596 lines
28 KiB
CSV
596 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230901,185300,315517942,1665,1665,1665,1665,2793
|
|
20230901,185200,315517942,1665,1665,1665,1665,0
|
|
20230901,185100,315517942,1665,1665,1665,1665,0
|
|
20230901,185000,315517942,1665,1665,1665,1665,0
|
|
20230901,184900,315517942,1665,1665,1665,1665,0
|
|
20230901,184800,315517942,1665,1665,1665,1665,0
|
|
20230901,184700,315517942,1665,1665,1665,1665,0
|
|
20230901,184600,315517942,1665,1665,1665,1665,0
|
|
20230901,184500,315517942,1665,1665,1665,1665,0
|
|
20230901,184400,315517942,1665,1665,1665,1665,0
|
|
20230901,184300,315517942,1665,1665,1665,1665,0
|
|
20230901,184200,315517942,1665,1665,1665,1665,0
|
|
20230901,184100,315517942,1665,1665,1665,1665,0
|
|
20230901,184000,315517942,1665,1665,1665,1665,0
|
|
20230901,183900,315517942,1665,1665,1665,1665,0
|
|
20230901,183800,315517942,1665,1665,1665,1665,0
|
|
20230901,183700,315517942,1665,1665,1665,1665,0
|
|
20230901,183600,315517942,1665,1665,1665,1665,0
|
|
20230901,183500,315517942,1665,1665,1665,1665,0
|
|
20230901,183400,315517942,1665,1665,1665,1665,0
|
|
20230901,183300,315517942,1665,1665,1665,1665,0
|
|
20230901,183200,315517942,1665,1665,1665,1665,0
|
|
20230901,183100,315517942,1665,1665,1665,1665,0
|
|
20230901,183000,315517942,1665,1665,1665,1665,0
|
|
20230901,182900,315517942,1665,1665,1665,1665,0
|
|
20230901,182800,315517942,1665,1665,1665,1665,0
|
|
20230901,182700,315517942,1665,1665,1665,1665,0
|
|
20230901,182600,315517942,1665,1665,1665,1665,0
|
|
20230901,182500,315517942,1665,1665,1665,1665,0
|
|
20230901,182400,315517942,1665,1665,1665,1665,0
|
|
20230901,182300,315517942,1665,1665,1665,1665,2793
|
|
20230901,182200,315517942,1665,1665,1665,1665,0
|
|
20230901,182100,315517942,1665,1665,1665,1665,0
|
|
20230901,182000,315517942,1665,1665,1665,1665,0
|
|
20230901,181900,315517942,1665,1665,1665,1665,0
|
|
20230901,181800,315517942,1665,1665,1665,1665,0
|
|
20230901,181700,315517942,1665,1665,1665,1665,0
|
|
20230901,181600,315517942,1665,1665,1665,1665,0
|
|
20230901,181500,315517942,1665,1665,1665,1665,0
|
|
20230901,181400,315517942,1665,1665,1665,1665,0
|
|
20230901,181300,315517942,1665,1665,1665,1665,0
|
|
20230901,181200,315517942,1665,1665,1665,1665,0
|
|
20230901,181100,315517942,1665,1665,1665,1665,0
|
|
20230901,181000,315517942,1665,1665,1665,1665,0
|
|
20230901,180900,315517942,1665,1665,1665,1665,0
|
|
20230901,180800,315517942,1665,1665,1665,1665,0
|
|
20230901,180700,315517942,1665,1665,1665,1665,0
|
|
20230901,180600,315517942,1665,1665,1665,1665,0
|
|
20230901,180500,315517942,1665,1665,1665,1665,0
|
|
20230901,180400,315517942,1665,1665,1665,1665,0
|
|
20230901,180300,315517942,1665,1665,1665,1665,0
|
|
20230901,180200,315517942,1665,1665,1665,1665,0
|
|
20230901,180100,315517942,1665,1665,1665,1665,0
|
|
20230901,180000,315517942,1665,1665,1665,1665,0
|
|
20230901,175900,315517942,1665,1665,1665,1665,0
|
|
20230901,175800,315517942,1665,1665,1665,1665,0
|
|
20230901,175700,315517942,1665,1665,1665,1665,0
|
|
20230901,175600,315517942,1665,1665,1665,1665,0
|
|
20230901,175500,315517942,1665,1665,1665,1665,0
|
|
20230901,175400,315517942,1665,1665,1665,1665,0
|
|
20230901,175300,315517942,1665,1665,1665,1665,2793
|
|
20230901,175200,315517942,1665,1665,1665,1665,0
|
|
20230901,175100,315517942,1665,1665,1665,1665,0
|
|
20230901,175000,315517942,1665,1665,1665,1665,0
|
|
20230901,174900,315517942,1665,1665,1665,1665,0
|
|
20230901,174800,315517942,1665,1665,1665,1665,0
|
|
20230901,174700,315517942,1665,1665,1665,1665,0
|
|
20230901,174600,315517942,1665,1665,1665,1665,0
|
|
20230901,174500,315517942,1665,1665,1665,1665,0
|
|
20230901,174400,315517942,1665,1665,1665,1665,0
|
|
20230901,174300,315517942,1665,1665,1665,1665,0
|
|
20230901,174200,315517942,1665,1665,1665,1665,0
|
|
20230901,174100,315517942,1665,1665,1665,1665,0
|
|
20230901,174000,315517942,1665,1665,1665,1665,0
|
|
20230901,173900,315517942,1665,1665,1665,1665,0
|
|
20230901,173800,315517942,1665,1665,1665,1665,0
|
|
20230901,173700,315517942,1665,1665,1665,1665,0
|
|
20230901,173600,315517942,1665,1665,1665,1665,0
|
|
20230901,173500,315517942,1665,1665,1665,1665,0
|
|
20230901,173400,315517942,1665,1665,1665,1665,0
|
|
20230901,173300,315517942,1665,1665,1665,1665,0
|
|
20230901,173200,315517942,1665,1665,1665,1665,0
|
|
20230901,173100,315517942,1665,1665,1665,1665,0
|
|
20230901,173000,315517942,1665,1665,1665,1665,0
|
|
20230901,172900,315517942,1665,1665,1665,1665,0
|
|
20230901,172800,315517942,1665,1665,1665,1665,0
|
|
20230901,172700,315517942,1665,1665,1665,1665,0
|
|
20230901,172600,315517942,1665,1665,1665,1665,0
|
|
20230901,172500,315517942,1665,1665,1665,1665,0
|
|
20230901,172400,315517942,1665,1665,1665,1665,0
|
|
20230901,172300,315517942,1665,1665,1665,1665,2793
|
|
20230901,172200,315517942,1665,1665,1665,1665,0
|
|
20230901,172100,315517942,1665,1665,1665,1665,0
|
|
20230901,172000,315517942,1665,1665,1665,1665,0
|
|
20230901,171900,315517942,1665,1665,1665,1665,0
|
|
20230901,171800,315517942,1665,1665,1665,1665,0
|
|
20230901,171700,315517942,1665,1665,1665,1665,0
|
|
20230901,171600,315517942,1665,1665,1665,1665,0
|
|
20230901,171500,315517942,1665,1665,1665,1665,0
|
|
20230901,171400,315517942,1665,1665,1665,1665,0
|
|
20230901,171300,315517942,1665,1665,1665,1665,0
|
|
20230901,171200,315517942,1665,1665,1665,1665,0
|
|
20230901,171100,315517942,1665,1665,1665,1665,0
|
|
20230901,171000,315517942,1665,1665,1665,1665,0
|
|
20230901,170900,315517942,1665,1665,1665,1665,0
|
|
20230901,170800,315517942,1665,1665,1665,1665,0
|
|
20230901,170700,315517942,1665,1665,1665,1665,0
|
|
20230901,170600,315517942,1665,1665,1665,1665,0
|
|
20230901,170500,315517942,1665,1665,1665,1665,0
|
|
20230901,170400,315517942,1665,1665,1665,1665,0
|
|
20230901,170300,315517942,1665,1665,1665,1665,0
|
|
20230901,170200,315517942,1665,1665,1665,1665,0
|
|
20230901,170100,315517942,1665,1665,1665,1665,0
|
|
20230901,170000,315517942,1665,1665,1665,1665,0
|
|
20230901,165900,315517942,1665,1665,1665,1665,0
|
|
20230901,165800,315517942,1665,1665,1665,1665,0
|
|
20230901,165700,315517942,1665,1665,1665,1665,0
|
|
20230901,165600,315517942,1665,1665,1665,1665,0
|
|
20230901,165500,315517942,1665,1665,1665,1665,0
|
|
20230901,165400,315517942,1665,1665,1665,1665,0
|
|
20230901,165300,315517942,1665,1665,1665,1665,2793
|
|
20230901,165200,315517942,1665,1665,1665,1665,0
|
|
20230901,165100,315517942,1665,1665,1665,1665,0
|
|
20230901,165000,315517942,1665,1665,1665,1665,0
|
|
20230901,164900,315517942,1665,1665,1665,1665,0
|
|
20230901,164800,315517942,1665,1665,1665,1665,0
|
|
20230901,164700,315517942,1665,1665,1665,1665,0
|
|
20230901,164600,315517942,1665,1665,1665,1665,0
|
|
20230901,164500,315517942,1665,1665,1665,1665,0
|
|
20230901,164400,315517942,1665,1665,1665,1665,0
|
|
20230901,164300,315517942,1665,1665,1665,1665,0
|
|
20230901,164200,315517942,1665,1665,1665,1665,0
|
|
20230901,164100,315517942,1665,1665,1665,1665,0
|
|
20230901,164000,315517942,1665,1665,1665,1665,0
|
|
20230901,163900,315517942,1665,1665,1665,1665,0
|
|
20230901,163800,315517942,1665,1665,1665,1665,0
|
|
20230901,163700,315517942,1665,1665,1665,1665,0
|
|
20230901,163600,315517942,1665,1665,1665,1665,0
|
|
20230901,163500,315517942,1665,1665,1665,1665,0
|
|
20230901,163400,315517942,1665,1665,1665,1665,0
|
|
20230901,163300,315517942,1665,1665,1665,1665,0
|
|
20230901,163200,315517942,1665,1665,1665,1665,0
|
|
20230901,163100,315517942,1665,1665,1665,1665,0
|
|
20230901,163000,315517942,1665,1665,1665,1665,0
|
|
20230901,162900,315517942,1665,1665,1665,1665,0
|
|
20230901,162800,315517942,1665,1665,1665,1665,0
|
|
20230901,162700,315517942,1665,1665,1665,1665,0
|
|
20230901,162600,315517942,1665,1665,1665,1665,0
|
|
20230901,162500,315517942,1665,1665,1665,1665,0
|
|
20230901,162400,315517942,1665,1665,1665,1665,0
|
|
20230901,162300,315517942,1665,1665,1665,1665,2793
|
|
20230901,162200,315517942,1665,1665,1665,1665,0
|
|
20230901,162100,315517942,1665,1665,1665,1665,0
|
|
20230901,162000,315517942,1665,1665,1665,1665,0
|
|
20230901,161900,315517942,1665,1665,1665,1665,0
|
|
20230901,161800,315517942,1665,1665,1665,1665,0
|
|
20230901,161700,315517942,1665,1665,1665,1665,0
|
|
20230901,161600,315517942,1665,1665,1665,1665,0
|
|
20230901,161500,315517942,1665,1665,1665,1665,0
|
|
20230901,161400,315517942,1665,1665,1665,1665,0
|
|
20230901,161300,315517942,1665,1665,1665,1665,0
|
|
20230901,161200,315517942,1665,1665,1665,1665,0
|
|
20230901,161100,315517942,1665,1665,1665,1665,0
|
|
20230901,161000,315517942,1665,1665,1665,1665,0
|
|
20230901,160900,315517942,1665,1665,1665,1665,0
|
|
20230901,160800,315517942,1665,1665,1665,1665,0
|
|
20230901,160700,315517942,1665,1665,1665,1665,0
|
|
20230901,160600,315517942,1665,1665,1665,1665,0
|
|
20230901,160500,315517942,1665,1665,1665,1665,0
|
|
20230901,160400,315517942,1665,1665,1665,1665,0
|
|
20230901,160300,315517942,1665,1665,1665,1665,0
|
|
20230901,160200,315517942,1665,1665,1665,1665,0
|
|
20230901,160100,315517942,1665,1665,1665,1665,0
|
|
20230901,160000,315517942,1665,1665,1665,1665,0
|
|
20230901,155900,315517942,1665,1665,1665,1665,0
|
|
20230901,155800,315517942,1665,1665,1665,1665,0
|
|
20230901,155700,315517942,1665,1665,1665,1665,0
|
|
20230901,155600,315517942,1665,1665,1665,1665,0
|
|
20230901,155500,315517942,1665,1665,1665,1665,0
|
|
20230901,155400,315517942,1665,1665,1665,1665,0
|
|
20230901,155300,315517942,1665,1665,1665,1665,2793
|
|
20230901,155200,315517942,1665,1665,1665,1665,0
|
|
20230901,155100,315517942,1665,1665,1665,1665,0
|
|
20230901,155000,315517942,1665,1665,1665,1665,0
|
|
20230901,154900,315517942,1665,1665,1665,1665,0
|
|
20230901,154800,315517942,1665,1665,1665,1665,0
|
|
20230901,154700,315517942,1665,1665,1665,1665,0
|
|
20230901,154600,315517942,1665,1665,1665,1665,0
|
|
20230901,154500,315517942,1665,1665,1665,1665,0
|
|
20230901,154400,315517942,1665,1665,1665,1665,0
|
|
20230901,154300,315517942,1665,1665,1665,1665,0
|
|
20230901,154200,315517942,1665,1665,1665,1665,0
|
|
20230901,154100,315517942,1665,1665,1665,1665,0
|
|
20230901,154000,315517942,1665,1665,1665,1665,0
|
|
20230901,153900,315517942,1665,1665,1665,1665,0
|
|
20230901,153800,315517942,1665,1665,1665,1665,0
|
|
20230901,153700,315517942,1665,1665,1665,1665,0
|
|
20230901,153600,315517942,1665,1665,1665,1665,0
|
|
20230901,153500,315517942,1665,1665,1665,1665,0
|
|
20230901,153400,315517942,1665,1665,1665,1665,0
|
|
20230901,153300,315517942,1665,1665,1665,1665,0
|
|
20230901,153200,315517942,1665,1665,1665,1665,0
|
|
20230901,153100,315517942,1665,1665,1665,1665,0
|
|
20230901,153000,315517942,1665,1665,1665,1665,2793
|
|
20230901,152900,310867597,1664,1664,1664,1664,0
|
|
20230901,152800,310867597,1664,1664,1664,1664,0
|
|
20230901,152700,310867597,1664,1664,1664,1664,0
|
|
20230901,152600,310867597,1664,1664,1664,1664,0
|
|
20230901,152500,310867597,1664,1664,1664,1664,0
|
|
20230901,152400,310867597,1664,1664,1664,1664,0
|
|
20230901,152300,310867597,1664,1664,1664,1664,0
|
|
20230901,152200,310867597,1664,1664,1664,1664,0
|
|
20230901,152100,310867597,1664,1664,1664,1664,0
|
|
20230901,152000,310867597,1664,1664,1664,1664,0
|
|
20230901,151900,310867597,1664,1664,1664,1664,0
|
|
20230901,151800,310867597,1664,1664,1664,1664,2
|
|
20230901,151700,310864269,1664,1659,1664,1658,444
|
|
20230901,151600,310127871,1658,1663,1665,1658,1515
|
|
20230901,151500,307612854,1665,1665,1665,1665,1
|
|
20230901,151400,307611189,1665,1665,1665,1665,800
|
|
20230901,151300,306279189,1665,1665,1665,1665,0
|
|
20230901,151200,306279189,1665,1665,1665,1665,300
|
|
20230901,151100,305779689,1665,1665,1665,1665,6
|
|
20230901,151000,305769699,1665,1665,1665,1665,0
|
|
20230901,150900,305769699,1665,1665,1665,1665,1701
|
|
20230901,150800,302937534,1665,1665,1665,1665,7
|
|
20230901,150700,302925879,1665,1664,1665,1664,703
|
|
20230901,150600,301755802,1664,1658,1664,1658,7
|
|
20230901,150500,301744190,1664,1664,1664,1664,0
|
|
20230901,150400,301744190,1664,1664,1664,1664,13
|
|
20230901,150300,301722558,1664,1664,1664,1664,0
|
|
20230901,150200,301722558,1664,1664,1664,1664,0
|
|
20230901,150100,301722558,1664,1663,1664,1657,3666
|
|
20230901,150000,295629402,1663,1663,1663,1663,0
|
|
20230901,145900,295629402,1663,1663,1663,1663,1
|
|
20230901,145800,295627739,1663,1663,1663,1663,100
|
|
20230901,145700,295461439,1663,1663,1663,1663,1
|
|
20230901,145600,295459776,1663,1663,1663,1663,0
|
|
20230901,145500,295459776,1663,1663,1663,1663,0
|
|
20230901,145400,295459776,1663,1663,1663,1663,4
|
|
20230901,145300,295453124,1663,1663,1663,1663,44
|
|
20230901,145200,295379952,1663,1663,1663,1663,1
|
|
20230901,145100,295378289,1656,1656,1656,1656,0
|
|
20230901,145000,295378289,1656,1663,1663,1656,1141
|
|
20230901,144900,293486579,1663,1663,1663,1663,100
|
|
20230901,144800,293320279,1663,1663,1663,1663,50
|
|
20230901,144700,293237129,1663,1663,1663,1663,0
|
|
20230901,144600,293237129,1663,1663,1663,1663,1
|
|
20230901,144500,293235466,1663,1663,1663,1663,602
|
|
20230901,144400,292234340,1663,1663,1663,1663,4
|
|
20230901,144300,292227688,1657,1657,1657,1657,30
|
|
20230901,144200,292177978,1663,1663,1663,1663,1
|
|
20230901,144100,292176315,1658,1658,1658,1658,50
|
|
20230901,144000,292093415,1657,1664,1664,1657,31
|
|
20230901,143900,292042041,1657,1657,1657,1657,754
|
|
20230901,143800,290792663,1664,1664,1664,1664,0
|
|
20230901,143700,290792663,1664,1664,1664,1664,0
|
|
20230901,143600,290792663,1664,1664,1664,1657,517
|
|
20230901,143500,289935980,1657,1666,1666,1657,119
|
|
20230901,143400,289738788,1657,1657,1657,1657,174
|
|
20230901,143300,289450470,1657,1666,1666,1657,81
|
|
20230901,143200,289316244,1666,1657,1666,1657,155
|
|
20230901,143100,289059310,1657,1656,1666,1656,440
|
|
20230901,143000,288330468,1666,1660,1666,1656,169
|
|
20230901,142900,288050400,1666,1666,1666,1666,0
|
|
20230901,142800,288050400,1666,1666,1666,1666,0
|
|
20230901,142700,288050400,1666,1666,1666,1666,0
|
|
20230901,142600,288050400,1666,1665,1666,1665,301
|
|
20230901,142500,287549005,1665,1665,1665,1665,0
|
|
20230901,142400,287549005,1665,1665,1665,1665,100
|
|
20230901,142300,287382505,1665,1665,1665,1665,2
|
|
20230901,142200,287379175,1665,1665,1665,1665,17
|
|
20230901,142100,287350870,1665,1665,1665,1665,0
|
|
20230901,142000,287350870,1665,1665,1665,1664,506
|
|
20230901,141900,286508383,1665,1665,1666,1665,2540
|
|
20230901,141800,282277666,1665,1660,1665,1655,11911
|
|
20230901,141700,262528721,1665,1665,1665,1665,0
|
|
20230901,141600,262528721,1665,1665,1665,1665,0
|
|
20230901,141500,262528721,1665,1665,1665,1665,1
|
|
20230901,141400,262527056,1665,1665,1665,1665,1
|
|
20230901,141300,262525391,1665,1665,1665,1665,6
|
|
20230901,141200,262515401,1665,1665,1665,1665,0
|
|
20230901,141100,262515401,1665,1665,1665,1665,26
|
|
20230901,141000,262472111,1665,1665,1665,1665,1
|
|
20230901,140900,262470446,1660,1660,1660,1660,17
|
|
20230901,140800,262442226,1665,1665,1665,1665,1
|
|
20230901,140700,262440561,1663,1663,1663,1663,0
|
|
20230901,140600,262440561,1663,1663,1663,1663,0
|
|
20230901,140500,262440561,1663,1663,1663,1663,0
|
|
20230901,140400,262440561,1663,1663,1663,1663,300
|
|
20230901,140300,261941661,1663,1663,1663,1663,0
|
|
20230901,140200,261941661,1663,1663,1663,1663,110
|
|
20230901,140100,261758731,1660,1660,1660,1660,0
|
|
20230901,140000,261758731,1660,1660,1660,1660,0
|
|
20230901,135900,261758731,1660,1660,1660,1660,0
|
|
20230901,135800,261758731,1660,1660,1660,1660,0
|
|
20230901,135700,261758731,1660,1660,1660,1660,0
|
|
20230901,135600,261758731,1660,1660,1660,1660,5000
|
|
20230901,135500,253458731,1660,1660,1660,1660,305
|
|
20230901,135400,252952431,1663,1663,1663,1663,20
|
|
20230901,135300,252919171,1663,1663,1663,1663,1
|
|
20230901,135200,252917508,1663,1663,1663,1663,1
|
|
20230901,135100,252915845,1663,1663,1663,1663,260
|
|
20230901,135000,252483465,1663,1663,1663,1663,0
|
|
20230901,134900,252483465,1663,1663,1663,1663,0
|
|
20230901,134800,252483465,1663,1663,1663,1663,2
|
|
20230901,134700,252480139,1663,1663,1663,1663,0
|
|
20230901,134600,252480139,1663,1663,1663,1663,0
|
|
20230901,134500,252480139,1663,1663,1663,1663,0
|
|
20230901,134400,252480139,1663,1663,1663,1663,0
|
|
20230901,134300,252480139,1663,1663,1663,1663,0
|
|
20230901,134200,252480139,1663,1663,1663,1663,0
|
|
20230901,134100,252480139,1663,1663,1663,1663,0
|
|
20230901,134000,252480139,1663,1663,1663,1663,1
|
|
20230901,133900,252478476,1663,1663,1663,1663,0
|
|
20230901,133800,252478476,1663,1663,1663,1663,0
|
|
20230901,133700,252478476,1663,1663,1663,1663,100
|
|
20230901,133600,252312176,1663,1663,1663,1663,0
|
|
20230901,133500,252312176,1663,1663,1663,1659,8
|
|
20230901,133400,252298876,1663,1663,1663,1663,19
|
|
20230901,133300,252267279,1663,1663,1663,1663,5
|
|
20230901,133200,252258964,1663,1660,1663,1659,103
|
|
20230901,133100,252088075,1659,1659,1659,1659,253
|
|
20230901,133000,251668348,1659,1661,1661,1659,9348
|
|
20230901,132900,236151764,1662,1662,1662,1662,103
|
|
20230901,132800,235980578,1662,1662,1662,1662,0
|
|
20230901,132700,235980578,1662,1662,1662,1662,0
|
|
20230901,132600,235980578,1662,1662,1662,1662,1085
|
|
20230901,132500,234177308,1662,1669,1669,1662,2549
|
|
20230901,132400,229940737,1669,1669,1669,1669,0
|
|
20230901,132300,229940737,1669,1669,1669,1669,1
|
|
20230901,132200,229939068,1662,1669,1669,1662,5001
|
|
20230901,132100,221625693,1669,1669,1669,1669,0
|
|
20230901,132000,221625693,1669,1669,1669,1669,100
|
|
20230901,131900,221458793,1669,1669,1669,1669,0
|
|
20230901,131800,221458793,1669,1669,1669,1669,0
|
|
20230901,131700,221458793,1669,1669,1669,1669,0
|
|
20230901,131600,221458793,1669,1669,1669,1669,0
|
|
20230901,131500,221458793,1669,1669,1669,1669,0
|
|
20230901,131400,221458793,1669,1669,1669,1669,1
|
|
20230901,131300,221457124,1669,1669,1669,1669,0
|
|
20230901,131200,221457124,1669,1669,1669,1669,11
|
|
20230901,131100,221438765,1669,1669,1669,1669,1
|
|
20230901,131000,221437096,1662,1662,1662,1662,0
|
|
20230901,130900,221437096,1662,1662,1662,1662,0
|
|
20230901,130800,221437096,1662,1669,1669,1662,146
|
|
20230901,130700,221194437,1669,1669,1669,1669,300
|
|
20230901,130600,220693737,1669,1669,1669,1669,61
|
|
20230901,130500,220591928,1663,1670,1670,1663,365
|
|
20230901,130400,219984863,1670,1670,1670,1670,0
|
|
20230901,130300,219984863,1670,1670,1670,1670,1
|
|
20230901,130200,219983193,1669,1669,1669,1669,0
|
|
20230901,130100,219983193,1669,1669,1669,1669,0
|
|
20230901,130000,219983193,1669,1669,1669,1669,25
|
|
20230901,125900,219941468,1670,1670,1670,1670,0
|
|
20230901,125800,219941468,1670,1670,1670,1670,0
|
|
20230901,125700,219941468,1670,1670,1670,1670,400
|
|
20230901,125600,219273468,1670,1663,1670,1663,59
|
|
20230901,125500,219175344,1670,1670,1670,1670,0
|
|
20230901,125400,219175344,1670,1670,1670,1670,0
|
|
20230901,125300,219175344,1670,1670,1670,1670,1
|
|
20230901,125200,219173674,1670,1670,1670,1670,0
|
|
20230901,125100,219173674,1670,1670,1670,1670,0
|
|
20230901,125000,219173674,1670,1670,1670,1670,0
|
|
20230901,124900,219173674,1670,1670,1670,1670,108
|
|
20230901,124800,218993314,1670,1670,1670,1670,0
|
|
20230901,124700,218993314,1670,1670,1670,1670,2
|
|
20230901,124600,218989974,1670,1670,1670,1670,0
|
|
20230901,124500,218989974,1670,1670,1670,1670,0
|
|
20230901,124400,218989974,1670,1670,1670,1670,0
|
|
20230901,124300,218989974,1670,1670,1670,1670,0
|
|
20230901,124200,218989974,1670,1670,1670,1670,0
|
|
20230901,124100,218989974,1670,1670,1670,1670,1
|
|
20230901,124000,218988304,1663,1663,1663,1663,0
|
|
20230901,123900,218988304,1663,1670,1670,1663,51
|
|
20230901,123800,218903421,1670,1670,1670,1670,1
|
|
20230901,123700,218901751,1662,1662,1662,1662,0
|
|
20230901,123600,218901751,1662,1662,1662,1662,0
|
|
20230901,123500,218901751,1662,1662,1662,1662,0
|
|
20230901,123400,218901751,1662,1662,1662,1662,50
|
|
20230901,123300,218818651,1670,1670,1670,1670,0
|
|
20230901,123200,218818651,1670,1670,1670,1670,0
|
|
20230901,123100,218818651,1670,1670,1670,1670,4
|
|
20230901,123000,218811971,1670,1670,1670,1670,1
|
|
20230901,122900,218810301,1668,1668,1668,1668,10
|
|
20230901,122800,218793621,1668,1668,1668,1668,0
|
|
20230901,122700,218793621,1668,1668,1668,1668,0
|
|
20230901,122600,218793621,1668,1668,1668,1668,3
|
|
20230901,122500,218788617,1668,1668,1668,1668,624
|
|
20230901,122400,217747785,1668,1668,1668,1668,0
|
|
20230901,122300,217747785,1668,1668,1668,1668,0
|
|
20230901,122200,217747785,1668,1668,1668,1668,3
|
|
20230901,122100,217742781,1669,1669,1669,1669,1
|
|
20230901,122000,217741112,1670,1670,1670,1670,0
|
|
20230901,121900,217741112,1670,1669,1670,1669,682
|
|
20230901,121800,216602794,1669,1669,1669,1669,0
|
|
20230901,121700,216602794,1669,1669,1669,1669,7
|
|
20230901,121600,216591111,1661,1661,1661,1661,1000
|
|
20230901,121500,214930111,1661,1661,1661,1661,0
|
|
20230901,121400,214930111,1661,1661,1661,1661,0
|
|
20230901,121300,214930111,1661,1661,1661,1661,0
|
|
20230901,121200,214930111,1661,1663,1663,1660,2348
|
|
20230901,121100,211031422,1663,1663,1663,1663,1
|
|
20230901,121000,211029759,1662,1662,1662,1662,42
|
|
20230901,120900,210959955,1662,1662,1662,1662,42
|
|
20230901,120800,210890151,1663,1663,1663,1663,1401
|
|
20230901,120700,208560288,1662,1662,1662,1662,600
|
|
20230901,120600,207563088,1663,1663,1663,1663,1
|
|
20230901,120500,207561425,1662,1662,1662,1662,129
|
|
20230901,120400,207347027,1663,1663,1663,1662,3030
|
|
20230901,120300,202308699,1666,1665,1666,1665,215
|
|
20230901,120200,201950723,1664,1664,1664,1664,3004
|
|
20230901,120100,196952067,1664,1672,1672,1664,981
|
|
20230901,120000,195315541,1673,1672,1673,1672,25
|
|
20230901,115900,195273719,1673,1673,1673,1673,0
|
|
20230901,115800,195273719,1673,1673,1673,1673,0
|
|
20230901,115700,195273719,1673,1673,1673,1673,0
|
|
20230901,115600,195273719,1673,1673,1673,1673,0
|
|
20230901,115500,195273719,1673,1673,1673,1673,0
|
|
20230901,115400,195273719,1673,1673,1673,1673,0
|
|
20230901,115300,195273719,1673,1673,1673,1673,0
|
|
20230901,115200,195273719,1673,1673,1673,1673,100
|
|
20230901,115100,195106419,1673,1673,1673,1673,0
|
|
20230901,115000,195106419,1673,1673,1673,1673,0
|
|
20230901,114900,195106419,1673,1673,1673,1673,20
|
|
20230901,114800,195072959,1673,1673,1673,1673,0
|
|
20230901,114700,195072959,1673,1673,1673,1673,0
|
|
20230901,114600,195072959,1673,1664,1673,1664,301
|
|
20230901,114500,194572086,1664,1664,1664,1664,0
|
|
20230901,114400,194572086,1664,1664,1664,1664,0
|
|
20230901,114300,194572086,1664,1664,1664,1664,0
|
|
20230901,114200,194572086,1664,1664,1664,1664,0
|
|
20230901,114100,194572086,1664,1664,1664,1664,0
|
|
20230901,114000,194572086,1664,1664,1664,1664,0
|
|
20230901,113900,194572086,1664,1669,1673,1664,102
|
|
20230901,113800,194401849,1664,1665,1665,1664,10000
|
|
20230901,113700,177760204,1664,1664,1664,1664,0
|
|
20230901,113600,177760204,1664,1664,1664,1664,0
|
|
20230901,113500,177760204,1664,1673,1673,1664,1149
|
|
20230901,113400,175848259,1665,1673,1673,1665,17130
|
|
20230901,113300,147305011,1678,1678,1678,1678,10
|
|
20230901,113200,147288231,1678,1678,1678,1678,0
|
|
20230901,113100,147288231,1678,1678,1678,1678,0
|
|
20230901,113000,147288231,1678,1678,1678,1678,0
|
|
20230901,112900,147288231,1678,1678,1678,1678,20
|
|
20230901,112800,147254671,1678,1678,1678,1678,5
|
|
20230901,112700,147246281,1679,1679,1679,1679,0
|
|
20230901,112600,147246281,1679,1679,1679,1679,1
|
|
20230901,112500,147244602,1679,1679,1679,1679,300
|
|
20230901,112400,146740902,1679,1679,1679,1679,100
|
|
20230901,112300,146573002,1680,1680,1680,1680,0
|
|
20230901,112200,146573002,1680,1680,1680,1680,1
|
|
20230901,112100,146571322,1680,1680,1680,1680,0
|
|
20230901,112000,146571322,1680,1680,1680,1680,0
|
|
20230901,111900,146571322,1680,1674,1680,1674,4000
|
|
20230901,111800,139859789,1676,1676,1676,1676,0
|
|
20230901,111700,139859789,1676,1676,1676,1676,0
|
|
20230901,111600,139859789,1676,1676,1676,1676,1
|
|
20230901,111500,139858113,1669,1669,1669,1669,0
|
|
20230901,111400,139858113,1669,1669,1669,1669,0
|
|
20230901,111300,139858113,1669,1669,1669,1669,840
|
|
20230901,111200,138456153,1669,1669,1669,1669,0
|
|
20230901,111100,138456153,1669,1669,1669,1669,0
|
|
20230901,111000,138456153,1669,1669,1669,1669,0
|
|
20230901,110900,138456153,1669,1669,1669,1669,1
|
|
20230901,110800,138454484,1672,1672,1672,1672,0
|
|
20230901,110700,138454484,1672,1672,1672,1672,0
|
|
20230901,110600,138454484,1672,1672,1672,1672,0
|
|
20230901,110500,138454484,1672,1672,1672,1672,2660
|
|
20230901,110400,134006964,1672,1672,1672,1672,138
|
|
20230901,110300,133776228,1676,1676,1676,1676,1
|
|
20230901,110200,133774552,1676,1676,1676,1676,100
|
|
20230901,110100,133606952,1676,1676,1676,1676,0
|
|
20230901,110000,133606952,1676,1676,1676,1676,0
|
|
20230901,105900,133606952,1676,1676,1676,1676,0
|
|
20230901,105800,133606952,1676,1676,1676,1676,3
|
|
20230901,105700,133601924,1676,1675,1676,1675,501
|
|
20230901,105600,132762382,1676,1676,1676,1676,0
|
|
20230901,105500,132762382,1676,1676,1676,1676,0
|
|
20230901,105400,132762382,1676,1676,1676,1676,0
|
|
20230901,105300,132762382,1676,1676,1676,1676,0
|
|
20230901,105200,132762382,1676,1675,1676,1675,199
|
|
20230901,105100,132429051,1676,1676,1676,1676,0
|
|
20230901,105000,132429051,1676,1676,1676,1676,0
|
|
20230901,104900,132429051,1676,1676,1676,1676,0
|
|
20230901,104800,132429051,1676,1676,1676,1676,131
|
|
20230901,104700,132209495,1676,1676,1676,1676,5
|
|
20230901,104600,132201115,1677,1677,1677,1677,0
|
|
20230901,104500,132201115,1677,1669,1677,1669,1502
|
|
20230901,104400,129694269,1678,1678,1678,1678,0
|
|
20230901,104300,129694269,1678,1668,1678,1668,707
|
|
20230901,104200,128514983,1678,1678,1678,1678,0
|
|
20230901,104100,128514983,1678,1678,1678,1678,0
|
|
20230901,104000,128514983,1678,1668,1678,1668,2
|
|
20230901,103900,128511637,1678,1667,1678,1667,3
|
|
20230901,103800,128506614,1678,1678,1678,1678,0
|
|
20230901,103700,128506614,1678,1667,1678,1667,2
|
|
20230901,103600,128503269,1678,1678,1678,1678,1
|
|
20230901,103500,128501591,1677,1677,1677,1677,105
|
|
20230901,103400,128325506,1677,1677,1677,1677,1
|
|
20230901,103300,128323829,1677,1668,1677,1667,1201
|
|
20230901,103200,126321367,1679,1679,1679,1679,0
|
|
20230901,103100,126321367,1679,1679,1679,1679,0
|
|
20230901,103000,126321367,1679,1679,1679,1679,1
|
|
20230901,102900,126319688,1667,1669,1669,1667,300
|
|
20230901,102800,125819218,1680,1680,1680,1680,0
|
|
20230901,102700,125819218,1680,1680,1680,1680,1
|
|
20230901,102600,125817538,1669,1670,1670,1669,500
|
|
20230901,102500,124983037,1680,1680,1680,1680,1
|
|
20230901,102400,124981357,1669,1669,1669,1669,500
|
|
20230901,102300,124146857,1681,1681,1681,1681,0
|
|
20230901,102200,124146857,1681,1681,1681,1681,1
|
|
20230901,102100,124145176,1680,1680,1680,1680,12901
|
|
20230901,102000,102471496,1680,1680,1680,1680,5
|
|
20230901,101900,102463096,1681,1681,1681,1681,0
|
|
20230901,101800,102463096,1681,1681,1681,1681,0
|
|
20230901,101700,102463096,1681,1681,1681,1681,0
|
|
20230901,101600,102463096,1681,1681,1681,1681,0
|
|
20230901,101500,102463096,1681,1681,1681,1681,1
|
|
20230901,101400,102461415,1680,1670,1680,1668,7117
|
|
20230901,101300,90571028,1680,1680,1680,1670,838
|
|
20230901,101200,89169398,1680,1669,1680,1669,1148
|
|
20230901,101100,87246101,1669,1669,1669,1669,0
|
|
20230901,101000,87246101,1669,1668,1669,1668,570
|
|
20230901,100900,86294863,1669,1670,1670,1668,148
|
|
20230901,100800,86047796,1670,1670,1670,1670,0
|
|
20230901,100700,86047796,1670,1670,1674,1670,5545
|
|
20230901,100600,76787630,1670,1668,1670,1668,12480
|
|
20230901,100500,55946094,1670,1668,1670,1668,92
|
|
20230901,100400,55792634,1668,1668,1670,1668,841
|
|
20230901,100300,54388642,1670,1670,1670,1669,2285
|
|
20230901,100200,50574876,1670,1670,1670,1670,1
|
|
20230901,100100,50573206,1670,1670,1670,1669,1641
|
|
20230901,100000,47832765,1675,1675,1675,1675,0
|
|
20230901,095900,47832765,1675,1675,1675,1675,0
|
|
20230901,095800,47832765,1675,1675,1675,1675,0
|
|
20230901,095700,47832765,1675,1675,1675,1675,1
|
|
20230901,095600,47831090,1670,1669,1675,1669,1386
|
|
20230901,095500,45515650,1670,1670,1670,1670,42
|
|
20230901,095400,45445510,1679,1679,1680,1679,28
|
|
20230901,095300,45398496,1670,1670,1670,1670,1500
|
|
20230901,095200,42893496,1670,1680,1680,1669,28
|
|
20230901,095100,42846477,1670,1671,1671,1670,7000
|
|
20230901,095000,31154606,1681,1681,1681,1681,0
|
|
20230901,094900,31154606,1681,1681,1681,1681,1
|
|
20230901,094800,31152925,1681,1681,1681,1681,1
|
|
20230901,094700,31151244,1671,1671,1671,1671,0
|
|
20230901,094600,31151244,1671,1674,1674,1671,2265
|
|
20230901,094500,27364372,1681,1684,1684,1681,61
|
|
20230901,094400,27261825,1674,1674,1674,1674,50
|
|
20230901,094300,27178125,1684,1684,1684,1684,132
|
|
20230901,094200,26955837,1684,1680,1684,1680,1159
|
|
20230901,094100,25008697,1684,1684,1684,1684,0
|
|
20230901,094000,25008697,1684,1684,1684,1684,0
|
|
20230901,093900,25008697,1684,1684,1684,1684,0
|
|
20230901,093800,25008697,1684,1684,1684,1684,1
|
|
20230901,093700,25007013,1684,1684,1684,1684,0
|
|
20230901,093600,25007013,1684,1684,1684,1684,1
|
|
20230901,093500,25005329,1673,1680,1680,1673,4000
|
|
20230901,093400,18306483,1686,1683,1686,1680,1883
|
|
20230901,093300,15138190,1688,1688,1688,1688,0
|
|
20230901,093200,15138190,1688,1688,1688,1683,202
|
|
20230901,093100,14797559,1689,1688,1689,1688,46
|
|
20230901,093000,14719910,1688,1688,1688,1688,0
|
|
20230901,092900,14719910,1688,1688,1688,1688,0
|
|
20230901,092800,14719910,1688,1688,1688,1688,1
|
|
20230901,092700,14718222,1681,1684,1684,1681,238
|
|
20230901,092600,14317433,1689,1686,1689,1681,261
|
|
20230901,092500,13878254,1688,1689,1689,1688,301
|
|
20230901,092400,13369866,1690,1690,1690,1690,1
|
|
20230901,092300,13368176,1689,1689,1689,1689,1
|
|
20230901,092200,13366487,1680,1682,1682,1680,1206
|
|
20230901,092100,11339995,1682,1679,1682,1679,1010
|
|
20230901,092000,9643859,1678,1678,1678,1676,198
|
|
20230901,091900,9311651,1679,1679,1679,1679,9
|
|
20230901,091800,9296540,1673,1673,1673,1673,0
|
|
20230901,091700,9296540,1673,1673,1673,1673,0
|
|
20230901,091600,9296540,1673,1673,1673,1673,65
|
|
20230901,091500,9187795,1679,1679,1679,1679,45
|
|
20230901,091400,9112240,1679,1679,1679,1679,0
|
|
20230901,091300,9112240,1679,1679,1679,1679,0
|
|
20230901,091200,9112240,1679,1679,1679,1679,0
|
|
20230901,091100,9112240,1679,1680,1680,1679,22
|
|
20230901,091000,9075301,1680,1680,1680,1680,1
|
|
20230901,090900,9073621,1679,1679,1679,1679,0
|
|
20230901,090800,9073621,1679,1679,1679,1679,500
|
|
20230901,090700,8234121,1670,1670,1670,1670,850
|
|
20230901,090600,6814621,1670,1671,1671,1670,597
|
|
20230901,090500,5817355,1670,1671,1671,1670,389
|
|
20230901,090400,5167566,1670,1674,1680,1670,656
|
|
20230901,090300,4069008,1670,1670,1670,1670,564
|
|
20230901,090200,3127128,1670,1670,1670,1670,150
|
|
20230901,090100,2876628,1668,1680,1680,1668,650
|
|
20230901,090000,1788864,1694,1694,1694,1694,1056
|