900,398957975,1147,1147,1147,1144,14
|
|
20230828,103800,398941920,1144,1145,1145,1144,353
|
|
20230828,103700,398537988,1147,1144,1147,1144,71
|
|
20230828,103600,398456554,1144,1145,1145,1144,3537
|
|
20230828,103500,394407909,1146,1146,1146,1146,0
|
|
20230828,103400,394407909,1146,1147,1147,1146,5525
|
|
20230828,103300,388072079,1145,1147,1151,1145,46975
|
|
20230828,103200,334128847,1147,1147,1147,1147,1142
|
|
20230828,103100,332818973,1147,1144,1147,1144,16782
|
|
20230828,103000,313596280,1143,1143,1143,1143,0
|
|
20230828,102900,313596280,1143,1142,1143,1142,569
|
|
20230828,102800,312946342,1142,1144,1144,1142,2200
|
|
20230828,102700,310429652,1144,1144,1144,1144,1441
|
|
20230828,102600,308781148,1144,1144,1144,1144,2500
|
|
20230828,102500,305921148,1144,1141,1144,1141,4805
|
|
20230828,102400,300434018,1141,1141,1142,1141,111
|
|
20230828,102300,300307366,1141,1142,1143,1141,4322
|
|
20230828,102200,295368707,1142,1142,1142,1142,2002
|
|
20230828,102100,293082423,1141,1141,1141,1141,3176
|
|
20230828,102000,289458607,1140,1141,1141,1140,552
|
|
20230828,101900,288829040,1140,1140,1140,1140,5821
|
|
20230828,101800,282193100,1140,1140,1140,1140,0
|
|
20230828,101700,282193100,1140,1140,1140,1140,300
|
|
20230828,101600,281851100,1140,1140,1140,1140,0
|
|
20230828,101500,281851100,1140,1140,1140,1140,0
|
|
20230828,101400,281851100,1140,1137,1140,1137,8048
|
|
20230828,101300,272678259,1137,1135,1137,1135,237
|
|
20230828,101200,272409244,1137,1137,1137,1137,0
|
|
20230828,101100,272409244,1137,1137,1137,1137,606
|
|
20230828,101000,271720222,1137,1138,1138,1137,1000
|
|
20230828,100900,270583002,1139,1139,1139,1139,0
|
|
20230828,100800,270583002,1139,1139,1139,1139,0
|
|
20230828,100700,270583002,1139,1139,1139,1139,32
|
|
20230828,100600,270546554,1140,1138,1140,1138,1945
|
|
20230828,100500,268330327,1139,1139,1139,1139,700
|
|
20230828,100400,267533027,1139,1140,1140,1139,1220
|
|
20230828,100300,266143222,1140,1140,1140,1140,943
|
|
20230828,100200,265068202,1141,1141,1141,1140,1201
|
|
20230828,100100,263697862,1140,1141,1141,1140,153
|
|
20230828,100000,263523439,1141,1141,1141,1141,3877
|
|
20230828,095900,259099782,1141,1141,1141,1141,793
|
|
20230828,095800,258194969,1141,1140,1141,1140,6146
|
|
20230828,095700,251186075,1140,1138,1140,1138,4200
|
|
20230828,095600,246399475,1137,1137,1137,1137,534
|
|
20230828,095500,245792317,1137,1137,1137,1137,0
|
|
20230828,095400,245792317,1137,1137,1140,1137,7335
|
|
20230828,095300,237444675,1137,1136,1137,1136,2317
|
|
20230828,095200,234812246,1136,1135,1136,1135,321
|
|
20230828,095100,234447753,1135,1135,1135,1135,273
|
|
20230828,095000,234137898,1136,1137,1137,1136,1521
|
|
20230828,094900,232410031,1137,1136,1137,1136,1602
|
|
20230828,094800,230588750,1135,1135,1135,1135,1
|
|
20230828,094700,230587615,1137,1137,1137,1137,0
|
|
20230828,094600,230587615,1137,1137,1137,1137,1
|
|
20230828,094500,230586478,1137,1137,1137,1137,57
|
|
20230828,094400,230521669,1138,1138,1138,1138,206
|
|
20230828,094300,230287241,1138,1138,1138,1138,968
|
|
20230828,094200,229185657,1138,1138,1138,1138,26
|
|
20230828,094100,229156069,1138,1133,1138,1133,17757
|
|
20230828,094000,208973164,1133,1134,1134,1133,3469
|
|
20230828,093900,205042497,1135,1135,1135,1135,3093
|
|
20230828,093800,201531942,1136,1136,1136,1136,60
|
|
20230828,093700,201463782,1137,1136,1137,1136,811
|
|
20230828,093600,200542485,1137,1136,1137,1136,765
|
|
20230828,093500,199673393,1137,1137,1137,1137,1230
|
|
20230828,093400,198274883,1137,1136,1137,1136,1931
|
|
20230828,093300,196081254,1136,1136,1137,1135,3525
|
|
20230828,093200,192077418,1135,1136,1136,1135,1856
|
|
20230828,093100,189969503,1136,1131,1136,1131,29225
|
|
20230828,093000,156826846,1130,1130,1130,1130,892
|
|
20230828,092900,155818886,1130,1130,1130,1130,0
|
|
20230828,092800,155818886,1130,1127,1130,1127,8074
|
|
20230828,092700,146705925,1127,1127,1127,1127,177
|
|
20230828,092600,146506446,1128,1130,1130,1128,1187
|
|
20230828,092500,145167300,1130,1130,1130,1130,107
|
|
20230828,092400,145046390,1128,1132,1132,1128,3583
|
|
20230828,092300,140997176,1132,1131,1132,1131,1032
|
|
20230828,092200,139829453,1131,1128,1131,1128,17499
|
|
20230828,092100,120057845,1128,1125,1128,1125,10223
|
|
20230828,092000,108547631,1120,1126,1126,1120,376
|
|
20230828,091900,108124270,1126,1120,1126,1119,7517
|
|
20230828,091800,99685402,1120,1120,1120,1120,2
|
|
20230828,091700,99683162,1122,1122,1122,1122,4
|
|
20230828,091600,99678674,1124,1119,1124,1119,1401
|
|
20230828,091500,98106974,1124,1124,1124,1124,315
|
|
20230828,091400,97752914,1124,1124,1124,1124,0
|
|
20230828,091300,97752914,1124,1120,1124,1118,39023
|
|
20230828,091200,54120198,1125,1123,1125,1120,1204
|
|
20230828,091100,52771525,1126,1126,1126,1126,1
|
|
20230828,091000,52770399,1127,1124,1127,1124,5057
|
|
20230828,090900,47081551,1120,1124,1124,1120,1009
|
|
20230828,090800,45951463,1120,1124,1124,1119,1161
|
|
20230828,090700,44651487,1123,1123,1124,1120,28
|
|
20230828,090600,44620054,1123,1124,1124,1123,5200
|
|
20230828,090500,38775454,1125,1125,1125,1125,5309
|
|
20230828,090400,32802829,1125,1121,1125,1118,11278
|
|
20230828,090300,20156490,1124,1122,1124,1122,2117
|
|
20230828,090200,17777532,1125,1125,1125,1125,0
|
|
20230828,090100,17777532,1125,1124,1126,1119,4039
|
|
20230828,090000,13235030,1124,1119,1124,1119,11826
|