622 lines
30 KiB
CSV
622 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230828,191900,504219795,1455,1455,1455,1455,13086
|
|
20230828,191800,504219795,1455,1455,1455,1455,0
|
|
20230828,191700,504219795,1455,1455,1455,1455,0
|
|
20230828,191600,504219795,1455,1455,1455,1455,0
|
|
20230828,191500,504219795,1455,1455,1455,1455,0
|
|
20230828,191400,504219795,1455,1455,1455,1455,0
|
|
20230828,191300,504219795,1455,1455,1455,1455,0
|
|
20230828,191200,504219795,1455,1455,1455,1455,0
|
|
20230828,191100,504219795,1455,1455,1455,1455,0
|
|
20230828,191000,504219795,1455,1455,1455,1455,0
|
|
20230828,190900,504219795,1455,1455,1455,1455,0
|
|
20230828,190800,504219795,1455,1455,1455,1455,0
|
|
20230828,190700,504219795,1455,1455,1455,1455,0
|
|
20230828,190600,504219795,1455,1455,1455,1455,0
|
|
20230828,190500,504219795,1455,1455,1455,1455,0
|
|
20230828,190400,504219795,1455,1455,1455,1455,0
|
|
20230828,190300,504219795,1455,1455,1455,1455,0
|
|
20230828,190200,504219795,1455,1455,1455,1455,0
|
|
20230828,190100,504219795,1455,1455,1455,1455,0
|
|
20230828,190000,504219795,1455,1455,1455,1455,0
|
|
20230828,185900,504219795,1455,1455,1455,1455,0
|
|
20230828,185800,504219795,1455,1455,1455,1455,0
|
|
20230828,185700,504219795,1455,1455,1455,1455,0
|
|
20230828,185600,504219795,1455,1455,1455,1455,0
|
|
20230828,185500,504219795,1455,1455,1455,1455,0
|
|
20230828,185400,504219795,1455,1455,1455,1455,0
|
|
20230828,185300,504219795,1455,1455,1455,1455,0
|
|
20230828,185200,504219795,1455,1455,1455,1455,0
|
|
20230828,185100,504219795,1455,1455,1455,1455,0
|
|
20230828,185000,504219795,1455,1455,1455,1455,0
|
|
20230828,184900,504219795,1455,1455,1455,1455,13086
|
|
20230828,184800,504219795,1455,1455,1455,1455,0
|
|
20230828,184700,504219795,1455,1455,1455,1455,0
|
|
20230828,184600,504219795,1455,1455,1455,1455,0
|
|
20230828,184500,504219795,1455,1455,1455,1455,0
|
|
20230828,184400,504219795,1455,1455,1455,1455,0
|
|
20230828,184300,504219795,1455,1455,1455,1455,0
|
|
20230828,184200,504219795,1455,1455,1455,1455,0
|
|
20230828,184100,504219795,1455,1455,1455,1455,0
|
|
20230828,184000,504219795,1455,1455,1455,1455,0
|
|
20230828,183900,504219795,1455,1455,1455,1455,0
|
|
20230828,183800,504219795,1455,1455,1455,1455,0
|
|
20230828,183700,504219795,1455,1455,1455,1455,0
|
|
20230828,183600,504219795,1455,1455,1455,1455,0
|
|
20230828,183500,504219795,1455,1455,1455,1455,0
|
|
20230828,183400,504219795,1455,1455,1455,1455,0
|
|
20230828,183300,504219795,1455,1455,1455,1455,0
|
|
20230828,183200,504219795,1455,1455,1455,1455,0
|
|
20230828,183100,504219795,1455,1455,1455,1455,0
|
|
20230828,183000,504219795,1455,1455,1455,1455,0
|
|
20230828,182900,504219795,1455,1455,1455,1455,0
|
|
20230828,182800,504219795,1455,1455,1455,1455,0
|
|
20230828,182700,504219795,1455,1455,1455,1455,0
|
|
20230828,182600,504219795,1455,1455,1455,1455,0
|
|
20230828,182500,504219795,1455,1455,1455,1455,0
|
|
20230828,182400,504219795,1455,1455,1455,1455,0
|
|
20230828,182300,504219795,1455,1455,1455,1455,0
|
|
20230828,182200,504219795,1455,1455,1455,1455,0
|
|
20230828,182100,504219795,1455,1455,1455,1455,0
|
|
20230828,182000,504219795,1455,1455,1455,1455,0
|
|
20230828,181900,504219795,1455,1455,1455,1455,13086
|
|
20230828,181800,504219795,1455,1455,1455,1455,0
|
|
20230828,181700,504219795,1455,1455,1455,1455,0
|
|
20230828,181600,504219795,1455,1455,1455,1455,0
|
|
20230828,181500,504219795,1455,1455,1455,1455,0
|
|
20230828,181400,504219795,1455,1455,1455,1455,0
|
|
20230828,181300,504219795,1455,1455,1455,1455,0
|
|
20230828,181200,504219795,1455,1455,1455,1455,0
|
|
20230828,181100,504219795,1455,1455,1455,1455,0
|
|
20230828,181000,504219795,1455,1455,1455,1455,0
|
|
20230828,180900,504219795,1455,1455,1455,1455,0
|
|
20230828,180800,504219795,1455,1455,1455,1455,0
|
|
20230828,180700,504219795,1455,1455,1455,1455,0
|
|
20230828,180600,504219795,1455,1455,1455,1455,0
|
|
20230828,180500,504219795,1455,1455,1455,1455,0
|
|
20230828,180400,504219795,1455,1455,1455,1455,0
|
|
20230828,180300,504219795,1455,1455,1455,1455,0
|
|
20230828,180200,504219795,1455,1455,1455,1455,0
|
|
20230828,180100,504219795,1455,1455,1455,1455,0
|
|
20230828,180000,504219795,1455,1455,1455,1455,0
|
|
20230828,175900,504219795,1455,1455,1455,1455,0
|
|
20230828,175800,504219795,1455,1455,1455,1455,0
|
|
20230828,175700,504219795,1455,1455,1455,1455,0
|
|
20230828,175600,504219795,1455,1455,1455,1455,0
|
|
20230828,175500,504219795,1455,1455,1455,1455,0
|
|
20230828,175400,504219795,1455,1455,1455,1455,0
|
|
20230828,175300,504219795,1455,1455,1455,1455,0
|
|
20230828,175200,504219795,1455,1455,1455,1455,0
|
|
20230828,175100,504219795,1455,1455,1455,1455,0
|
|
20230828,175000,504219795,1455,1455,1455,1455,0
|
|
20230828,174900,504219795,1455,1455,1455,1455,13086
|
|
20230828,174800,504219795,1455,1455,1455,1455,0
|
|
20230828,174700,504219795,1455,1455,1455,1455,0
|
|
20230828,174600,504219795,1455,1455,1455,1455,0
|
|
20230828,174500,504219795,1455,1455,1455,1455,0
|
|
20230828,174400,504219795,1455,1455,1455,1455,0
|
|
20230828,174300,504219795,1455,1455,1455,1455,0
|
|
20230828,174200,504219795,1455,1455,1455,1455,0
|
|
20230828,174100,504219795,1455,1455,1455,1455,0
|
|
20230828,174000,504219795,1455,1455,1455,1455,0
|
|
20230828,173900,504219795,1455,1455,1455,1455,0
|
|
20230828,173800,504219795,1455,1455,1455,1455,0
|
|
20230828,173700,504219795,1455,1455,1455,1455,0
|
|
20230828,173600,504219795,1455,1455,1455,1455,0
|
|
20230828,173500,504219795,1455,1455,1455,1455,0
|
|
20230828,173400,504219795,1455,1455,1455,1455,0
|
|
20230828,173300,504219795,1455,1455,1455,1455,0
|
|
20230828,173200,504219795,1455,1455,1455,1455,0
|
|
20230828,173100,504219795,1455,1455,1455,1455,0
|
|
20230828,173000,504219795,1455,1455,1455,1455,0
|
|
20230828,172900,504219795,1455,1455,1455,1455,0
|
|
20230828,172800,504219795,1455,1455,1455,1455,0
|
|
20230828,172700,504219795,1455,1455,1455,1455,0
|
|
20230828,172600,504219795,1455,1455,1455,1455,0
|
|
20230828,172500,504219795,1455,1455,1455,1455,0
|
|
20230828,172400,504219795,1455,1455,1455,1455,0
|
|
20230828,172300,504219795,1455,1455,1455,1455,0
|
|
20230828,172200,504219795,1455,1455,1455,1455,0
|
|
20230828,172100,504219795,1455,1455,1455,1455,0
|
|
20230828,172000,504219795,1455,1455,1455,1455,0
|
|
20230828,171900,504219795,1455,1455,1455,1455,13086
|
|
20230828,171800,504219795,1455,1455,1455,1455,0
|
|
20230828,171700,504219795,1455,1455,1455,1455,0
|
|
20230828,171600,504219795,1455,1455,1455,1455,0
|
|
20230828,171500,504219795,1455,1455,1455,1455,0
|
|
20230828,171400,504219795,1455,1455,1455,1455,0
|
|
20230828,171300,504219795,1455,1455,1455,1455,0
|
|
20230828,171200,504219795,1455,1455,1455,1455,0
|
|
20230828,171100,504219795,1455,1455,1455,1455,0
|
|
20230828,171000,504219795,1455,1455,1455,1455,0
|
|
20230828,170900,504219795,1455,1455,1455,1455,0
|
|
20230828,170800,504219795,1455,1455,1455,1455,0
|
|
20230828,170700,504219795,1455,1455,1455,1455,0
|
|
20230828,170600,504219795,1455,1455,1455,1455,0
|
|
20230828,170500,504219795,1455,1455,1455,1455,0
|
|
20230828,170400,504219795,1455,1455,1455,1455,0
|
|
20230828,170300,504219795,1455,1455,1455,1455,0
|
|
20230828,170200,504219795,1455,1455,1455,1455,0
|
|
20230828,170100,504219795,1455,1455,1455,1455,0
|
|
20230828,170000,504219795,1455,1455,1455,1455,0
|
|
20230828,165900,504219795,1455,1455,1455,1455,0
|
|
20230828,165800,504219795,1455,1455,1455,1455,0
|
|
20230828,165700,504219795,1455,1455,1455,1455,0
|
|
20230828,165600,504219795,1455,1455,1455,1455,0
|
|
20230828,165500,504219795,1455,1455,1455,1455,0
|
|
20230828,165400,504219795,1455,1455,1455,1455,0
|
|
20230828,165300,504219795,1455,1455,1455,1455,0
|
|
20230828,165200,504219795,1455,1455,1455,1455,0
|
|
20230828,165100,504219795,1455,1455,1455,1455,0
|
|
20230828,165000,504219795,1455,1455,1455,1455,0
|
|
20230828,164900,504219795,1455,1455,1455,1455,13086
|
|
20230828,164800,504219795,1455,1455,1455,1455,0
|
|
20230828,164700,504219795,1455,1455,1455,1455,0
|
|
20230828,164600,504219795,1455,1455,1455,1455,0
|
|
20230828,164500,504219795,1455,1455,1455,1455,0
|
|
20230828,164400,504219795,1455,1455,1455,1455,0
|
|
20230828,164300,504219795,1455,1455,1455,1455,0
|
|
20230828,164200,504219795,1455,1455,1455,1455,0
|
|
20230828,164100,504219795,1455,1455,1455,1455,0
|
|
20230828,164000,504219795,1455,1455,1455,1455,0
|
|
20230828,163900,504219795,1455,1455,1455,1455,0
|
|
20230828,163800,504219795,1455,1455,1455,1455,0
|
|
20230828,163700,504219795,1455,1455,1455,1455,0
|
|
20230828,163600,504219795,1455,1455,1455,1455,0
|
|
20230828,163500,504219795,1455,1455,1455,1455,0
|
|
20230828,163400,504219795,1455,1455,1455,1455,0
|
|
20230828,163300,504219795,1455,1455,1455,1455,0
|
|
20230828,163200,504219795,1455,1455,1455,1455,0
|
|
20230828,163100,504219795,1455,1455,1455,1455,0
|
|
20230828,163000,504219795,1455,1455,1455,1455,0
|
|
20230828,162900,504219795,1455,1455,1455,1455,0
|
|
20230828,162800,504219795,1455,1455,1455,1455,0
|
|
20230828,162700,504219795,1455,1455,1455,1455,0
|
|
20230828,162600,504219795,1455,1455,1455,1455,0
|
|
20230828,162500,504219795,1455,1455,1455,1455,0
|
|
20230828,162400,504219795,1455,1455,1455,1455,0
|
|
20230828,162300,504219795,1455,1455,1455,1455,0
|
|
20230828,162200,504219795,1455,1455,1455,1455,0
|
|
20230828,162100,504219795,1455,1455,1455,1455,0
|
|
20230828,162000,504219795,1455,1455,1455,1455,0
|
|
20230828,161900,504219795,1455,1455,1455,1455,13086
|
|
20230828,161800,504219795,1455,1455,1455,1455,0
|
|
20230828,161700,504219795,1455,1455,1455,1455,0
|
|
20230828,161600,504219795,1455,1455,1455,1455,0
|
|
20230828,161500,504219795,1455,1455,1455,1455,0
|
|
20230828,161400,504219795,1455,1455,1455,1455,0
|
|
20230828,161300,504219795,1455,1455,1455,1455,0
|
|
20230828,161200,504219795,1455,1455,1455,1455,0
|
|
20230828,161100,504219795,1455,1455,1455,1455,0
|
|
20230828,161000,504219795,1455,1455,1455,1455,0
|
|
20230828,160900,504219795,1455,1455,1455,1455,0
|
|
20230828,160800,504219795,1455,1455,1455,1455,0
|
|
20230828,160700,504219795,1455,1455,1455,1455,0
|
|
20230828,160600,504219795,1455,1455,1455,1455,0
|
|
20230828,160500,504219795,1455,1455,1455,1455,0
|
|
20230828,160400,504219795,1455,1455,1455,1455,0
|
|
20230828,160300,504219795,1455,1455,1455,1455,0
|
|
20230828,160200,504219795,1455,1455,1455,1455,0
|
|
20230828,160100,504219795,1455,1455,1455,1455,0
|
|
20230828,160000,504219795,1455,1455,1455,1455,0
|
|
20230828,155900,504219795,1455,1455,1455,1455,0
|
|
20230828,155800,504219795,1455,1455,1455,1455,0
|
|
20230828,155700,504219795,1455,1455,1455,1455,0
|
|
20230828,155600,504219795,1455,1455,1455,1455,0
|
|
20230828,155500,504219795,1455,1455,1455,1455,0
|
|
20230828,155400,504219795,1455,1455,1455,1455,0
|
|
20230828,155300,504219795,1455,1455,1455,1455,0
|
|
20230828,155200,504219795,1455,1455,1455,1455,0
|
|
20230828,155100,504219795,1455,1455,1455,1455,0
|
|
20230828,155000,504219795,1455,1455,1455,1455,0
|
|
20230828,154900,504219795,1455,1455,1455,1455,13086
|
|
20230828,154800,504219795,1455,1455,1455,1455,0
|
|
20230828,154700,504219795,1455,1455,1455,1455,0
|
|
20230828,154600,504219795,1455,1455,1455,1455,0
|
|
20230828,154500,504219795,1455,1455,1455,1455,0
|
|
20230828,154400,504219795,1455,1455,1455,1455,0
|
|
20230828,154300,504219795,1455,1455,1455,1455,0
|
|
20230828,154200,504219795,1455,1455,1455,1455,0
|
|
20230828,154100,504219795,1455,1455,1455,1455,0
|
|
20230828,154000,504219795,1455,1455,1455,1455,0
|
|
20230828,153900,504219795,1455,1455,1455,1455,0
|
|
20230828,153800,504219795,1455,1455,1455,1455,0
|
|
20230828,153700,504219795,1455,1455,1455,1455,0
|
|
20230828,153600,504219795,1455,1455,1455,1455,0
|
|
20230828,153500,504219795,1455,1455,1455,1455,0
|
|
20230828,153400,504219795,1455,1455,1455,1455,0
|
|
20230828,153300,504219795,1455,1455,1455,1455,0
|
|
20230828,153200,504219795,1455,1455,1455,1455,0
|
|
20230828,153100,504219795,1455,1455,1455,1455,0
|
|
20230828,153000,504219795,1455,1455,1455,1455,13086
|
|
20230828,152900,485179665,1458,1458,1458,1458,0
|
|
20230828,152800,485179665,1458,1458,1458,1458,0
|
|
20230828,152700,485179665,1458,1458,1458,1458,0
|
|
20230828,152600,485179665,1458,1458,1458,1458,0
|
|
20230828,152500,485179665,1458,1458,1458,1458,0
|
|
20230828,152400,485179665,1458,1458,1458,1458,0
|
|
20230828,152300,485179665,1458,1458,1458,1458,0
|
|
20230828,152200,485179665,1458,1458,1458,1458,0
|
|
20230828,152100,485179665,1458,1458,1458,1458,0
|
|
20230828,152000,485179665,1458,1458,1458,1458,0
|
|
20230828,151900,485179665,1458,1457,1458,1456,1109
|
|
20230828,151800,483564713,1458,1457,1458,1456,2613
|
|
20230828,151700,479756091,1457,1458,1458,1457,670
|
|
20230828,151600,478779607,1458,1459,1459,1458,68
|
|
20230828,151500,478680407,1458,1458,1458,1458,1004
|
|
20230828,151400,477216575,1459,1458,1459,1458,2400
|
|
20230828,151300,473715575,1457,1457,1457,1457,0
|
|
20230828,151200,473715575,1457,1458,1458,1457,3400
|
|
20230828,151100,468760790,1459,1460,1460,1459,1466
|
|
20230828,151000,466621894,1459,1459,1459,1459,1984
|
|
20230828,150900,463727238,1458,1458,1458,1458,163
|
|
20230828,150800,463489584,1459,1459,1459,1459,5
|
|
20230828,150700,463482289,1459,1457,1459,1457,549
|
|
20230828,150600,462681969,1457,1458,1458,1457,1403
|
|
20230828,150500,460636408,1458,1457,1458,1457,110
|
|
20230828,150400,460476128,1457,1457,1457,1457,0
|
|
20230828,150300,460476128,1457,1457,1457,1457,1505
|
|
20230828,150200,458283343,1458,1459,1459,1458,205
|
|
20230828,150100,457984447,1458,1459,1459,1458,455
|
|
20230828,150000,457321042,1458,1459,1459,1458,604
|
|
20230828,145900,456439890,1459,1459,1459,1459,51
|
|
20230828,145800,456365481,1459,1459,1460,1459,1744
|
|
20230828,145700,453820685,1459,1459,1459,1459,174
|
|
20230828,145600,453566819,1460,1460,1460,1460,100
|
|
20230828,145500,453420819,1461,1461,1461,1461,12
|
|
20230828,145400,453403287,1458,1459,1461,1458,363
|
|
20230828,145300,452873703,1461,1459,1461,1459,5443
|
|
20230828,145200,444932156,1459,1457,1459,1457,4420
|
|
20230828,145100,438488663,1457,1457,1457,1457,115
|
|
20230828,145000,438321108,1458,1458,1458,1458,0
|
|
20230828,144900,438321108,1458,1458,1458,1458,70
|
|
20230828,144800,438219048,1458,1458,1458,1458,0
|
|
20230828,144700,438219048,1458,1457,1458,1457,148
|
|
20230828,144600,438003312,1456,1456,1456,1456,14
|
|
20230828,144500,437982928,1456,1456,1456,1456,100
|
|
20230828,144400,437837328,1456,1456,1456,1456,2668
|
|
20230828,144300,433952720,1456,1456,1456,1456,1000
|
|
20230828,144200,432496720,1456,1457,1457,1456,2828
|
|
20230828,144100,428377217,1458,1458,1458,1458,620
|
|
20230828,144000,427473257,1458,1459,1459,1458,330
|
|
20230828,143900,426991917,1459,1459,1459,1459,4
|
|
20230828,143800,426986081,1459,1458,1459,1458,638
|
|
20230828,143700,426055857,1459,1461,1461,1459,4211
|
|
20230828,143600,419911998,1459,1459,1459,1459,104
|
|
20230828,143500,419760262,1459,1460,1460,1459,581
|
|
20230828,143400,418912404,1461,1462,1462,1461,1539
|
|
20230828,143300,416662558,1461,1461,1461,1461,647
|
|
20230828,143200,415717291,1460,1460,1460,1460,270
|
|
20230828,143100,415323091,1460,1460,1461,1459,269
|
|
20230828,143000,414930363,1460,1461,1461,1460,307
|
|
20230828,142900,414482136,1461,1461,1461,1461,0
|
|
20230828,142800,414482136,1461,1462,1462,1461,19
|
|
20230828,142700,414454374,1462,1462,1462,1462,0
|
|
20230828,142600,414454374,1462,1462,1462,1462,0
|
|
20230828,142500,414454374,1462,1462,1462,1462,15
|
|
20230828,142400,414432444,1461,1461,1461,1461,62
|
|
20230828,142300,414341862,1462,1462,1462,1462,0
|
|
20230828,142200,414341862,1462,1463,1463,1462,798
|
|
20230828,142100,413174440,1463,1463,1463,1463,64
|
|
20230828,142000,413080808,1463,1463,1463,1463,390
|
|
20230828,141900,412510238,1463,1464,1464,1463,3587
|
|
20230828,141800,407259870,1464,1465,1465,1464,10
|
|
20230828,141700,407245226,1464,1464,1464,1464,149
|
|
20230828,141600,407027090,1464,1464,1465,1464,21
|
|
20230828,141500,406996343,1465,1464,1465,1464,86
|
|
20230828,141400,406870369,1464,1465,1465,1464,409
|
|
20230828,141300,406271198,1465,1465,1465,1465,33
|
|
20230828,141200,406222853,1465,1465,1466,1465,31
|
|
20230828,141100,406177434,1465,1465,1466,1465,696
|
|
20230828,141000,405157793,1465,1465,1465,1465,35
|
|
20230828,140900,405106518,1465,1465,1465,1465,1
|
|
20230828,140800,405105053,1464,1464,1464,1464,1581
|
|
20230828,140700,402790469,1463,1463,1463,1463,150
|
|
20230828,140600,402571019,1463,1463,1463,1463,0
|
|
20230828,140500,402571019,1463,1463,1463,1463,0
|
|
20230828,140400,402571019,1463,1462,1464,1462,7246
|
|
20230828,140300,391971428,1462,1462,1462,1462,2
|
|
20230828,140200,391968504,1462,1463,1463,1462,87
|
|
20230828,140100,391841299,1460,1459,1460,1459,3499
|
|
20230828,140000,386733058,1459,1459,1459,1459,3
|
|
20230828,135900,386728681,1459,1459,1459,1459,1
|
|
20230828,135800,386727222,1459,1459,1459,1459,88
|
|
20230828,135700,386598830,1459,1460,1460,1459,8
|
|
20230828,135600,386587153,1459,1459,1459,1459,71
|
|
20230828,135500,386483564,1460,1460,1460,1460,5
|
|
20230828,135400,386476264,1460,1460,1460,1460,3
|
|
20230828,135300,386471884,1460,1460,1460,1460,138
|
|
20230828,135200,386270404,1460,1460,1460,1460,0
|
|
20230828,135100,386270404,1460,1458,1460,1458,55
|
|
20230828,135000,386190204,1458,1458,1458,1458,1100
|
|
20230828,134900,384586404,1459,1460,1460,1459,104
|
|
20230828,134800,384434664,1458,1458,1458,1458,0
|
|
20230828,134700,384434664,1458,1459,1459,1458,7062
|
|
20230828,134600,374137450,1460,1460,1460,1460,16
|
|
20230828,134500,374114090,1462,1462,1462,1462,28
|
|
20230828,134400,374073154,1460,1460,1460,1460,0
|
|
20230828,134300,374073154,1460,1460,1460,1460,0
|
|
20230828,134200,374073154,1460,1460,1460,1460,5
|
|
20230828,134100,374065854,1461,1462,1462,1461,731
|
|
20230828,134000,372997135,1463,1463,1463,1463,1
|
|
20230828,133900,372995672,1463,1463,1463,1463,10
|
|
20230828,133800,372981042,1463,1463,1463,1463,0
|
|
20230828,133700,372981042,1463,1463,1463,1463,0
|
|
20230828,133600,372981042,1463,1463,1463,1463,3
|
|
20230828,133500,372976653,1461,1459,1461,1459,3347
|
|
20230828,133400,368093378,1460,1461,1461,1460,3434
|
|
20230828,133300,363079638,1463,1463,1463,1463,0
|
|
20230828,133200,363079638,1463,1463,1463,1463,0
|
|
20230828,133100,363079638,1463,1463,1463,1463,0
|
|
20230828,133000,363079638,1463,1463,1463,1463,0
|
|
20230828,132900,363079638,1463,1463,1463,1463,45
|
|
20230828,132800,363013803,1460,1462,1462,1460,5900
|
|
20230828,132700,354394646,1462,1462,1462,1462,0
|
|
20230828,132600,354394646,1462,1462,1462,1462,0
|
|
20230828,132500,354394646,1462,1463,1463,1462,101
|
|
20230828,132400,354246983,1463,1463,1463,1463,8
|
|
20230828,132300,354235279,1463,1463,1463,1463,2490
|
|
20230828,132200,350592409,1464,1464,1464,1464,100
|
|
20230828,132100,350446009,1464,1464,1464,1464,0
|
|
20230828,132000,350446009,1464,1464,1464,1464,31
|
|
20230828,131900,350400625,1464,1464,1464,1464,0
|
|
20230828,131800,350400625,1464,1464,1464,1464,473
|
|
20230828,131700,349708153,1465,1465,1465,1465,20
|
|
20230828,131600,349678853,1464,1464,1464,1464,0
|
|
20230828,131500,349678853,1464,1464,1464,1464,425
|
|
20230828,131400,349056653,1463,1463,1463,1463,0
|
|
20230828,131300,349056653,1463,1463,1463,1463,0
|
|
20230828,131200,349056653,1463,1463,1463,1463,17
|
|
20230828,131100,349031782,1463,1463,1463,1463,0
|
|
20230828,131000,349031782,1463,1463,1463,1463,50
|
|
20230828,130900,348958632,1463,1463,1463,1463,300
|
|
20230828,130800,348519732,1463,1463,1463,1463,20
|
|
20230828,130700,348490472,1461,1462,1462,1461,299
|
|
20230828,130600,348053464,1463,1463,1463,1463,21
|
|
20230828,130500,348022741,1461,1461,1461,1461,0
|
|
20230828,130400,348022741,1461,1462,1462,1461,867
|
|
20230828,130300,346755953,1463,1463,1463,1463,0
|
|
20230828,130200,346755953,1463,1463,1463,1463,3
|
|
20230828,130100,346751564,1463,1463,1463,1463,25
|
|
20230828,130000,346714989,1463,1463,1463,1463,246
|
|
20230828,125900,346355091,1461,1461,1461,1461,1000
|
|
20230828,125800,344894091,1461,1461,1461,1461,1678
|
|
20230828,125700,342442533,1461,1464,1464,1461,2
|
|
20230828,125600,342439608,1460,1460,1460,1460,0
|
|
20230828,125500,342439608,1460,1463,1463,1460,3044
|
|
20230828,125400,337990904,1464,1464,1464,1464,101
|
|
20230828,125300,337843040,1463,1463,1463,1463,0
|
|
20230828,125200,337843040,1463,1462,1463,1462,275
|
|
20230828,125100,337440730,1462,1466,1466,1462,445
|
|
20230828,125000,336789892,1465,1465,1466,1463,2556
|
|
20230828,124900,333046562,1465,1467,1468,1465,2291
|
|
20230828,124800,329686364,1465,1465,1465,1465,143
|
|
20230828,124700,329476869,1466,1464,1466,1464,408
|
|
20230828,124600,328878794,1465,1465,1465,1465,690
|
|
20230828,124500,327867944,1465,1465,1465,1465,0
|
|
20230828,124400,327867944,1465,1464,1465,1464,6
|
|
20230828,124300,327859159,1465,1465,1465,1464,13
|
|
20230828,124200,327840119,1465,1464,1465,1464,130
|
|
20230828,124100,327649798,1463,1463,1463,1463,18
|
|
20230828,124000,327623464,1463,1463,1463,1463,125
|
|
20230828,123900,327440589,1462,1462,1462,1462,371
|
|
20230828,123800,326898187,1462,1462,1462,1462,99
|
|
20230828,123700,326753449,1462,1462,1462,1462,2
|
|
20230828,123600,326750525,1462,1462,1462,1462,0
|
|
20230828,123500,326750525,1462,1461,1462,1461,1137
|
|
20230828,123400,325089349,1461,1461,1461,1461,10
|
|
20230828,123300,325074739,1460,1460,1460,1460,454
|
|
20230828,123200,324411899,1460,1460,1460,1460,0
|
|
20230828,123100,324411899,1460,1461,1461,1460,95
|
|
20230828,123000,324273198,1461,1461,1461,1461,0
|
|
20230828,122900,324273198,1461,1461,1461,1461,0
|
|
20230828,122800,324273198,1461,1461,1461,1461,80
|
|
20230828,122700,324156318,1461,1461,1461,1461,100
|
|
20230828,122600,324010218,1461,1461,1461,1461,0
|
|
20230828,122500,324010218,1461,1461,1461,1461,2
|
|
20230828,122400,324007296,1461,1461,1461,1461,4
|
|
20230828,122300,324001452,1461,1461,1461,1461,0
|
|
20230828,122200,324001452,1461,1461,1461,1461,10
|
|
20230828,122100,323986842,1461,1461,1461,1461,0
|
|
20230828,122000,323986842,1461,1460,1461,1460,177
|
|
20230828,121900,323728421,1460,1460,1460,1460,0
|
|
20230828,121800,323728421,1460,1458,1460,1458,202
|
|
20230828,121700,323433694,1457,1458,1458,1457,719
|
|
20230828,121600,322386021,1458,1460,1460,1458,1827
|
|
20230828,121500,319721447,1460,1461,1461,1460,543
|
|
20230828,121400,318928543,1462,1461,1462,1461,30
|
|
20230828,121300,318884688,1460,1460,1460,1460,311
|
|
20230828,121200,318430628,1460,1460,1460,1460,1791
|
|
20230828,121100,315815768,1460,1461,1461,1460,899
|
|
20230828,121000,314503227,1461,1462,1462,1461,39
|
|
20230828,120900,314446210,1464,1464,1464,1464,0
|
|
20230828,120800,314446210,1464,1464,1464,1464,0
|
|
20230828,120700,314446210,1464,1463,1464,1463,23
|
|
20230828,120600,314412539,1460,1460,1460,1460,9315
|
|
20230828,120500,300812639,1460,1460,1460,1460,1539
|
|
20230828,120400,298565699,1460,1460,1460,1460,0
|
|
20230828,120300,298565699,1460,1460,1460,1460,820
|
|
20230828,120200,297368499,1461,1462,1462,1461,325
|
|
20230828,120100,296893656,1461,1461,1461,1461,262
|
|
20230828,120000,296510874,1461,1461,1461,1461,92
|
|
20230828,115900,296376462,1462,1462,1462,1462,0
|
|
20230828,115800,296376462,1462,1462,1462,1462,112
|
|
20230828,115700,296212718,1462,1462,1462,1462,87
|
|
20230828,115600,296085524,1463,1463,1463,1463,119
|
|
20230828,115500,295911427,1465,1464,1465,1463,220
|
|
20230828,115400,295589301,1462,1464,1464,1462,778
|
|
20230828,115300,294451603,1462,1465,1465,1462,901
|
|
20230828,115200,293132977,1465,1465,1465,1465,20
|
|
20230828,115100,293103677,1464,1465,1465,1464,43
|
|
20230828,115000,293040685,1464,1464,1464,1464,0
|
|
20230828,114900,293040685,1464,1463,1464,1463,926
|
|
20230828,114800,291685543,1464,1464,1464,1464,39
|
|
20230828,114700,291628447,1463,1463,1463,1463,107
|
|
20230828,114600,291471906,1464,1464,1464,1464,190
|
|
20230828,114500,291193746,1466,1466,1466,1466,0
|
|
20230828,114400,291193746,1466,1464,1466,1464,318
|
|
20230828,114300,290727778,1464,1465,1466,1464,322
|
|
20230828,114200,290256030,1464,1464,1464,1464,254
|
|
20230828,114100,289884174,1466,1466,1466,1466,501
|
|
20230828,114000,289149708,1466,1466,1466,1466,21
|
|
20230828,113900,289118922,1466,1465,1466,1465,263
|
|
20230828,113800,288733568,1465,1465,1465,1465,122
|
|
20230828,113700,288554838,1464,1465,1465,1464,3049
|
|
20230828,113600,284091081,1465,1465,1466,1465,2310
|
|
20230828,113500,280706696,1466,1465,1466,1465,510
|
|
20230828,113400,279959236,1464,1464,1464,1464,502
|
|
20230828,113300,279224308,1464,1464,1464,1464,185
|
|
20230828,113200,278953468,1464,1464,1464,1464,1239
|
|
20230828,113100,277139572,1464,1463,1464,1463,481
|
|
20230828,113000,276435859,1463,1463,1463,1463,29
|
|
20230828,112900,276393432,1463,1463,1463,1463,945
|
|
20230828,112800,275010897,1463,1460,1463,1460,3525
|
|
20230828,112700,269859880,1461,1461,1461,1461,0
|
|
20230828,112600,269859880,1461,1461,1461,1461,89
|
|
20230828,112500,269729851,1460,1462,1462,1460,51
|
|
20230828,112400,269655291,1463,1461,1463,1461,580
|
|
20230828,112300,268807572,1461,1460,1461,1460,1353
|
|
20230828,112200,266832142,1460,1459,1460,1459,2106
|
|
20230828,112100,263759284,1459,1459,1459,1459,0
|
|
20230828,112000,263759284,1459,1459,1459,1459,10
|
|
20230828,111900,263744694,1459,1459,1459,1459,55
|
|
20230828,111800,263664449,1459,1459,1459,1459,809
|
|
20230828,111700,262484118,1459,1459,1459,1459,400
|
|
20230828,111600,261900518,1459,1459,1459,1459,124
|
|
20230828,111500,261719602,1460,1460,1460,1460,0
|
|
20230828,111400,261719602,1460,1460,1460,1460,200
|
|
20230828,111300,261427602,1460,1460,1461,1460,3634
|
|
20230828,111200,256121197,1460,1460,1460,1460,1870
|
|
20230828,111100,253390997,1460,1460,1460,1460,1740
|
|
20230828,111000,250850597,1460,1459,1460,1459,1977
|
|
20230828,110900,247965736,1458,1458,1458,1458,1
|
|
20230828,110800,247964278,1459,1459,1459,1459,126
|
|
20230828,110700,247780444,1459,1460,1460,1459,30
|
|
20230828,110600,247736659,1457,1457,1460,1457,211
|
|
20230828,110500,247429158,1458,1458,1458,1458,2
|
|
20230828,110400,247426242,1457,1457,1457,1457,301
|
|
20230828,110300,246987685,1459,1459,1459,1459,4
|
|
20230828,110200,246981849,1460,1460,1460,1460,22
|
|
20230828,110100,246949729,1459,1457,1459,1457,153
|
|
20230828,110000,246726766,1458,1460,1460,1457,3091
|
|
20230828,105900,242214253,1461,1460,1461,1460,12
|
|
20230828,105800,242196723,1461,1460,1461,1460,34
|
|
20230828,105700,242147062,1460,1461,1461,1460,33
|
|
20230828,105600,242098881,1461,1461,1461,1460,324
|
|
20230828,105500,241625801,1460,1460,1461,1460,562
|
|
20230828,105400,240805256,1456,1456,1456,1456,1
|
|
20230828,105300,240803800,1460,1460,1460,1460,1
|
|
20230828,105200,240802340,1460,1457,1460,1457,441
|
|
20230828,105100,240159743,1456,1456,1456,1456,674
|
|
20230828,105000,239178399,1456,1456,1456,1456,10
|
|
20230828,104900,239163839,1456,1456,1456,1456,20
|
|
20230828,104800,239134719,1455,1455,1455,1455,1390
|
|
20230828,104700,237112269,1456,1456,1456,1456,51
|
|
20230828,104600,237038013,1456,1459,1461,1456,4579
|
|
20230828,104500,230357690,1459,1459,1459,1459,6
|
|
20230828,104400,230348936,1459,1457,1459,1457,904
|
|
20230828,104300,229030881,1456,1457,1457,1456,26
|
|
20230828,104200,228993005,1456,1456,1456,1456,1773
|
|
20230828,104100,226411517,1456,1456,1456,1456,0
|
|
20230828,104000,226411517,1456,1456,1456,1456,7
|
|
20230828,103900,226401325,1456,1456,1456,1456,0
|
|
20230828,103800,226401325,1456,1456,1456,1456,6
|
|
20230828,103700,226392589,1456,1456,1456,1456,0
|
|
20230828,103600,226392589,1456,1456,1456,1456,11
|
|
20230828,103500,226376573,1456,1456,1456,1456,6233
|
|
20230828,103400,217301325,1457,1456,1457,1456,3797
|
|
20230828,103300,211772873,1456,1455,1456,1453,120
|
|
20230828,103200,211598324,1457,1455,1457,1455,969
|
|
20230828,103100,210188243,1456,1456,1457,1456,37
|
|
20230828,103000,210134365,1457,1457,1457,1457,9
|
|
20230828,102900,210121252,1456,1457,1457,1456,21
|
|
20230828,102800,210090675,1456,1455,1456,1455,411
|
|
20230828,102700,209492529,1455,1456,1456,1455,4079
|
|
20230828,102600,203557563,1456,1454,1456,1454,2901
|
|
20230828,102500,199337232,1454,1453,1454,1451,1463
|
|
20230828,102400,197211386,1452,1452,1453,1452,279
|
|
20230828,102300,196806244,1452,1450,1452,1450,3651
|
|
20230828,102200,191512213,1450,1450,1450,1447,1314
|
|
20230828,102100,189608484,1449,1449,1450,1449,1916
|
|
20230828,102000,186832000,1449,1448,1449,1448,2559
|
|
20230828,101900,183126158,1446,1446,1446,1446,179
|
|
20230828,101800,182867324,1446,1447,1447,1446,6508
|
|
20230828,101700,173456334,1448,1449,1449,1448,604
|
|
20230828,101600,172581630,1449,1449,1449,1448,39
|
|
20230828,101500,172525134,1449,1449,1449,1449,100
|
|
20230828,101400,172380234,1449,1448,1449,1448,3985
|
|
20230828,101300,166609446,1446,1446,1446,1446,0
|
|
20230828,101200,166609446,1446,1446,1446,1446,0
|
|
20230828,101100,166609446,1446,1446,1446,1446,0
|
|
20230828,101000,166609446,1446,1446,1446,1446,2045
|
|
20230828,100900,163652376,1446,1447,1447,1446,2831
|
|
20230828,100800,159556949,1447,1447,1447,1447,1
|
|
20230828,100700,159555502,1447,1447,1447,1447,0
|
|
20230828,100600,159555502,1447,1447,1447,1447,0
|
|
20230828,100500,159555502,1447,1446,1447,1446,101
|
|
20230828,100400,159409356,1447,1445,1447,1445,210
|
|
20230828,100300,159105886,1445,1445,1445,1445,0
|
|
20230828,100200,159105886,1445,1445,1445,1445,4
|
|
20230828,100100,159100106,1444,1444,1444,1444,0
|
|
20230828,100000,159100106,1444,1444,1444,1444,0
|
|
20230828,095900,159100106,1444,1445,1445,1444,2500
|
|
20230828,095800,155489230,1445,1445,1445,1445,327
|
|
20230828,095700,155016715,1445,1446,1446,1445,83
|
|
20230828,095600,154896770,1447,1445,1447,1445,2005
|
|
20230828,095500,151999543,1445,1445,1445,1445,8
|
|
20230828,095400,151987983,1448,1446,1448,1446,928
|
|
20230828,095300,150646053,1445,1446,1446,1445,2040
|
|
20230828,095200,147696937,1446,1446,1446,1446,1182
|
|
20230828,095100,145987765,1447,1448,1448,1447,1445
|
|
20230828,095000,143895933,1448,1450,1450,1448,1418
|
|
20230828,094900,141841999,1450,1450,1450,1449,191
|
|
20230828,094800,141565199,1449,1449,1449,1449,974
|
|
20230828,094700,140153873,1449,1449,1449,1449,89
|
|
20230828,094600,140024912,1449,1448,1450,1448,2992
|
|
20230828,094500,135691907,1448,1448,1448,1448,5162
|
|
20230828,094400,128217331,1448,1448,1448,1448,12
|
|
20230828,094300,128199955,1446,1447,1448,1446,769
|
|
20230828,094200,127087458,1447,1447,1447,1446,261
|
|
20230828,094100,126709801,1448,1448,1448,1448,7
|
|
20230828,094000,126699665,1448,1448,1448,1448,17
|
|
20230828,093900,126675049,1448,1447,1448,1447,275
|
|
20230828,093800,126277122,1448,1448,1448,1447,1294
|
|
20230828,093700,124404177,1448,1448,1448,1447,964
|
|
20230828,093600,123008354,1448,1448,1448,1448,81
|
|
20230828,093500,122891066,1448,1448,1448,1448,131
|
|
20230828,093400,122701378,1448,1448,1448,1448,10
|
|
20230828,093300,122686898,1448,1448,1448,1448,10
|
|
20230828,093200,122672418,1448,1447,1448,1445,3418
|
|
20230828,093100,117730772,1447,1447,1447,1446,2517
|
|
20230828,093000,114091183,1447,1448,1448,1447,331
|
|
20230828,092900,113612225,1449,1448,1449,1447,123
|
|
20230828,092800,113434102,1447,1447,1447,1447,499
|
|
20230828,092700,112712049,1445,1447,1447,1445,39
|
|
20230828,092600,112655692,1445,1445,1445,1445,0
|
|
20230828,092500,112655692,1445,1448,1448,1445,91
|
|
20230828,092400,112524137,1448,1444,1448,1443,702
|
|
20230828,092300,111510642,1444,1448,1451,1444,8411
|
|
20230828,092200,99335607,1448,1446,1448,1446,1322
|
|
20230828,092100,97422615,1447,1447,1447,1447,11
|
|
20230828,092000,97406698,1447,1446,1447,1444,6017
|
|
20230828,091900,88711438,1448,1447,1448,1447,3464
|
|
20230828,091800,83698880,1449,1447,1449,1447,508
|
|
20230828,091700,82963618,1449,1447,1449,1447,677
|
|
20230828,091600,81983599,1447,1449,1449,1447,393
|
|
20230828,091500,81414616,1447,1447,1447,1447,0
|
|
20230828,091400,81414616,1447,1448,1448,1446,3511
|
|
20230828,091300,76333623,1448,1448,1448,1448,0
|
|
20230828,091200,76333623,1448,1448,1448,1448,308
|
|
20230828,091100,75887639,1447,1452,1452,1447,2999
|
|
20230828,091000,71542395,1452,1453,1453,1452,1500
|
|
20230828,090900,69363619,1453,1453,1453,1453,0
|
|
20230828,090800,69363619,1453,1455,1455,1453,597
|
|
20230828,090700,68495309,1455,1449,1455,1449,5
|
|
20230828,090600,68488044,1456,1447,1456,1446,17879
|
|
20230828,090500,42581436,1447,1445,1447,1445,2138
|
|
20230828,090400,39490635,1446,1450,1450,1446,17586
|
|
20230828,090300,13993207,1450,1453,1453,1450,3058
|
|
20230828,090200,9556784,1453,1453,1456,1453,550
|
|
20230828,090100,8757274,1453,1457,1457,1453,500
|
|
20230828,090000,8030647,1456,1453,1458,1453,5522
|