591 lines
28 KiB
CSV
591 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230904,184800,343098676,1578,1578,1578,1578,2649
|
|
20230904,184700,343098676,1578,1578,1578,1578,0
|
|
20230904,184600,343098676,1578,1578,1578,1578,0
|
|
20230904,184500,343098676,1578,1578,1578,1578,0
|
|
20230904,184400,343098676,1578,1578,1578,1578,0
|
|
20230904,184300,343098676,1578,1578,1578,1578,0
|
|
20230904,184200,343098676,1578,1578,1578,1578,0
|
|
20230904,184100,343098676,1578,1578,1578,1578,0
|
|
20230904,184000,343098676,1578,1578,1578,1578,0
|
|
20230904,183900,343098676,1578,1578,1578,1578,0
|
|
20230904,183800,343098676,1578,1578,1578,1578,0
|
|
20230904,183700,343098676,1578,1578,1578,1578,0
|
|
20230904,183600,343098676,1578,1578,1578,1578,0
|
|
20230904,183500,343098676,1578,1578,1578,1578,0
|
|
20230904,183400,343098676,1578,1578,1578,1578,0
|
|
20230904,183300,343098676,1578,1578,1578,1578,0
|
|
20230904,183200,343098676,1578,1578,1578,1578,0
|
|
20230904,183100,343098676,1578,1578,1578,1578,0
|
|
20230904,183000,343098676,1578,1578,1578,1578,0
|
|
20230904,182900,343098676,1578,1578,1578,1578,0
|
|
20230904,182800,343098676,1578,1578,1578,1578,0
|
|
20230904,182700,343098676,1578,1578,1578,1578,0
|
|
20230904,182600,343098676,1578,1578,1578,1578,0
|
|
20230904,182500,343098676,1578,1578,1578,1578,0
|
|
20230904,182400,343098676,1578,1578,1578,1578,0
|
|
20230904,182300,343098676,1578,1578,1578,1578,0
|
|
20230904,182200,343098676,1578,1578,1578,1578,0
|
|
20230904,182100,343098676,1578,1578,1578,1578,0
|
|
20230904,182000,343098676,1578,1578,1578,1578,0
|
|
20230904,181900,343098676,1578,1578,1578,1578,0
|
|
20230904,181800,343098676,1578,1578,1578,1578,2649
|
|
20230904,181700,343098676,1578,1578,1578,1578,0
|
|
20230904,181600,343098676,1578,1578,1578,1578,0
|
|
20230904,181500,343098676,1578,1578,1578,1578,0
|
|
20230904,181400,343098676,1578,1578,1578,1578,0
|
|
20230904,181300,343098676,1578,1578,1578,1578,0
|
|
20230904,181200,343098676,1578,1578,1578,1578,0
|
|
20230904,181100,343098676,1578,1578,1578,1578,0
|
|
20230904,181000,343098676,1578,1578,1578,1578,0
|
|
20230904,180900,343098676,1578,1578,1578,1578,0
|
|
20230904,180800,343098676,1578,1578,1578,1578,0
|
|
20230904,180700,343098676,1578,1578,1578,1578,0
|
|
20230904,180600,343098676,1578,1578,1578,1578,0
|
|
20230904,180500,343098676,1578,1578,1578,1578,0
|
|
20230904,180400,343098676,1578,1578,1578,1578,0
|
|
20230904,180300,343098676,1578,1578,1578,1578,0
|
|
20230904,180200,343098676,1578,1578,1578,1578,0
|
|
20230904,180100,343098676,1578,1578,1578,1578,0
|
|
20230904,180000,343098676,1578,1578,1578,1578,0
|
|
20230904,175900,343098676,1578,1578,1578,1578,0
|
|
20230904,175800,343098676,1578,1578,1578,1578,0
|
|
20230904,175700,343098676,1578,1578,1578,1578,0
|
|
20230904,175600,343098676,1578,1578,1578,1578,0
|
|
20230904,175500,343098676,1578,1578,1578,1578,0
|
|
20230904,175400,343098676,1578,1578,1578,1578,0
|
|
20230904,175300,343098676,1578,1578,1578,1578,0
|
|
20230904,175200,343098676,1578,1578,1578,1578,0
|
|
20230904,175100,343098676,1578,1578,1578,1578,0
|
|
20230904,175000,343098676,1578,1578,1578,1578,0
|
|
20230904,174900,343098676,1578,1578,1578,1578,0
|
|
20230904,174800,343098676,1578,1578,1578,1578,2649
|
|
20230904,174700,343098676,1578,1578,1578,1578,0
|
|
20230904,174600,343098676,1578,1578,1578,1578,0
|
|
20230904,174500,343098676,1578,1578,1578,1578,0
|
|
20230904,174400,343098676,1578,1578,1578,1578,0
|
|
20230904,174300,343098676,1578,1578,1578,1578,0
|
|
20230904,174200,343098676,1578,1578,1578,1578,0
|
|
20230904,174100,343098676,1578,1578,1578,1578,0
|
|
20230904,174000,343098676,1578,1578,1578,1578,0
|
|
20230904,173900,343098676,1578,1578,1578,1578,0
|
|
20230904,173800,343098676,1578,1578,1578,1578,0
|
|
20230904,173700,343098676,1578,1578,1578,1578,0
|
|
20230904,173600,343098676,1578,1578,1578,1578,0
|
|
20230904,173500,343098676,1578,1578,1578,1578,0
|
|
20230904,173400,343098676,1578,1578,1578,1578,0
|
|
20230904,173300,343098676,1578,1578,1578,1578,0
|
|
20230904,173200,343098676,1578,1578,1578,1578,0
|
|
20230904,173100,343098676,1578,1578,1578,1578,0
|
|
20230904,173000,343098676,1578,1578,1578,1578,0
|
|
20230904,172900,343098676,1578,1578,1578,1578,0
|
|
20230904,172800,343098676,1578,1578,1578,1578,0
|
|
20230904,172700,343098676,1578,1578,1578,1578,0
|
|
20230904,172600,343098676,1578,1578,1578,1578,0
|
|
20230904,172500,343098676,1578,1578,1578,1578,0
|
|
20230904,172400,343098676,1578,1578,1578,1578,0
|
|
20230904,172300,343098676,1578,1578,1578,1578,0
|
|
20230904,172200,343098676,1578,1578,1578,1578,0
|
|
20230904,172100,343098676,1578,1578,1578,1578,0
|
|
20230904,172000,343098676,1578,1578,1578,1578,0
|
|
20230904,171900,343098676,1578,1578,1578,1578,0
|
|
20230904,171800,343098676,1578,1578,1578,1578,2649
|
|
20230904,171700,343098676,1578,1578,1578,1578,0
|
|
20230904,171600,343098676,1578,1578,1578,1578,0
|
|
20230904,171500,343098676,1578,1578,1578,1578,0
|
|
20230904,171400,343098676,1578,1578,1578,1578,0
|
|
20230904,171300,343098676,1578,1578,1578,1578,0
|
|
20230904,171200,343098676,1578,1578,1578,1578,0
|
|
20230904,171100,343098676,1578,1578,1578,1578,0
|
|
20230904,171000,343098676,1578,1578,1578,1578,0
|
|
20230904,170900,343098676,1578,1578,1578,1578,0
|
|
20230904,170800,343098676,1578,1578,1578,1578,0
|
|
20230904,170700,343098676,1578,1578,1578,1578,0
|
|
20230904,170600,343098676,1578,1578,1578,1578,0
|
|
20230904,170500,343098676,1578,1578,1578,1578,0
|
|
20230904,170400,343098676,1578,1578,1578,1578,0
|
|
20230904,170300,343098676,1578,1578,1578,1578,0
|
|
20230904,170200,343098676,1578,1578,1578,1578,0
|
|
20230904,170100,343098676,1578,1578,1578,1578,0
|
|
20230904,170000,343098676,1578,1578,1578,1578,0
|
|
20230904,165900,343098676,1578,1578,1578,1578,0
|
|
20230904,165800,343098676,1578,1578,1578,1578,0
|
|
20230904,165700,343098676,1578,1578,1578,1578,0
|
|
20230904,165600,343098676,1578,1578,1578,1578,0
|
|
20230904,165500,343098676,1578,1578,1578,1578,0
|
|
20230904,165400,343098676,1578,1578,1578,1578,0
|
|
20230904,165300,343098676,1578,1578,1578,1578,0
|
|
20230904,165200,343098676,1578,1578,1578,1578,0
|
|
20230904,165100,343098676,1578,1578,1578,1578,0
|
|
20230904,165000,343098676,1578,1578,1578,1578,0
|
|
20230904,164900,343098676,1578,1578,1578,1578,0
|
|
20230904,164800,343098676,1578,1578,1578,1578,2649
|
|
20230904,164700,343098676,1578,1578,1578,1578,0
|
|
20230904,164600,343098676,1578,1578,1578,1578,0
|
|
20230904,164500,343098676,1578,1578,1578,1578,0
|
|
20230904,164400,343098676,1578,1578,1578,1578,0
|
|
20230904,164300,343098676,1578,1578,1578,1578,0
|
|
20230904,164200,343098676,1578,1578,1578,1578,0
|
|
20230904,164100,343098676,1578,1578,1578,1578,0
|
|
20230904,164000,343098676,1578,1578,1578,1578,0
|
|
20230904,163900,343098676,1578,1578,1578,1578,0
|
|
20230904,163800,343098676,1578,1578,1578,1578,0
|
|
20230904,163700,343098676,1578,1578,1578,1578,0
|
|
20230904,163600,343098676,1578,1578,1578,1578,0
|
|
20230904,163500,343098676,1578,1578,1578,1578,0
|
|
20230904,163400,343098676,1578,1578,1578,1578,0
|
|
20230904,163300,343098676,1578,1578,1578,1578,0
|
|
20230904,163200,343098676,1578,1578,1578,1578,0
|
|
20230904,163100,343098676,1578,1578,1578,1578,0
|
|
20230904,163000,343098676,1578,1578,1578,1578,0
|
|
20230904,162900,343098676,1578,1578,1578,1578,0
|
|
20230904,162800,343098676,1578,1578,1578,1578,0
|
|
20230904,162700,343098676,1578,1578,1578,1578,0
|
|
20230904,162600,343098676,1578,1578,1578,1578,0
|
|
20230904,162500,343098676,1578,1578,1578,1578,0
|
|
20230904,162400,343098676,1578,1578,1578,1578,0
|
|
20230904,162300,343098676,1578,1578,1578,1578,0
|
|
20230904,162200,343098676,1578,1578,1578,1578,0
|
|
20230904,162100,343098676,1578,1578,1578,1578,0
|
|
20230904,162000,343098676,1578,1578,1578,1578,0
|
|
20230904,161900,343098676,1578,1578,1578,1578,0
|
|
20230904,161800,343098676,1578,1578,1578,1578,2649
|
|
20230904,161700,343098676,1578,1578,1578,1578,0
|
|
20230904,161600,343098676,1578,1578,1578,1578,0
|
|
20230904,161500,343098676,1578,1578,1578,1578,0
|
|
20230904,161400,343098676,1578,1578,1578,1578,0
|
|
20230904,161300,343098676,1578,1578,1578,1578,0
|
|
20230904,161200,343098676,1578,1578,1578,1578,0
|
|
20230904,161100,343098676,1578,1578,1578,1578,0
|
|
20230904,161000,343098676,1578,1578,1578,1578,0
|
|
20230904,160900,343098676,1578,1578,1578,1578,0
|
|
20230904,160800,343098676,1578,1578,1578,1578,0
|
|
20230904,160700,343098676,1578,1578,1578,1578,0
|
|
20230904,160600,343098676,1578,1578,1578,1578,0
|
|
20230904,160500,343098676,1578,1578,1578,1578,0
|
|
20230904,160400,343098676,1578,1578,1578,1578,0
|
|
20230904,160300,343098676,1578,1578,1578,1578,0
|
|
20230904,160200,343098676,1578,1578,1578,1578,0
|
|
20230904,160100,343098676,1578,1578,1578,1578,0
|
|
20230904,160000,343098676,1578,1578,1578,1578,0
|
|
20230904,155900,343098676,1578,1578,1578,1578,0
|
|
20230904,155800,343098676,1578,1578,1578,1578,0
|
|
20230904,155700,343098676,1578,1578,1578,1578,0
|
|
20230904,155600,343098676,1578,1578,1578,1578,0
|
|
20230904,155500,343098676,1578,1578,1578,1578,0
|
|
20230904,155400,343098676,1578,1578,1578,1578,0
|
|
20230904,155300,343098676,1578,1578,1578,1578,0
|
|
20230904,155200,343098676,1578,1578,1578,1578,0
|
|
20230904,155100,343098676,1578,1578,1578,1578,0
|
|
20230904,155000,343098676,1578,1578,1578,1578,0
|
|
20230904,154900,343098676,1578,1578,1578,1578,0
|
|
20230904,154800,343098676,1578,1578,1578,1578,2649
|
|
20230904,154700,343098676,1578,1578,1578,1578,0
|
|
20230904,154600,343098676,1578,1578,1578,1578,0
|
|
20230904,154500,343098676,1578,1578,1578,1578,0
|
|
20230904,154400,343098676,1578,1578,1578,1578,0
|
|
20230904,154300,343098676,1578,1578,1578,1578,0
|
|
20230904,154200,343098676,1578,1578,1578,1578,0
|
|
20230904,154100,343098676,1578,1578,1578,1578,0
|
|
20230904,154000,343098676,1578,1578,1578,1578,0
|
|
20230904,153900,343098676,1578,1578,1578,1578,0
|
|
20230904,153800,343098676,1578,1578,1578,1578,0
|
|
20230904,153700,343098676,1578,1578,1578,1578,0
|
|
20230904,153600,343098676,1578,1578,1578,1578,0
|
|
20230904,153500,343098676,1578,1578,1578,1578,0
|
|
20230904,153400,343098676,1578,1578,1578,1578,0
|
|
20230904,153300,343098676,1578,1578,1578,1578,0
|
|
20230904,153200,343098676,1578,1578,1578,1578,0
|
|
20230904,153100,343098676,1578,1578,1578,1578,0
|
|
20230904,153000,343098676,1578,1578,1578,1578,2649
|
|
20230904,152900,338918554,1578,1578,1578,1578,0
|
|
20230904,152800,338918554,1578,1578,1578,1578,0
|
|
20230904,152700,338918554,1578,1578,1578,1578,0
|
|
20230904,152600,338918554,1578,1578,1578,1578,0
|
|
20230904,152500,338918554,1578,1578,1578,1578,0
|
|
20230904,152400,338918554,1578,1578,1578,1578,0
|
|
20230904,152300,338918554,1578,1578,1578,1578,0
|
|
20230904,152200,338918554,1578,1578,1578,1578,0
|
|
20230904,152100,338918554,1578,1578,1578,1578,0
|
|
20230904,152000,338918554,1578,1578,1578,1578,0
|
|
20230904,151900,338918554,1578,1576,1578,1576,15
|
|
20230904,151800,338894908,1576,1576,1576,1575,283
|
|
20230904,151700,338448943,1575,1575,1575,1575,0
|
|
20230904,151600,338448943,1575,1575,1575,1575,1169
|
|
20230904,151500,336607768,1575,1574,1575,1574,1066
|
|
20230904,151400,334928884,1574,1575,1575,1574,1808
|
|
20230904,151300,332083087,1574,1574,1574,1574,11
|
|
20230904,151200,332065773,1574,1574,1574,1574,270
|
|
20230904,151100,331640793,1573,1573,1573,1573,1026
|
|
20230904,151000,330026895,1573,1574,1574,1573,969
|
|
20230904,150900,328502558,1574,1575,1575,1573,136
|
|
20230904,150800,328288408,1575,1575,1575,1575,704
|
|
20230904,150700,327179608,1575,1573,1575,1573,210
|
|
20230904,150600,326849258,1573,1573,1574,1573,1123
|
|
20230904,150500,325081777,1573,1577,1577,1573,1501
|
|
20230904,150400,322716268,1579,1577,1579,1577,781
|
|
20230904,150300,321483171,1579,1578,1579,1576,58
|
|
20230904,150200,321391700,1576,1576,1579,1576,895
|
|
20230904,150100,319981174,1580,1580,1580,1580,173
|
|
20230904,150000,319707834,1581,1578,1581,1578,876
|
|
20230904,145900,318323810,1580,1578,1580,1578,513
|
|
20230904,145800,317513309,1580,1578,1580,1578,343
|
|
20230904,145700,316971414,1580,1579,1580,1578,402
|
|
20230904,145600,316336358,1575,1575,1579,1575,722
|
|
20230904,145500,315197044,1575,1573,1575,1573,587
|
|
20230904,145400,314272521,1573,1571,1573,1571,80
|
|
20230904,145300,314146803,1573,1573,1574,1571,937
|
|
20230904,145200,312673872,1575,1571,1575,1571,738
|
|
20230904,145100,311513679,1571,1571,1571,1571,232
|
|
20230904,145000,311149207,1570,1570,1570,1570,2
|
|
20230904,144900,311146067,1570,1570,1570,1570,6
|
|
20230904,144800,311136647,1570,1570,1570,1570,50
|
|
20230904,144700,311058147,1570,1570,1571,1570,35
|
|
20230904,144600,311003166,1570,1569,1570,1569,80
|
|
20230904,144500,310877569,1567,1566,1567,1566,20
|
|
20230904,144400,310846239,1566,1566,1566,1566,31
|
|
20230904,144300,310797693,1566,1566,1566,1566,400
|
|
20230904,144200,310171293,1566,1566,1566,1566,1
|
|
20230904,144100,310169727,1567,1566,1567,1566,166
|
|
20230904,144000,309909685,1566,1566,1566,1566,21
|
|
20230904,143900,309876799,1569,1566,1569,1566,22
|
|
20230904,143800,309842344,1566,1565,1566,1565,568
|
|
20230904,143700,308952984,1566,1566,1566,1566,0
|
|
20230904,143600,308952984,1566,1566,1566,1566,0
|
|
20230904,143500,308952984,1566,1566,1566,1566,0
|
|
20230904,143400,308952984,1566,1565,1566,1565,602
|
|
20230904,143300,308010852,1565,1565,1565,1565,539
|
|
20230904,143200,307167317,1566,1567,1567,1566,773
|
|
20230904,143100,305956777,1566,1566,1566,1566,0
|
|
20230904,143000,305956777,1566,1566,1566,1566,0
|
|
20230904,142900,305956777,1566,1566,1566,1566,0
|
|
20230904,142800,305956777,1566,1566,1566,1566,0
|
|
20230904,142700,305956777,1566,1566,1566,1566,118
|
|
20230904,142600,305771989,1566,1569,1569,1566,2980
|
|
20230904,142500,301104127,1569,1569,1569,1569,104
|
|
20230904,142400,300940951,1569,1569,1569,1569,2
|
|
20230904,142300,300937813,1569,1569,1569,1569,16
|
|
20230904,142200,300912709,1566,1566,1566,1566,50
|
|
20230904,142100,300834409,1566,1566,1566,1566,17
|
|
20230904,142000,300807787,1566,1567,1567,1566,352
|
|
20230904,141900,300256553,1570,1568,1570,1566,212
|
|
20230904,141800,299924412,1570,1567,1570,1567,211
|
|
20230904,141700,299593762,1567,1567,1567,1567,53
|
|
20230904,141600,299510711,1567,1567,1567,1567,3
|
|
20230904,141500,299506010,1566,1566,1566,1566,103
|
|
20230904,141400,299344712,1566,1566,1566,1566,1
|
|
20230904,141300,299343146,1571,1571,1571,1571,0
|
|
20230904,141200,299343146,1571,1571,1571,1571,0
|
|
20230904,141100,299343146,1571,1571,1571,1571,1
|
|
20230904,141000,299341575,1571,1571,1571,1571,5
|
|
20230904,140900,299333720,1570,1570,1570,1570,4
|
|
20230904,140800,299327440,1570,1570,1570,1570,462
|
|
20230904,140700,298602100,1570,1570,1570,1570,123
|
|
20230904,140600,298408990,1570,1565,1570,1565,55
|
|
20230904,140500,298322720,1565,1566,1566,1565,120
|
|
20230904,140400,298134818,1566,1566,1566,1565,340
|
|
20230904,140300,297602406,1566,1566,1566,1565,80
|
|
20230904,140200,297477191,1566,1565,1571,1565,671
|
|
20230904,140100,296426996,1565,1566,1566,1565,118
|
|
20230904,140000,296242288,1566,1566,1566,1566,29
|
|
20230904,135900,296196874,1566,1567,1567,1566,122
|
|
20230904,135800,296005820,1567,1567,1567,1567,68
|
|
20230904,135700,295899264,1567,1567,1567,1567,152
|
|
20230904,135600,295661080,1567,1567,1567,1567,0
|
|
20230904,135500,295661080,1567,1567,1567,1567,350
|
|
20230904,135400,295112630,1571,1571,1571,1571,0
|
|
20230904,135300,295112630,1571,1571,1571,1571,221
|
|
20230904,135200,294765439,1571,1571,1571,1571,0
|
|
20230904,135100,294765439,1571,1571,1571,1571,393
|
|
20230904,135000,294148036,1571,1571,1571,1571,0
|
|
20230904,134900,294148036,1571,1571,1571,1571,0
|
|
20230904,134800,294148036,1571,1566,1571,1566,20
|
|
20230904,134700,294116691,1565,1565,1565,1565,0
|
|
20230904,134600,294116691,1565,1571,1571,1565,1298
|
|
20230904,134500,292082679,1568,1570,1570,1568,339
|
|
20230904,134400,291550750,1570,1570,1570,1570,0
|
|
20230904,134300,291550750,1570,1570,1570,1570,5
|
|
20230904,134200,291542900,1571,1571,1571,1571,3
|
|
20230904,134100,291538187,1570,1570,1570,1570,0
|
|
20230904,134000,291538187,1570,1570,1570,1570,359
|
|
20230904,133900,290974557,1570,1570,1570,1570,767
|
|
20230904,133800,289770367,1569,1570,1570,1569,1126
|
|
20230904,133700,288002572,1568,1568,1568,1568,0
|
|
20230904,133600,288002572,1568,1568,1568,1568,1
|
|
20230904,133500,288001004,1568,1568,1568,1568,6
|
|
20230904,133400,287991596,1568,1568,1568,1568,104
|
|
20230904,133300,287828524,1570,1570,1570,1570,0
|
|
20230904,133200,287828524,1570,1569,1570,1568,352
|
|
20230904,133100,287276264,1567,1567,1567,1567,0
|
|
20230904,133000,287276264,1567,1567,1567,1567,0
|
|
20230904,132900,287276264,1567,1569,1569,1567,89
|
|
20230904,132800,287136627,1569,1567,1569,1567,22
|
|
20230904,132700,287102129,1567,1567,1567,1567,2
|
|
20230904,132600,287098995,1567,1567,1567,1567,55
|
|
20230904,132500,287012810,1569,1567,1569,1567,6
|
|
20230904,132400,287003402,1570,1570,1570,1570,95
|
|
20230904,132300,286854252,1567,1567,1567,1567,0
|
|
20230904,132200,286854252,1567,1567,1567,1567,5
|
|
20230904,132100,286846417,1567,1567,1567,1567,0
|
|
20230904,132000,286846417,1567,1567,1567,1567,156
|
|
20230904,131900,286601965,1567,1567,1567,1567,158
|
|
20230904,131800,286354379,1567,1568,1568,1567,361
|
|
20230904,131700,285788345,1568,1567,1568,1567,1603
|
|
20230904,131600,283274849,1567,1568,1568,1567,53
|
|
20230904,131500,283191755,1568,1568,1568,1568,0
|
|
20230904,131400,283191755,1568,1568,1568,1568,0
|
|
20230904,131300,283191755,1568,1568,1568,1568,0
|
|
20230904,131200,283191755,1568,1568,1568,1568,0
|
|
20230904,131100,283191755,1568,1568,1568,1568,0
|
|
20230904,131000,283191755,1568,1568,1568,1568,0
|
|
20230904,130900,283191755,1568,1568,1568,1568,0
|
|
20230904,130800,283191755,1568,1568,1568,1568,63
|
|
20230904,130700,283092971,1565,1565,1565,1565,300
|
|
20230904,130600,282623471,1568,1568,1568,1568,1000
|
|
20230904,130500,281055471,1568,1568,1568,1568,0
|
|
20230904,130400,281055471,1568,1568,1568,1568,402
|
|
20230904,130300,280425135,1571,1570,1571,1570,49
|
|
20230904,130200,280348159,1570,1570,1570,1570,1
|
|
20230904,130100,280346589,1570,1570,1570,1570,0
|
|
20230904,130000,280346589,1570,1570,1570,1570,0
|
|
20230904,125900,280346589,1570,1570,1570,1570,4
|
|
20230904,125800,280340309,1565,1565,1565,1565,1
|
|
20230904,125700,280338744,1565,1565,1565,1565,0
|
|
20230904,125600,280338744,1565,1565,1565,1565,0
|
|
20230904,125500,280338744,1565,1565,1565,1565,100
|
|
20230904,125400,280182244,1564,1564,1564,1564,0
|
|
20230904,125300,280182244,1564,1564,1564,1564,0
|
|
20230904,125200,280182244,1564,1564,1564,1564,0
|
|
20230904,125100,280182244,1564,1564,1564,1564,0
|
|
20230904,125000,280182244,1564,1566,1566,1564,1110
|
|
20230904,124900,278444748,1570,1570,1570,1570,0
|
|
20230904,124800,278444748,1570,1570,1570,1570,0
|
|
20230904,124700,278444748,1570,1570,1570,1570,1
|
|
20230904,124600,278443178,1565,1565,1565,1565,0
|
|
20230904,124500,278443178,1565,1565,1565,1565,2
|
|
20230904,124400,278440048,1565,1565,1565,1565,0
|
|
20230904,124300,278440048,1565,1565,1565,1565,584
|
|
20230904,124200,277526088,1565,1565,1565,1565,216
|
|
20230904,124100,277188048,1565,1565,1565,1565,1
|
|
20230904,124000,277186483,1564,1565,1565,1564,651
|
|
20230904,123900,276168016,1565,1565,1565,1565,3
|
|
20230904,123800,276163321,1565,1564,1565,1564,2411
|
|
20230904,123700,272392461,1565,1567,1567,1565,1184
|
|
20230904,123600,270538613,1568,1568,1568,1568,0
|
|
20230904,123500,270538613,1568,1568,1568,1568,122
|
|
20230904,123400,270347317,1568,1568,1568,1568,58
|
|
20230904,123300,270256373,1568,1568,1568,1568,45
|
|
20230904,123200,270185813,1568,1568,1568,1568,0
|
|
20230904,123100,270185813,1568,1568,1568,1568,4
|
|
20230904,123000,270179541,1568,1568,1568,1568,100
|
|
20230904,122900,270022741,1568,1568,1568,1568,30
|
|
20230904,122800,269975701,1567,1567,1567,1567,0
|
|
20230904,122700,269975701,1567,1568,1568,1567,185
|
|
20230904,122600,269685630,1570,1570,1570,1570,96
|
|
20230904,122500,269534910,1568,1568,1568,1568,0
|
|
20230904,122400,269534910,1568,1568,1568,1568,200
|
|
20230904,122300,269221310,1568,1568,1568,1568,226
|
|
20230904,122200,268866942,1568,1570,1570,1568,8
|
|
20230904,122100,268854386,1570,1570,1570,1570,0
|
|
20230904,122000,268854386,1570,1570,1570,1570,0
|
|
20230904,121900,268854386,1570,1570,1570,1570,0
|
|
20230904,121800,268854386,1570,1570,1570,1570,0
|
|
20230904,121700,268854386,1570,1570,1570,1570,0
|
|
20230904,121600,268854386,1570,1570,1570,1570,0
|
|
20230904,121500,268854386,1570,1570,1570,1570,5
|
|
20230904,121400,268846536,1568,1568,1568,1568,5
|
|
20230904,121300,268838696,1568,1568,1568,1568,1000
|
|
20230904,121200,267270696,1565,1568,1569,1565,66
|
|
20230904,121100,267167209,1568,1569,1569,1568,51
|
|
20230904,121000,267087240,1569,1565,1570,1565,348
|
|
20230904,120900,266541100,1565,1567,1567,1565,1100
|
|
20230904,120800,264819235,1567,1567,1567,1567,60
|
|
20230904,120700,264725215,1568,1568,1568,1568,0
|
|
20230904,120600,264725215,1568,1568,1568,1568,0
|
|
20230904,120500,264725215,1568,1568,1568,1568,5
|
|
20230904,120400,264717375,1568,1568,1568,1568,0
|
|
20230904,120300,264717375,1568,1568,1568,1568,0
|
|
20230904,120200,264717375,1568,1568,1568,1568,1
|
|
20230904,120100,264715807,1567,1567,1567,1567,0
|
|
20230904,120000,264715807,1567,1567,1567,1567,0
|
|
20230904,115900,264715807,1567,1566,1567,1566,369
|
|
20230904,115800,264137950,1566,1567,1567,1566,541
|
|
20230904,115700,263290244,1566,1567,1567,1566,638
|
|
20230904,115600,262290521,1568,1567,1568,1567,4
|
|
20230904,115500,262284250,1567,1568,1568,1567,413
|
|
20230904,115400,261636667,1568,1570,1570,1568,1071
|
|
20230904,115300,259956089,1570,1571,1571,1570,134
|
|
20230904,115200,259745580,1571,1571,1571,1571,1
|
|
20230904,115100,259744009,1570,1570,1570,1570,51
|
|
20230904,115000,259663939,1571,1571,1571,1571,0
|
|
20230904,114900,259663939,1571,1571,1571,1571,0
|
|
20230904,114800,259663939,1571,1571,1571,1571,0
|
|
20230904,114700,259663939,1571,1571,1571,1571,0
|
|
20230904,114600,259663939,1571,1570,1571,1570,36
|
|
20230904,114500,259607394,1570,1570,1570,1570,15
|
|
20230904,114400,259583844,1570,1570,1570,1570,304
|
|
20230904,114300,259106564,1570,1569,1570,1569,120
|
|
20230904,114200,258918279,1569,1569,1569,1569,1
|
|
20230904,114100,258916710,1569,1569,1569,1569,12
|
|
20230904,114000,258897882,1570,1569,1570,1569,17
|
|
20230904,113900,258871208,1570,1570,1570,1570,28
|
|
20230904,113800,258827248,1570,1570,1570,1570,2
|
|
20230904,113700,258824108,1570,1570,1570,1562,663
|
|
20230904,113600,257783230,1570,1570,1570,1570,0
|
|
20230904,113500,257783230,1570,1570,1570,1570,11
|
|
20230904,113400,257765960,1570,1570,1570,1570,10
|
|
20230904,113300,257750260,1570,1570,1570,1570,2
|
|
20230904,113200,257747120,1570,1570,1570,1570,3
|
|
20230904,113100,257742410,1562,1562,1562,1562,1
|
|
20230904,113000,257740848,1562,1562,1562,1562,176
|
|
20230904,112900,257465936,1560,1570,1570,1560,2006
|
|
20230904,112800,254336345,1571,1571,1571,1571,0
|
|
20230904,112700,254336345,1571,1571,1571,1571,0
|
|
20230904,112600,254336345,1571,1571,1571,1571,0
|
|
20230904,112500,254336345,1571,1571,1571,1571,0
|
|
20230904,112400,254336345,1571,1570,1571,1570,68
|
|
20230904,112300,254229572,1571,1571,1571,1571,0
|
|
20230904,112200,254229572,1571,1571,1571,1571,0
|
|
20230904,112100,254229572,1571,1571,1571,1571,11
|
|
20230904,112000,254212291,1571,1571,1571,1571,0
|
|
20230904,111900,254212291,1571,1571,1571,1571,0
|
|
20230904,111800,254212291,1571,1571,1571,1571,4
|
|
20230904,111700,254206007,1561,1571,1571,1561,441
|
|
20230904,111600,253517596,1570,1570,1570,1570,3422
|
|
20230904,111500,248145056,1571,1571,1571,1570,112
|
|
20230904,111400,247969134,1571,1570,1571,1570,743
|
|
20230904,111300,246802174,1570,1570,1570,1570,2
|
|
20230904,111200,246799034,1571,1571,1571,1571,9
|
|
20230904,111100,246784895,1571,1571,1571,1561,537
|
|
20230904,111000,245945323,1573,1569,1573,1566,202
|
|
20230904,110900,245628637,1574,1574,1574,1574,200
|
|
20230904,110800,245313837,1575,1575,1575,1575,1
|
|
20230904,110700,245312262,1574,1574,1574,1574,0
|
|
20230904,110600,245312262,1574,1574,1574,1574,0
|
|
20230904,110500,245312262,1574,1573,1574,1573,100
|
|
20230904,110400,245154885,1574,1573,1574,1568,123
|
|
20230904,110300,244961433,1576,1576,1576,1576,0
|
|
20230904,110200,244961433,1576,1575,1577,1575,48
|
|
20230904,110100,244885790,1576,1576,1576,1576,0
|
|
20230904,110000,244885790,1576,1576,1576,1576,0
|
|
20230904,105900,244885790,1576,1576,1576,1576,0
|
|
20230904,105800,244885790,1576,1570,1576,1570,8
|
|
20230904,105700,244873206,1570,1570,1570,1565,134
|
|
20230904,105600,244662856,1565,1573,1573,1564,78
|
|
20230904,105500,244540507,1560,1568,1568,1560,4657
|
|
20230904,105400,237264980,1573,1568,1573,1568,4
|
|
20230904,105300,237258698,1567,1570,1570,1567,10297
|
|
20230904,105200,221119634,1573,1569,1573,1569,39
|
|
20230904,105100,221058411,1569,1570,1570,1569,516
|
|
20230904,105000,220248438,1575,1575,1575,1575,4
|
|
20230904,104900,220242138,1570,1570,1570,1570,484
|
|
20230904,104800,219482258,1575,1575,1575,1575,0
|
|
20230904,104700,219482258,1575,1575,1575,1575,2
|
|
20230904,104600,219479108,1570,1574,1574,1570,947
|
|
20230904,104500,217991683,1571,1573,1573,1571,1722
|
|
20230904,104400,215284907,1578,1578,1578,1578,0
|
|
20230904,104300,215284907,1578,1578,1578,1578,0
|
|
20230904,104200,215284907,1578,1577,1578,1577,650
|
|
20230904,104100,214259297,1579,1572,1579,1572,15
|
|
20230904,104000,214235682,1572,1573,1573,1572,500
|
|
20230904,103900,213449232,1579,1579,1579,1579,0
|
|
20230904,103800,213449232,1579,1577,1579,1576,12
|
|
20230904,103700,213430312,1573,1573,1577,1573,136
|
|
20230904,103600,213216380,1573,1573,1573,1573,100
|
|
20230904,103500,213059080,1579,1579,1579,1579,0
|
|
20230904,103400,213059080,1579,1579,1579,1579,8
|
|
20230904,103300,213046448,1579,1579,1579,1579,0
|
|
20230904,103200,213046448,1579,1573,1579,1572,82
|
|
20230904,103100,212917468,1579,1579,1579,1579,0
|
|
20230904,103000,212917468,1579,1579,1579,1579,104
|
|
20230904,102900,212753252,1580,1579,1580,1572,414
|
|
20230904,102800,212101335,1572,1580,1580,1572,200
|
|
20230904,102700,211786449,1580,1580,1580,1580,6
|
|
20230904,102600,211776969,1580,1579,1580,1579,233
|
|
20230904,102500,211408850,1580,1578,1580,1578,510
|
|
20230904,102400,210603203,1578,1579,1579,1578,202
|
|
20230904,102300,210284247,1579,1579,1579,1579,0
|
|
20230904,102200,210284247,1579,1579,1579,1579,0
|
|
20230904,102100,210284247,1579,1579,1579,1579,1
|
|
20230904,102000,210282668,1580,1580,1580,1580,1
|
|
20230904,101900,210281088,1580,1573,1580,1573,18
|
|
20230904,101800,210252729,1573,1573,1573,1573,10
|
|
20230904,101700,210236999,1572,1572,1572,1572,90
|
|
20230904,101600,210095519,1572,1572,1572,1571,125
|
|
20230904,101500,209899020,1572,1572,1572,1569,4684
|
|
20230904,101400,202545127,1572,1573,1573,1572,61
|
|
20230904,101300,202449184,1573,1573,1573,1573,40
|
|
20230904,101200,202386264,1579,1579,1579,1579,2155
|
|
20230904,101100,198983519,1579,1581,1581,1579,223
|
|
20230904,101000,198631399,1581,1579,1581,1578,673
|
|
20230904,100900,197568085,1580,1576,1581,1576,334
|
|
20230904,100800,197041542,1582,1578,1582,1578,22
|
|
20230904,100700,197006789,1578,1578,1578,1578,67
|
|
20230904,100600,196901063,1578,1577,1578,1576,460
|
|
20230904,100500,196175570,1577,1577,1577,1577,39
|
|
20230904,100400,196114067,1577,1576,1577,1576,989
|
|
20230904,100300,194555205,1576,1577,1577,1576,11
|
|
20230904,100200,194537867,1573,1578,1578,1573,115
|
|
20230904,100100,194356547,1578,1578,1578,1578,553
|
|
20230904,100000,193483913,1578,1578,1578,1573,105
|
|
20230904,095900,193318243,1573,1573,1573,1573,31
|
|
20230904,095800,193269480,1572,1572,1572,1572,105
|
|
20230904,095700,193104420,1572,1574,1574,1572,693
|
|
20230904,095600,192014763,1576,1577,1577,1576,350
|
|
20230904,095500,191462963,1577,1577,1577,1577,1
|
|
20230904,095400,191461386,1578,1577,1578,1577,300
|
|
20230904,095300,190987988,1578,1581,1581,1578,603
|
|
20230904,095200,190035027,1583,1583,1583,1583,20
|
|
20230904,095100,190003367,1583,1586,1586,1583,348
|
|
20230904,095000,189451529,1580,1580,1580,1580,4
|
|
20230904,094900,189445209,1580,1587,1590,1580,702
|
|
20230904,094800,188330055,1580,1579,1580,1579,28
|
|
20230904,094700,188285833,1579,1579,1579,1579,153
|
|
20230904,094600,188044246,1579,1576,1579,1576,444
|
|
20230904,094500,187344066,1576,1576,1576,1576,391
|
|
20230904,094400,186727850,1576,1576,1576,1576,30
|
|
20230904,094300,186680570,1571,1571,1571,1571,1000
|
|
20230904,094200,185109570,1570,1570,1570,1570,227
|
|
20230904,094100,184753180,1570,1570,1570,1570,3000
|
|
20230904,094000,180043180,1576,1576,1577,1570,37536
|
|
20230904,093900,121108863,1576,1576,1576,1576,210
|
|
20230904,093800,120777903,1574,1576,1576,1572,3387
|
|
20230904,093700,115451785,1578,1580,1580,1578,1516
|
|
20230904,093600,113058120,1580,1588,1588,1580,2091
|
|
20230904,093500,109743637,1589,1589,1590,1589,2141
|
|
20230904,093400,106340625,1589,1577,1590,1577,12641
|
|
20230904,093300,86276419,1576,1572,1576,1571,2896
|
|
20230904,093200,81717516,1571,1570,1571,1570,1675
|
|
20230904,093100,79087706,1570,1570,1570,1568,1003
|
|
20230904,093000,77512998,1568,1567,1569,1567,363
|
|
20230904,092900,76943970,1567,1570,1570,1567,6931
|
|
20230904,092800,66077872,1570,1570,1570,1570,59
|
|
20230904,092700,65985242,1570,1568,1570,1568,251
|
|
20230904,092600,65591325,1567,1566,1567,1566,488
|
|
20230904,092500,64827021,1566,1563,1566,1563,3904
|
|
20230904,092400,58725054,1563,1557,1563,1557,15
|
|
20230904,092300,58701673,1562,1562,1562,1562,300
|
|
20230904,092200,58233073,1557,1561,1562,1557,2694
|
|
20230904,092100,54031822,1562,1562,1562,1562,8
|
|
20230904,092000,54019326,1562,1562,1562,1562,0
|
|
20230904,091900,54019326,1562,1562,1562,1562,231
|
|
20230904,091800,53658504,1562,1562,1562,1562,1209
|
|
20230904,091700,51770046,1562,1562,1562,1562,8
|
|
20230904,091600,51757550,1560,1561,1561,1560,352
|
|
20230904,091500,51208090,1562,1561,1562,1561,104
|
|
20230904,091400,51045745,1562,1562,1563,1561,587
|
|
20230904,091300,50128803,1562,1558,1563,1558,2248
|
|
20230904,091200,46615688,1564,1565,1565,1564,32
|
|
20230904,091100,46565633,1565,1566,1566,1557,1222
|
|
20230904,091000,44661146,1566,1557,1566,1557,6
|
|
20230904,090900,44651759,1557,1559,1559,1557,794
|
|
20230904,090800,43415161,1560,1565,1566,1560,520
|
|
20230904,090700,42602150,1565,1560,1565,1560,325
|
|
20230904,090600,42095124,1560,1557,1560,1557,785
|
|
20230904,090500,40871739,1555,1555,1555,1555,69
|
|
20230904,090400,40764444,1550,1558,1558,1550,144
|
|
20230904,090300,40540636,1558,1549,1558,1549,3317
|
|
20230904,090200,35402513,1549,1548,1549,1543,4840
|
|
20230904,090100,27926830,1545,1550,1550,1543,7912
|
|
20230904,090000,15676086,1550,1566,1567,1550,10037
|