589 lines
28 KiB
CSV
589 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230829,184600,384892737,1160,1160,1160,1160,3450
|
|
20230829,184500,384892737,1160,1160,1160,1160,0
|
|
20230829,184400,384892737,1160,1160,1160,1160,0
|
|
20230829,184300,384892737,1160,1160,1160,1160,0
|
|
20230829,184200,384892737,1160,1160,1160,1160,0
|
|
20230829,184100,384892737,1160,1160,1160,1160,0
|
|
20230829,184000,384892737,1160,1160,1160,1160,0
|
|
20230829,183900,384892737,1160,1160,1160,1160,0
|
|
20230829,183800,384892737,1160,1160,1160,1160,0
|
|
20230829,183700,384892737,1160,1160,1160,1160,0
|
|
20230829,183600,384892737,1160,1160,1160,1160,0
|
|
20230829,183500,384892737,1160,1160,1160,1160,0
|
|
20230829,183400,384892737,1160,1160,1160,1160,0
|
|
20230829,183300,384892737,1160,1160,1160,1160,0
|
|
20230829,183200,384892737,1160,1160,1160,1160,0
|
|
20230829,183100,384892737,1160,1160,1160,1160,0
|
|
20230829,183000,384892737,1160,1160,1160,1160,0
|
|
20230829,182900,384892737,1160,1160,1160,1160,0
|
|
20230829,182800,384892737,1160,1160,1160,1160,0
|
|
20230829,182700,384892737,1160,1160,1160,1160,0
|
|
20230829,182600,384892737,1160,1160,1160,1160,0
|
|
20230829,182500,384892737,1160,1160,1160,1160,0
|
|
20230829,182400,384892737,1160,1160,1160,1160,0
|
|
20230829,182300,384892737,1160,1160,1160,1160,0
|
|
20230829,182200,384892737,1160,1160,1160,1160,0
|
|
20230829,182100,384892737,1160,1160,1160,1160,0
|
|
20230829,182000,384892737,1160,1160,1160,1160,0
|
|
20230829,181900,384892737,1160,1160,1160,1160,0
|
|
20230829,181800,384892737,1160,1160,1160,1160,0
|
|
20230829,181700,384892737,1160,1160,1160,1160,0
|
|
20230829,181600,384892737,1160,1160,1160,1160,3450
|
|
20230829,181500,384892737,1160,1160,1160,1160,0
|
|
20230829,181400,384892737,1160,1160,1160,1160,0
|
|
20230829,181300,384892737,1160,1160,1160,1160,0
|
|
20230829,181200,384892737,1160,1160,1160,1160,0
|
|
20230829,181100,384892737,1160,1160,1160,1160,0
|
|
20230829,181000,384892737,1160,1160,1160,1160,0
|
|
20230829,180900,384892737,1160,1160,1160,1160,0
|
|
20230829,180800,384892737,1160,1160,1160,1160,0
|
|
20230829,180700,384892737,1160,1160,1160,1160,0
|
|
20230829,180600,384892737,1160,1160,1160,1160,0
|
|
20230829,180500,384892737,1160,1160,1160,1160,0
|
|
20230829,180400,384892737,1160,1160,1160,1160,0
|
|
20230829,180300,384892737,1160,1160,1160,1160,0
|
|
20230829,180200,384892737,1160,1160,1160,1160,0
|
|
20230829,180100,384892737,1160,1160,1160,1160,0
|
|
20230829,180000,384892737,1160,1160,1160,1160,0
|
|
20230829,175900,384892737,1160,1160,1160,1160,0
|
|
20230829,175800,384892737,1160,1160,1160,1160,0
|
|
20230829,175700,384892737,1160,1160,1160,1160,0
|
|
20230829,175600,384892737,1160,1160,1160,1160,0
|
|
20230829,175500,384892737,1160,1160,1160,1160,0
|
|
20230829,175400,384892737,1160,1160,1160,1160,0
|
|
20230829,175300,384892737,1160,1160,1160,1160,0
|
|
20230829,175200,384892737,1160,1160,1160,1160,0
|
|
20230829,175100,384892737,1160,1160,1160,1160,0
|
|
20230829,175000,384892737,1160,1160,1160,1160,0
|
|
20230829,174900,384892737,1160,1160,1160,1160,0
|
|
20230829,174800,384892737,1160,1160,1160,1160,0
|
|
20230829,174700,384892737,1160,1160,1160,1160,0
|
|
20230829,174600,384892737,1160,1160,1160,1160,3450
|
|
20230829,174500,384892737,1160,1160,1160,1160,0
|
|
20230829,174400,384892737,1160,1160,1160,1160,0
|
|
20230829,174300,384892737,1160,1160,1160,1160,0
|
|
20230829,174200,384892737,1160,1160,1160,1160,0
|
|
20230829,174100,384892737,1160,1160,1160,1160,0
|
|
20230829,174000,384892737,1160,1160,1160,1160,0
|
|
20230829,173900,384892737,1160,1160,1160,1160,0
|
|
20230829,173800,384892737,1160,1160,1160,1160,0
|
|
20230829,173700,384892737,1160,1160,1160,1160,0
|
|
20230829,173600,384892737,1160,1160,1160,1160,0
|
|
20230829,173500,384892737,1160,1160,1160,1160,0
|
|
20230829,173400,384892737,1160,1160,1160,1160,0
|
|
20230829,173300,384892737,1160,1160,1160,1160,0
|
|
20230829,173200,384892737,1160,1160,1160,1160,0
|
|
20230829,173100,384892737,1160,1160,1160,1160,0
|
|
20230829,173000,384892737,1160,1160,1160,1160,0
|
|
20230829,172900,384892737,1160,1160,1160,1160,0
|
|
20230829,172800,384892737,1160,1160,1160,1160,0
|
|
20230829,172700,384892737,1160,1160,1160,1160,0
|
|
20230829,172600,384892737,1160,1160,1160,1160,0
|
|
20230829,172500,384892737,1160,1160,1160,1160,0
|
|
20230829,172400,384892737,1160,1160,1160,1160,0
|
|
20230829,172300,384892737,1160,1160,1160,1160,0
|
|
20230829,172200,384892737,1160,1160,1160,1160,0
|
|
20230829,172100,384892737,1160,1160,1160,1160,0
|
|
20230829,172000,384892737,1160,1160,1160,1160,0
|
|
20230829,171900,384892737,1160,1160,1160,1160,0
|
|
20230829,171800,384892737,1160,1160,1160,1160,0
|
|
20230829,171700,384892737,1160,1160,1160,1160,0
|
|
20230829,171600,384892737,1160,1160,1160,1160,3450
|
|
20230829,171500,384892737,1160,1160,1160,1160,0
|
|
20230829,171400,384892737,1160,1160,1160,1160,0
|
|
20230829,171300,384892737,1160,1160,1160,1160,0
|
|
20230829,171200,384892737,1160,1160,1160,1160,0
|
|
20230829,171100,384892737,1160,1160,1160,1160,0
|
|
20230829,171000,384892737,1160,1160,1160,1160,0
|
|
20230829,170900,384892737,1160,1160,1160,1160,0
|
|
20230829,170800,384892737,1160,1160,1160,1160,0
|
|
20230829,170700,384892737,1160,1160,1160,1160,0
|
|
20230829,170600,384892737,1160,1160,1160,1160,0
|
|
20230829,170500,384892737,1160,1160,1160,1160,0
|
|
20230829,170400,384892737,1160,1160,1160,1160,0
|
|
20230829,170300,384892737,1160,1160,1160,1160,0
|
|
20230829,170200,384892737,1160,1160,1160,1160,0
|
|
20230829,170100,384892737,1160,1160,1160,1160,0
|
|
20230829,170000,384892737,1160,1160,1160,1160,0
|
|
20230829,165900,384892737,1160,1160,1160,1160,0
|
|
20230829,165800,384892737,1160,1160,1160,1160,0
|
|
20230829,165700,384892737,1160,1160,1160,1160,0
|
|
20230829,165600,384892737,1160,1160,1160,1160,0
|
|
20230829,165500,384892737,1160,1160,1160,1160,0
|
|
20230829,165400,384892737,1160,1160,1160,1160,0
|
|
20230829,165300,384892737,1160,1160,1160,1160,0
|
|
20230829,165200,384892737,1160,1160,1160,1160,0
|
|
20230829,165100,384892737,1160,1160,1160,1160,0
|
|
20230829,165000,384892737,1160,1160,1160,1160,0
|
|
20230829,164900,384892737,1160,1160,1160,1160,0
|
|
20230829,164800,384892737,1160,1160,1160,1160,0
|
|
20230829,164700,384892737,1160,1160,1160,1160,0
|
|
20230829,164600,384892737,1160,1160,1160,1160,3450
|
|
20230829,164500,384892737,1160,1160,1160,1160,0
|
|
20230829,164400,384892737,1160,1160,1160,1160,0
|
|
20230829,164300,384892737,1160,1160,1160,1160,0
|
|
20230829,164200,384892737,1160,1160,1160,1160,0
|
|
20230829,164100,384892737,1160,1160,1160,1160,0
|
|
20230829,164000,384892737,1160,1160,1160,1160,0
|
|
20230829,163900,384892737,1160,1160,1160,1160,0
|
|
20230829,163800,384892737,1160,1160,1160,1160,0
|
|
20230829,163700,384892737,1160,1160,1160,1160,0
|
|
20230829,163600,384892737,1160,1160,1160,1160,0
|
|
20230829,163500,384892737,1160,1160,1160,1160,0
|
|
20230829,163400,384892737,1160,1160,1160,1160,0
|
|
20230829,163300,384892737,1160,1160,1160,1160,0
|
|
20230829,163200,384892737,1160,1160,1160,1160,0
|
|
20230829,163100,384892737,1160,1160,1160,1160,0
|
|
20230829,163000,384892737,1160,1160,1160,1160,0
|
|
20230829,162900,384892737,1160,1160,1160,1160,0
|
|
20230829,162800,384892737,1160,1160,1160,1160,0
|
|
20230829,162700,384892737,1160,1160,1160,1160,0
|
|
20230829,162600,384892737,1160,1160,1160,1160,0
|
|
20230829,162500,384892737,1160,1160,1160,1160,0
|
|
20230829,162400,384892737,1160,1160,1160,1160,0
|
|
20230829,162300,384892737,1160,1160,1160,1160,0
|
|
20230829,162200,384892737,1160,1160,1160,1160,0
|
|
20230829,162100,384892737,1160,1160,1160,1160,0
|
|
20230829,162000,384892737,1160,1160,1160,1160,0
|
|
20230829,161900,384892737,1160,1160,1160,1160,0
|
|
20230829,161800,384892737,1160,1160,1160,1160,0
|
|
20230829,161700,384892737,1160,1160,1160,1160,0
|
|
20230829,161600,384892737,1160,1160,1160,1160,3450
|
|
20230829,161500,384892737,1160,1160,1160,1160,0
|
|
20230829,161400,384892737,1160,1160,1160,1160,0
|
|
20230829,161300,384892737,1160,1160,1160,1160,0
|
|
20230829,161200,384892737,1160,1160,1160,1160,0
|
|
20230829,161100,384892737,1160,1160,1160,1160,0
|
|
20230829,161000,384892737,1160,1160,1160,1160,0
|
|
20230829,160900,384892737,1160,1160,1160,1160,0
|
|
20230829,160800,384892737,1160,1160,1160,1160,0
|
|
20230829,160700,384892737,1160,1160,1160,1160,0
|
|
20230829,160600,384892737,1160,1160,1160,1160,0
|
|
20230829,160500,384892737,1160,1160,1160,1160,0
|
|
20230829,160400,384892737,1160,1160,1160,1160,0
|
|
20230829,160300,384892737,1160,1160,1160,1160,0
|
|
20230829,160200,384892737,1160,1160,1160,1160,0
|
|
20230829,160100,384892737,1160,1160,1160,1160,0
|
|
20230829,160000,384892737,1160,1160,1160,1160,0
|
|
20230829,155900,384892737,1160,1160,1160,1160,0
|
|
20230829,155800,384892737,1160,1160,1160,1160,0
|
|
20230829,155700,384892737,1160,1160,1160,1160,0
|
|
20230829,155600,384892737,1160,1160,1160,1160,0
|
|
20230829,155500,384892737,1160,1160,1160,1160,0
|
|
20230829,155400,384892737,1160,1160,1160,1160,0
|
|
20230829,155300,384892737,1160,1160,1160,1160,0
|
|
20230829,155200,384892737,1160,1160,1160,1160,0
|
|
20230829,155100,384892737,1160,1160,1160,1160,0
|
|
20230829,155000,384892737,1160,1160,1160,1160,0
|
|
20230829,154900,384892737,1160,1160,1160,1160,0
|
|
20230829,154800,384892737,1160,1160,1160,1160,0
|
|
20230829,154700,384892737,1160,1160,1160,1160,0
|
|
20230829,154600,384892737,1160,1160,1160,1160,3450
|
|
20230829,154500,384892737,1160,1160,1160,1160,0
|
|
20230829,154400,384892737,1160,1160,1160,1160,0
|
|
20230829,154300,384892737,1160,1160,1160,1160,0
|
|
20230829,154200,384892737,1160,1160,1160,1160,0
|
|
20230829,154100,384892737,1160,1160,1160,1160,0
|
|
20230829,154000,384892737,1160,1160,1160,1160,0
|
|
20230829,153900,384892737,1160,1160,1160,1160,0
|
|
20230829,153800,384892737,1160,1160,1160,1160,0
|
|
20230829,153700,384892737,1160,1160,1160,1160,0
|
|
20230829,153600,384892737,1160,1160,1160,1160,0
|
|
20230829,153500,384892737,1160,1160,1160,1160,0
|
|
20230829,153400,384892737,1160,1160,1160,1160,0
|
|
20230829,153300,384892737,1160,1160,1160,1160,0
|
|
20230829,153200,384892737,1160,1160,1160,1160,0
|
|
20230829,153100,384892737,1160,1160,1160,1160,0
|
|
20230829,153000,384892737,1160,1160,1160,1160,3450
|
|
20230829,152900,380890737,1160,1160,1160,1160,0
|
|
20230829,152800,380890737,1160,1160,1160,1160,0
|
|
20230829,152700,380890737,1160,1160,1160,1160,0
|
|
20230829,152600,380890737,1160,1160,1160,1160,0
|
|
20230829,152500,380890737,1160,1160,1160,1160,0
|
|
20230829,152400,380890737,1160,1160,1160,1160,0
|
|
20230829,152300,380890737,1160,1160,1160,1160,0
|
|
20230829,152200,380890737,1160,1160,1160,1160,0
|
|
20230829,152100,380890737,1160,1160,1160,1160,0
|
|
20230829,152000,380890737,1160,1160,1160,1160,0
|
|
20230829,151900,380890737,1160,1160,1160,1160,103
|
|
20230829,151800,380771257,1160,1160,1162,1160,2571
|
|
20230829,151700,377787258,1159,1159,1159,1159,240
|
|
20230829,151600,377509098,1159,1159,1159,1159,1112
|
|
20230829,151500,376220290,1158,1159,1159,1158,1022
|
|
20230829,151400,375036793,1159,1159,1159,1159,500
|
|
20230829,151300,374457293,1159,1159,1159,1159,3
|
|
20230829,151200,374453816,1158,1159,1159,1158,122
|
|
20230829,151100,374312539,1159,1159,1159,1159,5
|
|
20230829,151000,374306744,1160,1160,1160,1160,0
|
|
20230829,150900,374306744,1160,1160,1160,1160,5
|
|
20230829,150800,374300944,1160,1158,1160,1158,274
|
|
20230829,150700,373983650,1160,1160,1160,1160,0
|
|
20230829,150600,373983650,1160,1160,1160,1160,0
|
|
20230829,150500,373983650,1160,1160,1160,1160,169
|
|
20230829,150400,373787610,1161,1161,1161,1161,0
|
|
20230829,150300,373787610,1161,1161,1161,1161,0
|
|
20230829,150200,373787610,1161,1161,1161,1161,7039
|
|
20230829,150100,365615331,1162,1162,1162,1162,60
|
|
20230829,150000,365545611,1161,1160,1161,1160,1654
|
|
20230829,145900,363625318,1161,1161,1161,1161,0
|
|
20230829,145800,363625318,1161,1161,1161,1161,0
|
|
20230829,145700,363625318,1161,1161,1161,1161,0
|
|
20230829,145600,363625318,1161,1161,1161,1161,0
|
|
20230829,145500,363625318,1161,1161,1161,1161,0
|
|
20230829,145400,363625318,1161,1161,1161,1161,0
|
|
20230829,145300,363625318,1161,1161,1161,1161,0
|
|
20230829,145200,363625318,1161,1161,1161,1161,0
|
|
20230829,145100,363625318,1161,1159,1161,1159,100
|
|
20230829,145000,363509246,1159,1159,1159,1159,783
|
|
20230829,144900,362601749,1160,1160,1160,1160,1
|
|
20230829,144800,362600589,1160,1161,1161,1160,6
|
|
20230829,144700,362593628,1161,1161,1161,1161,5
|
|
20230829,144600,362587823,1161,1159,1161,1159,599
|
|
20230829,144500,361893382,1160,1160,1160,1160,1
|
|
20230829,144400,361892222,1161,1161,1161,1161,0
|
|
20230829,144300,361892222,1161,1161,1161,1161,777
|
|
20230829,144200,360990125,1161,1161,1161,1161,35
|
|
20230829,144100,360949490,1161,1161,1161,1161,1900
|
|
20230829,144000,358743590,1162,1162,1162,1162,0
|
|
20230829,143900,358743590,1162,1162,1162,1162,53
|
|
20230829,143800,358682004,1162,1162,1162,1162,1
|
|
20230829,143700,358680842,1161,1161,1161,1161,0
|
|
20230829,143600,358680842,1161,1161,1161,1161,0
|
|
20230829,143500,358680842,1161,1161,1161,1161,50
|
|
20230829,143400,358622792,1161,1162,1162,1161,101
|
|
20230829,143300,358505530,1161,1162,1162,1161,615
|
|
20230829,143200,357791200,1162,1162,1162,1162,603
|
|
20230829,143100,357090514,1162,1162,1162,1162,0
|
|
20230829,143000,357090514,1162,1162,1162,1162,0
|
|
20230829,142900,357090514,1162,1161,1162,1161,617
|
|
20230829,142800,356374159,1161,1161,1161,1161,21
|
|
20230829,142700,356349778,1161,1161,1161,1161,0
|
|
20230829,142600,356349778,1161,1161,1161,1161,1
|
|
20230829,142500,356348617,1161,1160,1161,1160,4933
|
|
20230829,142400,350624404,1161,1161,1161,1161,33
|
|
20230829,142300,350586091,1161,1161,1161,1161,50
|
|
20230829,142200,350528041,1161,1161,1161,1161,100
|
|
20230829,142100,350411941,1161,1160,1161,1160,3490
|
|
20230829,142000,346363441,1160,1158,1160,1158,275
|
|
20230829,141900,346044989,1160,1160,1160,1160,1002
|
|
20230829,141800,344882669,1159,1159,1159,1159,27
|
|
20230829,141700,344851376,1159,1159,1159,1159,0
|
|
20230829,141600,344851376,1159,1159,1159,1159,5
|
|
20230829,141500,344845581,1159,1160,1160,1159,2209
|
|
20230829,141400,342283153,1159,1159,1159,1159,289
|
|
20230829,141300,341948202,1159,1159,1159,1159,3801
|
|
20230829,141200,337542843,1160,1160,1160,1160,0
|
|
20230829,141100,337542843,1160,1160,1160,1160,100
|
|
20230829,141000,337426843,1155,1155,1155,1155,0
|
|
20230829,140900,337426843,1155,1159,1159,1155,11285
|
|
20230829,140800,324391765,1160,1160,1160,1160,0
|
|
20230829,140700,324391765,1160,1160,1160,1160,0
|
|
20230829,140600,324391765,1160,1160,1160,1160,0
|
|
20230829,140500,324391765,1160,1160,1160,1160,0
|
|
20230829,140400,324391765,1160,1160,1160,1160,0
|
|
20230829,140300,324391765,1160,1160,1160,1160,0
|
|
20230829,140200,324391765,1160,1160,1160,1160,300
|
|
20230829,140100,324043765,1158,1158,1158,1158,0
|
|
20230829,140000,324043765,1158,1159,1159,1158,2
|
|
20230829,135900,324041448,1158,1160,1160,1158,3231
|
|
20230829,135800,320299117,1160,1160,1160,1160,5
|
|
20230829,135700,320293317,1159,1159,1159,1159,0
|
|
20230829,135600,320293317,1159,1159,1159,1159,2893
|
|
20230829,135500,316940330,1159,1159,1159,1159,0
|
|
20230829,135400,316940330,1159,1159,1159,1159,0
|
|
20230829,135300,316940330,1159,1159,1159,1159,0
|
|
20230829,135200,316940330,1159,1159,1159,1159,100
|
|
20230829,135100,316824430,1161,1161,1161,1161,15
|
|
20230829,135000,316807015,1158,1160,1160,1158,236
|
|
20230829,134900,316533652,1161,1161,1161,1161,0
|
|
20230829,134800,316533652,1161,1161,1161,1161,10
|
|
20230829,134700,316522042,1160,1160,1160,1160,0
|
|
20230829,134600,316522042,1160,1160,1160,1160,0
|
|
20230829,134500,316522042,1160,1161,1161,1160,38
|
|
20230829,134400,316477949,1159,1159,1159,1159,0
|
|
20230829,134300,316477949,1159,1160,1160,1159,1083
|
|
20230829,134200,315222335,1160,1160,1160,1160,0
|
|
20230829,134100,315222335,1160,1160,1160,1160,415
|
|
20230829,134000,314740935,1160,1161,1161,1160,3700
|
|
20230829,133900,310448735,1161,1161,1161,1161,430
|
|
20230829,133800,309949505,1161,1161,1161,1161,4911
|
|
20230829,133700,304247834,1161,1161,1161,1161,0
|
|
20230829,133600,304247834,1161,1161,1161,1161,210
|
|
20230829,133500,304004024,1161,1162,1162,1161,179
|
|
20230829,133400,303796075,1161,1161,1161,1161,465
|
|
20230829,133300,303256210,1162,1162,1162,1162,0
|
|
20230829,133200,303256210,1162,1162,1162,1162,1
|
|
20230829,133100,303255048,1161,1161,1161,1161,159
|
|
20230829,133000,303070449,1161,1161,1161,1161,3548
|
|
20230829,132900,298951221,1160,1160,1160,1160,910
|
|
20230829,132800,297895621,1160,1160,1160,1160,0
|
|
20230829,132700,297895621,1160,1160,1160,1160,494
|
|
20230829,132600,297322581,1160,1160,1160,1160,0
|
|
20230829,132500,297322581,1160,1160,1160,1160,0
|
|
20230829,132400,297322581,1160,1160,1160,1160,0
|
|
20230829,132300,297322581,1160,1160,1160,1160,1492
|
|
20230829,132200,295591861,1158,1158,1158,1158,0
|
|
20230829,132100,295591861,1158,1158,1158,1158,100
|
|
20230829,132000,295476061,1158,1158,1158,1158,0
|
|
20230829,131900,295476061,1158,1158,1158,1158,0
|
|
20230829,131800,295476061,1158,1158,1158,1158,2
|
|
20230829,131700,295473745,1158,1158,1158,1158,0
|
|
20230829,131600,295473745,1158,1158,1158,1158,0
|
|
20230829,131500,295473745,1158,1158,1158,1158,2
|
|
20230829,131400,295471429,1158,1159,1159,1158,11
|
|
20230829,131300,295458681,1159,1159,1159,1159,0
|
|
20230829,131200,295458681,1159,1159,1159,1159,862
|
|
20230829,131100,294459623,1159,1159,1159,1159,0
|
|
20230829,131000,294459623,1159,1159,1159,1159,50
|
|
20230829,130900,294401673,1159,1159,1159,1159,0
|
|
20230829,130800,294401673,1159,1159,1159,1159,0
|
|
20230829,130700,294401673,1159,1159,1159,1159,1
|
|
20230829,130600,294400514,1156,1156,1156,1156,0
|
|
20230829,130500,294400514,1156,1157,1157,1156,2000
|
|
20230829,130400,292088464,1156,1156,1156,1156,0
|
|
20230829,130300,292088464,1156,1156,1156,1156,0
|
|
20230829,130200,292088464,1156,1157,1157,1156,1008
|
|
20230829,130100,290923166,1156,1156,1156,1156,0
|
|
20230829,130000,290923166,1156,1156,1156,1156,1
|
|
20230829,125900,290922010,1159,1158,1159,1158,224
|
|
20230829,125800,290662395,1159,1159,1159,1159,0
|
|
20230829,125700,290662395,1159,1159,1159,1159,0
|
|
20230829,125600,290662395,1159,1159,1159,1159,0
|
|
20230829,125500,290662395,1159,1159,1159,1159,0
|
|
20230829,125400,290662395,1159,1159,1159,1159,0
|
|
20230829,125300,290662395,1159,1159,1159,1159,0
|
|
20230829,125200,290662395,1159,1159,1159,1159,1
|
|
20230829,125100,290661236,1156,1156,1156,1156,0
|
|
20230829,125000,290661236,1156,1156,1156,1156,0
|
|
20230829,124900,290661236,1156,1156,1156,1156,0
|
|
20230829,124800,290661236,1156,1156,1156,1156,1073
|
|
20230829,124700,289420848,1156,1156,1156,1156,0
|
|
20230829,124600,289420848,1156,1156,1156,1156,0
|
|
20230829,124500,289420848,1156,1156,1156,1156,840
|
|
20230829,124400,288449808,1156,1158,1159,1156,646
|
|
20230829,124300,287702918,1158,1158,1158,1158,0
|
|
20230829,124200,287702918,1158,1158,1158,1158,15
|
|
20230829,124100,287685548,1158,1158,1158,1158,3
|
|
20230829,124000,287682074,1159,1159,1159,1159,0
|
|
20230829,123900,287682074,1159,1156,1159,1156,2108
|
|
20230829,123800,285242956,1157,1157,1157,1157,10
|
|
20230829,123700,285231386,1157,1157,1157,1157,0
|
|
20230829,123600,285231386,1157,1157,1157,1157,0
|
|
20230829,123500,285231386,1157,1157,1157,1157,10
|
|
20230829,123400,285219816,1157,1157,1157,1157,30
|
|
20230829,123300,285185106,1157,1157,1157,1156,1283
|
|
20230829,123200,283701355,1157,1157,1157,1157,0
|
|
20230829,123100,283701355,1157,1157,1157,1157,0
|
|
20230829,123000,283701355,1157,1157,1157,1157,0
|
|
20230829,122900,283701355,1157,1157,1157,1157,50
|
|
20230829,122800,283643505,1156,1157,1157,1156,221
|
|
20230829,122700,283387913,1157,1157,1157,1157,0
|
|
20230829,122600,283387913,1157,1157,1157,1157,0
|
|
20230829,122500,283387913,1157,1157,1157,1157,1734
|
|
20230829,122400,281381675,1158,1158,1158,1158,0
|
|
20230829,122300,281381675,1158,1158,1158,1158,255
|
|
20230829,122200,281086385,1159,1159,1159,1159,7
|
|
20230829,122100,281078272,1159,1159,1159,1159,0
|
|
20230829,122000,281078272,1159,1159,1159,1159,0
|
|
20230829,121900,281078272,1159,1159,1159,1159,180
|
|
20230829,121800,280869652,1158,1158,1158,1158,10
|
|
20230829,121700,280858072,1158,1158,1158,1158,900
|
|
20230829,121600,279815872,1159,1159,1159,1159,0
|
|
20230829,121500,279815872,1159,1159,1159,1159,0
|
|
20230829,121400,279815872,1159,1159,1159,1159,10
|
|
20230829,121300,279804282,1159,1159,1159,1159,0
|
|
20230829,121200,279804282,1159,1159,1159,1159,0
|
|
20230829,121100,279804282,1159,1159,1159,1159,0
|
|
20230829,121000,279804282,1159,1159,1159,1159,26
|
|
20230829,120900,279774148,1159,1159,1159,1159,17
|
|
20230829,120800,279754445,1158,1159,1159,1158,361
|
|
20230829,120700,279336383,1159,1159,1159,1159,24
|
|
20230829,120600,279308567,1159,1159,1159,1159,0
|
|
20230829,120500,279308567,1159,1159,1159,1159,71
|
|
20230829,120400,279226278,1159,1158,1159,1158,110
|
|
20230829,120300,279098888,1159,1159,1159,1159,0
|
|
20230829,120200,279098888,1159,1159,1159,1159,26
|
|
20230829,120100,279068754,1159,1159,1159,1159,668
|
|
20230829,120000,278294542,1160,1160,1160,1160,0
|
|
20230829,115900,278294542,1160,1160,1160,1160,0
|
|
20230829,115800,278294542,1160,1160,1160,1160,0
|
|
20230829,115700,278294542,1160,1160,1160,1160,0
|
|
20230829,115600,278294542,1160,1160,1160,1160,0
|
|
20230829,115500,278294542,1160,1160,1160,1160,1
|
|
20230829,115400,278293382,1160,1160,1160,1160,0
|
|
20230829,115300,278293382,1160,1160,1160,1160,2
|
|
20230829,115200,278291062,1160,1160,1160,1160,2001
|
|
20230829,115100,275969902,1159,1159,1159,1159,81
|
|
20230829,115000,275876023,1160,1160,1160,1160,0
|
|
20230829,114900,275876023,1160,1160,1160,1160,0
|
|
20230829,114800,275876023,1160,1159,1160,1159,20
|
|
20230829,114700,275852842,1159,1159,1159,1159,446
|
|
20230829,114600,275335928,1159,1159,1159,1159,0
|
|
20230829,114500,275335928,1159,1159,1159,1159,0
|
|
20230829,114400,275335928,1159,1159,1159,1159,500
|
|
20230829,114300,274756428,1160,1160,1160,1160,153
|
|
20230829,114200,274578948,1160,1160,1160,1160,0
|
|
20230829,114100,274578948,1160,1160,1160,1160,67
|
|
20230829,114000,274501228,1160,1160,1160,1160,0
|
|
20230829,113900,274501228,1160,1160,1160,1160,400
|
|
20230829,113800,274037228,1159,1159,1159,1159,0
|
|
20230829,113700,274037228,1159,1159,1159,1159,10
|
|
20230829,113600,274025638,1159,1159,1159,1159,200
|
|
20230829,113500,273793838,1160,1160,1160,1160,1
|
|
20230829,113400,273792678,1160,1160,1160,1160,0
|
|
20230829,113300,273792678,1160,1160,1160,1160,0
|
|
20230829,113200,273792678,1160,1160,1160,1160,747
|
|
20230829,113100,272926158,1161,1161,1161,1161,0
|
|
20230829,113000,272926158,1161,1161,1161,1161,40
|
|
20230829,112900,272879718,1160,1160,1160,1160,200
|
|
20230829,112800,272647718,1160,1160,1160,1160,473
|
|
20230829,112700,272099038,1161,1161,1161,1161,0
|
|
20230829,112600,272099038,1161,1161,1161,1161,0
|
|
20230829,112500,272099038,1161,1161,1161,1161,44
|
|
20230829,112400,272047954,1161,1161,1161,1161,200
|
|
20230829,112300,271815754,1163,1163,1163,1163,0
|
|
20230829,112200,271815754,1163,1163,1163,1163,0
|
|
20230829,112100,271815754,1163,1163,1163,1163,0
|
|
20230829,112000,271815754,1163,1163,1163,1163,0
|
|
20230829,111900,271815754,1163,1163,1163,1163,0
|
|
20230829,111800,271815754,1163,1163,1163,1163,0
|
|
20230829,111700,271815754,1163,1163,1163,1163,0
|
|
20230829,111600,271815754,1163,1163,1163,1163,300
|
|
20230829,111500,271466854,1159,1159,1159,1159,0
|
|
20230829,111400,271466854,1159,1159,1159,1159,500
|
|
20230829,111300,270887354,1158,1158,1158,1158,0
|
|
20230829,111200,270887354,1158,1158,1158,1158,0
|
|
20230829,111100,270887354,1158,1158,1158,1158,156
|
|
20230829,111000,270706706,1158,1157,1158,1157,13
|
|
20230829,110900,270691653,1158,1158,1158,1158,632
|
|
20230829,110800,269959797,1158,1158,1158,1158,198
|
|
20230829,110700,269730513,1159,1159,1159,1159,139
|
|
20230829,110600,269569412,1160,1160,1160,1160,550
|
|
20230829,110500,268931412,1160,1160,1160,1160,1431
|
|
20230829,110400,267271452,1160,1161,1161,1160,872
|
|
20230829,110300,266259070,1161,1161,1161,1161,0
|
|
20230829,110200,266259070,1161,1161,1161,1161,1138
|
|
20230829,110100,264937852,1161,1161,1161,1161,0
|
|
20230829,110000,264937852,1161,1161,1161,1161,10
|
|
20230829,105900,264926242,1162,1163,1163,1162,1510
|
|
20230829,105800,263170122,1156,1163,1163,1156,561
|
|
20230829,105700,262521011,1163,1163,1163,1163,300
|
|
20230829,105600,262172111,1163,1163,1163,1163,3
|
|
20230829,105500,262168622,1163,1163,1163,1163,0
|
|
20230829,105400,262168622,1163,1163,1163,1163,0
|
|
20230829,105300,262168622,1163,1163,1163,1163,2000
|
|
20230829,105200,259842622,1163,1163,1163,1163,17
|
|
20230829,105100,259822851,1163,1163,1163,1163,2
|
|
20230829,105000,259820525,1163,1163,1163,1163,6
|
|
20230829,104900,259813547,1163,1163,1163,1163,10
|
|
20230829,104800,259801917,1163,1163,1163,1163,286
|
|
20230829,104700,259469299,1163,1158,1163,1158,777
|
|
20230829,104600,258567022,1158,1158,1158,1158,0
|
|
20230829,104500,258567022,1158,1158,1158,1158,404
|
|
20230829,104400,258099190,1158,1158,1158,1158,42
|
|
20230829,104300,258050554,1157,1157,1157,1157,9
|
|
20230829,104200,258040141,1158,1158,1158,1158,0
|
|
20230829,104100,258040141,1158,1158,1158,1158,0
|
|
20230829,104000,258040141,1158,1158,1158,1158,0
|
|
20230829,103900,258040141,1158,1158,1158,1158,2
|
|
20230829,103800,258037825,1159,1159,1159,1159,55
|
|
20230829,103700,257974080,1159,1159,1159,1159,0
|
|
20230829,103600,257974080,1159,1159,1159,1159,1
|
|
20230829,103500,257972921,1153,1153,1153,1153,151
|
|
20230829,103400,257798818,1157,1157,1157,1157,75
|
|
20230829,103300,257712043,1157,1157,1157,1157,1
|
|
20230829,103200,257710886,1152,1155,1155,1151,11296
|
|
20230829,103100,244688936,1154,1155,1155,1154,738
|
|
20230829,103000,243837061,1155,1157,1157,1155,1512
|
|
20230829,102900,242090681,1157,1155,1157,1155,310
|
|
20230829,102800,241732611,1157,1157,1157,1157,0
|
|
20230829,102700,241732611,1157,1157,1157,1157,1
|
|
20230829,102600,241731454,1155,1155,1155,1155,134
|
|
20230829,102500,241576684,1157,1154,1157,1154,449
|
|
20230829,102400,241058535,1154,1156,1156,1154,5251
|
|
20230829,102300,234993851,1157,1158,1158,1157,1071
|
|
20230829,102200,233753744,1158,1158,1158,1158,1092
|
|
20230829,102100,232489208,1159,1159,1159,1159,765
|
|
20230829,102000,231602573,1160,1162,1162,1160,209
|
|
20230829,101900,231360115,1162,1162,1162,1162,1
|
|
20230829,101800,231358953,1163,1163,1163,1163,0
|
|
20230829,101700,231358953,1163,1163,1163,1163,0
|
|
20230829,101600,231358953,1163,1162,1163,1162,1485
|
|
20230829,101500,229632760,1162,1162,1162,1160,167
|
|
20230829,101400,229438762,1166,1166,1166,1166,0
|
|
20230829,101300,229438762,1166,1166,1166,1166,0
|
|
20230829,101200,229438762,1166,1160,1166,1160,440
|
|
20230829,101100,228928356,1160,1160,1160,1160,175
|
|
20230829,101000,228725356,1160,1160,1160,1160,0
|
|
20230829,100900,228725356,1160,1160,1160,1160,1
|
|
20230829,100800,228724196,1159,1159,1159,1159,1
|
|
20230829,100700,228723037,1159,1159,1159,1159,135
|
|
20230829,100600,228566572,1160,1166,1166,1160,86
|
|
20230829,100500,228466806,1166,1162,1166,1162,250
|
|
20230829,100400,228176094,1162,1162,1162,1162,30
|
|
20230829,100300,228141234,1166,1163,1166,1163,2
|
|
20230829,100200,228138905,1166,1166,1166,1166,130
|
|
20230829,100100,227987325,1166,1166,1166,1166,0
|
|
20230829,100000,227987325,1166,1166,1166,1166,0
|
|
20230829,095900,227987325,1166,1166,1166,1166,0
|
|
20230829,095800,227987325,1166,1166,1166,1166,1
|
|
20230829,095700,227986159,1166,1165,1166,1165,92
|
|
20230829,095600,227878888,1166,1166,1166,1166,7
|
|
20230829,095500,227870726,1166,1162,1166,1162,836
|
|
20230829,095400,226899290,1167,1164,1167,1164,3215
|
|
20230829,095300,223149853,1162,1162,1163,1162,2343
|
|
20230829,095200,220425412,1162,1161,1162,1161,3738
|
|
20230829,095100,216084056,1159,1160,1160,1159,5348
|
|
20230829,095000,209880876,1159,1159,1159,1159,59
|
|
20230829,094900,209812495,1160,1160,1160,1160,5454
|
|
20230829,094800,203485855,1160,1160,1160,1160,146
|
|
20230829,094700,203316495,1160,1160,1160,1160,0
|
|
20230829,094600,203316495,1160,1160,1160,1159,550
|
|
20230829,094500,202678545,1160,1163,1163,1160,10981
|
|
20230829,094400,189939152,1163,1163,1163,1163,10
|
|
20230829,094300,189927522,1163,1163,1163,1163,0
|
|
20230829,094200,189927522,1163,1163,1163,1163,35
|
|
20230829,094100,189886817,1163,1162,1163,1161,1505
|
|
20230829,094000,188138636,1162,1164,1164,1162,1252
|
|
20230829,093900,186681752,1164,1163,1164,1162,503
|
|
20230829,093800,186096972,1164,1164,1164,1164,370
|
|
20230829,093700,185666292,1164,1164,1164,1163,1725
|
|
20230829,093600,183659210,1164,1168,1168,1164,407
|
|
20230829,093500,183185458,1164,1168,1168,1164,1410
|
|
20230829,093400,181540808,1169,1170,1170,1169,1407
|
|
20230829,093300,179894725,1170,1171,1171,1169,663
|
|
20230829,093200,179119656,1170,1170,1171,1169,1261
|
|
20230829,093100,177644917,1170,1171,1171,1170,4240
|
|
20230829,093000,172680884,1170,1170,1171,1170,1563
|
|
20230829,092900,170852115,1170,1166,1171,1166,13387
|
|
20230829,092800,155206262,1166,1163,1166,1162,367
|
|
20230829,092700,154779630,1163,1163,1163,1163,2453
|
|
20230829,092600,151926791,1163,1167,1167,1163,102
|
|
20230829,092500,151808029,1165,1167,1167,1164,245
|
|
20230829,092400,151522464,1167,1160,1168,1160,16881
|
|
20230829,092300,131864550,1160,1159,1160,1159,8725
|
|
20230829,092200,121750271,1158,1153,1158,1153,541
|
|
20230829,092100,121123867,1153,1154,1157,1153,1473
|
|
20230829,092000,119425442,1154,1153,1154,1153,938
|
|
20230829,091900,118343878,1153,1153,1153,1153,3383
|
|
20230829,091800,114443279,1153,1153,1159,1153,1844
|
|
20230829,091700,112311184,1155,1155,1155,1155,180
|
|
20230829,091600,112103284,1159,1159,1159,1159,608
|
|
20230829,091500,111398612,1159,1156,1159,1156,3017
|
|
20230829,091400,107902392,1156,1156,1156,1147,27001
|
|
20230829,091300,76910924,1158,1155,1158,1154,818
|
|
20230829,091200,75963699,1154,1155,1155,1154,140
|
|
20230829,091100,75802108,1155,1155,1159,1155,7435
|
|
20230829,091000,67214235,1159,1155,1160,1155,2073
|
|
20230829,090900,64813574,1155,1154,1155,1154,3579
|
|
20230829,090800,60682529,1151,1150,1153,1150,6708
|
|
20230829,090700,52961690,1151,1151,1151,1151,799
|
|
20230829,090600,52042041,1151,1151,1151,1151,201
|
|
20230829,090500,51810690,1151,1149,1151,1149,11278
|
|
20230829,090400,38842188,1149,1145,1149,1140,6780
|
|
20230829,090300,31103771,1142,1150,1150,1142,17481
|
|
20230829,090200,11053168,1151,1154,1154,1151,5162
|
|
20230829,090100,5103495,1154,1151,1154,1151,2977
|
|
20230829,090000,1669800,1150,1150,1150,1150,1452
|