586 lines
28 KiB
CSV
586 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230901,184300,292238333,1505,1505,1505,1505,4029
|
|
20230901,184200,292238333,1505,1505,1505,1505,0
|
|
20230901,184100,292238333,1505,1505,1505,1505,0
|
|
20230901,184000,292238333,1505,1505,1505,1505,0
|
|
20230901,183900,292238333,1505,1505,1505,1505,0
|
|
20230901,183800,292238333,1505,1505,1505,1505,0
|
|
20230901,183700,292238333,1505,1505,1505,1505,0
|
|
20230901,183600,292238333,1505,1505,1505,1505,0
|
|
20230901,183500,292238333,1505,1505,1505,1505,0
|
|
20230901,183400,292238333,1505,1505,1505,1505,0
|
|
20230901,183300,292238333,1505,1505,1505,1505,0
|
|
20230901,183200,292238333,1505,1505,1505,1505,0
|
|
20230901,183100,292238333,1505,1505,1505,1505,0
|
|
20230901,183000,292238333,1505,1505,1505,1505,0
|
|
20230901,182900,292238333,1505,1505,1505,1505,0
|
|
20230901,182800,292238333,1505,1505,1505,1505,0
|
|
20230901,182700,292238333,1505,1505,1505,1505,0
|
|
20230901,182600,292238333,1505,1505,1505,1505,0
|
|
20230901,182500,292238333,1505,1505,1505,1505,0
|
|
20230901,182400,292238333,1505,1505,1505,1505,0
|
|
20230901,182300,292238333,1505,1505,1505,1505,0
|
|
20230901,182200,292238333,1505,1505,1505,1505,0
|
|
20230901,182100,292238333,1505,1505,1505,1505,0
|
|
20230901,182000,292238333,1505,1505,1505,1505,0
|
|
20230901,181900,292238333,1505,1505,1505,1505,0
|
|
20230901,181800,292238333,1505,1505,1505,1505,0
|
|
20230901,181700,292238333,1505,1505,1505,1505,0
|
|
20230901,181600,292238333,1505,1505,1505,1505,0
|
|
20230901,181500,292238333,1505,1505,1505,1505,0
|
|
20230901,181400,292238333,1505,1505,1505,1505,0
|
|
20230901,181300,292238333,1505,1505,1505,1505,4029
|
|
20230901,181200,292238333,1505,1505,1505,1505,0
|
|
20230901,181100,292238333,1505,1505,1505,1505,0
|
|
20230901,181000,292238333,1505,1505,1505,1505,0
|
|
20230901,180900,292238333,1505,1505,1505,1505,0
|
|
20230901,180800,292238333,1505,1505,1505,1505,0
|
|
20230901,180700,292238333,1505,1505,1505,1505,0
|
|
20230901,180600,292238333,1505,1505,1505,1505,0
|
|
20230901,180500,292238333,1505,1505,1505,1505,0
|
|
20230901,180400,292238333,1505,1505,1505,1505,0
|
|
20230901,180300,292238333,1505,1505,1505,1505,0
|
|
20230901,180200,292238333,1505,1505,1505,1505,0
|
|
20230901,180100,292238333,1505,1505,1505,1505,0
|
|
20230901,180000,292238333,1505,1505,1505,1505,0
|
|
20230901,175900,292238333,1505,1505,1505,1505,0
|
|
20230901,175800,292238333,1505,1505,1505,1505,0
|
|
20230901,175700,292238333,1505,1505,1505,1505,0
|
|
20230901,175600,292238333,1505,1505,1505,1505,0
|
|
20230901,175500,292238333,1505,1505,1505,1505,0
|
|
20230901,175400,292238333,1505,1505,1505,1505,0
|
|
20230901,175300,292238333,1505,1505,1505,1505,0
|
|
20230901,175200,292238333,1505,1505,1505,1505,0
|
|
20230901,175100,292238333,1505,1505,1505,1505,0
|
|
20230901,175000,292238333,1505,1505,1505,1505,0
|
|
20230901,174900,292238333,1505,1505,1505,1505,0
|
|
20230901,174800,292238333,1505,1505,1505,1505,0
|
|
20230901,174700,292238333,1505,1505,1505,1505,0
|
|
20230901,174600,292238333,1505,1505,1505,1505,0
|
|
20230901,174500,292238333,1505,1505,1505,1505,0
|
|
20230901,174400,292238333,1505,1505,1505,1505,0
|
|
20230901,174300,292238333,1505,1505,1505,1505,4029
|
|
20230901,174200,292238333,1505,1505,1505,1505,0
|
|
20230901,174100,292238333,1505,1505,1505,1505,0
|
|
20230901,174000,292238333,1505,1505,1505,1505,0
|
|
20230901,173900,292238333,1505,1505,1505,1505,0
|
|
20230901,173800,292238333,1505,1505,1505,1505,0
|
|
20230901,173700,292238333,1505,1505,1505,1505,0
|
|
20230901,173600,292238333,1505,1505,1505,1505,0
|
|
20230901,173500,292238333,1505,1505,1505,1505,0
|
|
20230901,173400,292238333,1505,1505,1505,1505,0
|
|
20230901,173300,292238333,1505,1505,1505,1505,0
|
|
20230901,173200,292238333,1505,1505,1505,1505,0
|
|
20230901,173100,292238333,1505,1505,1505,1505,0
|
|
20230901,173000,292238333,1505,1505,1505,1505,0
|
|
20230901,172900,292238333,1505,1505,1505,1505,0
|
|
20230901,172800,292238333,1505,1505,1505,1505,0
|
|
20230901,172700,292238333,1505,1505,1505,1505,0
|
|
20230901,172600,292238333,1505,1505,1505,1505,0
|
|
20230901,172500,292238333,1505,1505,1505,1505,0
|
|
20230901,172400,292238333,1505,1505,1505,1505,0
|
|
20230901,172300,292238333,1505,1505,1505,1505,0
|
|
20230901,172200,292238333,1505,1505,1505,1505,0
|
|
20230901,172100,292238333,1505,1505,1505,1505,0
|
|
20230901,172000,292238333,1505,1505,1505,1505,0
|
|
20230901,171900,292238333,1505,1505,1505,1505,0
|
|
20230901,171800,292238333,1505,1505,1505,1505,0
|
|
20230901,171700,292238333,1505,1505,1505,1505,0
|
|
20230901,171600,292238333,1505,1505,1505,1505,0
|
|
20230901,171500,292238333,1505,1505,1505,1505,0
|
|
20230901,171400,292238333,1505,1505,1505,1505,0
|
|
20230901,171300,292238333,1505,1505,1505,1505,4029
|
|
20230901,171200,292238333,1505,1505,1505,1505,0
|
|
20230901,171100,292238333,1505,1505,1505,1505,0
|
|
20230901,171000,292238333,1505,1505,1505,1505,0
|
|
20230901,170900,292238333,1505,1505,1505,1505,0
|
|
20230901,170800,292238333,1505,1505,1505,1505,0
|
|
20230901,170700,292238333,1505,1505,1505,1505,0
|
|
20230901,170600,292238333,1505,1505,1505,1505,0
|
|
20230901,170500,292238333,1505,1505,1505,1505,0
|
|
20230901,170400,292238333,1505,1505,1505,1505,0
|
|
20230901,170300,292238333,1505,1505,1505,1505,0
|
|
20230901,170200,292238333,1505,1505,1505,1505,0
|
|
20230901,170100,292238333,1505,1505,1505,1505,0
|
|
20230901,170000,292238333,1505,1505,1505,1505,0
|
|
20230901,165900,292238333,1505,1505,1505,1505,0
|
|
20230901,165800,292238333,1505,1505,1505,1505,0
|
|
20230901,165700,292238333,1505,1505,1505,1505,0
|
|
20230901,165600,292238333,1505,1505,1505,1505,0
|
|
20230901,165500,292238333,1505,1505,1505,1505,0
|
|
20230901,165400,292238333,1505,1505,1505,1505,0
|
|
20230901,165300,292238333,1505,1505,1505,1505,0
|
|
20230901,165200,292238333,1505,1505,1505,1505,0
|
|
20230901,165100,292238333,1505,1505,1505,1505,0
|
|
20230901,165000,292238333,1505,1505,1505,1505,0
|
|
20230901,164900,292238333,1505,1505,1505,1505,0
|
|
20230901,164800,292238333,1505,1505,1505,1505,0
|
|
20230901,164700,292238333,1505,1505,1505,1505,0
|
|
20230901,164600,292238333,1505,1505,1505,1505,0
|
|
20230901,164500,292238333,1505,1505,1505,1505,0
|
|
20230901,164400,292238333,1505,1505,1505,1505,0
|
|
20230901,164300,292238333,1505,1505,1505,1505,4029
|
|
20230901,164200,292238333,1505,1505,1505,1505,0
|
|
20230901,164100,292238333,1505,1505,1505,1505,0
|
|
20230901,164000,292238333,1505,1505,1505,1505,0
|
|
20230901,163900,292238333,1505,1505,1505,1505,0
|
|
20230901,163800,292238333,1505,1505,1505,1505,0
|
|
20230901,163700,292238333,1505,1505,1505,1505,0
|
|
20230901,163600,292238333,1505,1505,1505,1505,0
|
|
20230901,163500,292238333,1505,1505,1505,1505,0
|
|
20230901,163400,292238333,1505,1505,1505,1505,0
|
|
20230901,163300,292238333,1505,1505,1505,1505,0
|
|
20230901,163200,292238333,1505,1505,1505,1505,0
|
|
20230901,163100,292238333,1505,1505,1505,1505,0
|
|
20230901,163000,292238333,1505,1505,1505,1505,0
|
|
20230901,162900,292238333,1505,1505,1505,1505,0
|
|
20230901,162800,292238333,1505,1505,1505,1505,0
|
|
20230901,162700,292238333,1505,1505,1505,1505,0
|
|
20230901,162600,292238333,1505,1505,1505,1505,0
|
|
20230901,162500,292238333,1505,1505,1505,1505,0
|
|
20230901,162400,292238333,1505,1505,1505,1505,0
|
|
20230901,162300,292238333,1505,1505,1505,1505,0
|
|
20230901,162200,292238333,1505,1505,1505,1505,0
|
|
20230901,162100,292238333,1505,1505,1505,1505,0
|
|
20230901,162000,292238333,1505,1505,1505,1505,0
|
|
20230901,161900,292238333,1505,1505,1505,1505,0
|
|
20230901,161800,292238333,1505,1505,1505,1505,0
|
|
20230901,161700,292238333,1505,1505,1505,1505,0
|
|
20230901,161600,292238333,1505,1505,1505,1505,0
|
|
20230901,161500,292238333,1505,1505,1505,1505,0
|
|
20230901,161400,292238333,1505,1505,1505,1505,0
|
|
20230901,161300,292238333,1505,1505,1505,1505,4029
|
|
20230901,161200,292238333,1505,1505,1505,1505,0
|
|
20230901,161100,292238333,1505,1505,1505,1505,0
|
|
20230901,161000,292238333,1505,1505,1505,1505,0
|
|
20230901,160900,292238333,1505,1505,1505,1505,0
|
|
20230901,160800,292238333,1505,1505,1505,1505,0
|
|
20230901,160700,292238333,1505,1505,1505,1505,0
|
|
20230901,160600,292238333,1505,1505,1505,1505,0
|
|
20230901,160500,292238333,1505,1505,1505,1505,0
|
|
20230901,160400,292238333,1505,1505,1505,1505,0
|
|
20230901,160300,292238333,1505,1505,1505,1505,0
|
|
20230901,160200,292238333,1505,1505,1505,1505,0
|
|
20230901,160100,292238333,1505,1505,1505,1505,0
|
|
20230901,160000,292238333,1505,1505,1505,1505,0
|
|
20230901,155900,292238333,1505,1505,1505,1505,0
|
|
20230901,155800,292238333,1505,1505,1505,1505,0
|
|
20230901,155700,292238333,1505,1505,1505,1505,0
|
|
20230901,155600,292238333,1505,1505,1505,1505,0
|
|
20230901,155500,292238333,1505,1505,1505,1505,0
|
|
20230901,155400,292238333,1505,1505,1505,1505,0
|
|
20230901,155300,292238333,1505,1505,1505,1505,0
|
|
20230901,155200,292238333,1505,1505,1505,1505,0
|
|
20230901,155100,292238333,1505,1505,1505,1505,0
|
|
20230901,155000,292238333,1505,1505,1505,1505,0
|
|
20230901,154900,292238333,1505,1505,1505,1505,0
|
|
20230901,154800,292238333,1505,1505,1505,1505,0
|
|
20230901,154700,292238333,1505,1505,1505,1505,0
|
|
20230901,154600,292238333,1505,1505,1505,1505,0
|
|
20230901,154500,292238333,1505,1505,1505,1505,0
|
|
20230901,154400,292238333,1505,1505,1505,1505,0
|
|
20230901,154300,292238333,1505,1505,1505,1505,4029
|
|
20230901,154200,292238333,1505,1505,1505,1505,0
|
|
20230901,154100,292238333,1505,1505,1505,1505,0
|
|
20230901,154000,292238333,1505,1505,1505,1505,0
|
|
20230901,153900,292238333,1505,1505,1505,1505,0
|
|
20230901,153800,292238333,1505,1505,1505,1505,0
|
|
20230901,153700,292238333,1505,1505,1505,1505,0
|
|
20230901,153600,292238333,1505,1505,1505,1505,0
|
|
20230901,153500,292238333,1505,1505,1505,1505,0
|
|
20230901,153400,292238333,1505,1505,1505,1505,0
|
|
20230901,153300,292238333,1505,1505,1505,1505,0
|
|
20230901,153200,292238333,1505,1505,1505,1505,0
|
|
20230901,153100,292238333,1505,1505,1505,1505,0
|
|
20230901,153000,292238333,1505,1505,1505,1505,4029
|
|
20230901,152900,286174688,1508,1508,1508,1508,0
|
|
20230901,152800,286174688,1508,1508,1508,1508,0
|
|
20230901,152700,286174688,1508,1508,1508,1508,0
|
|
20230901,152600,286174688,1508,1508,1508,1508,0
|
|
20230901,152500,286174688,1508,1508,1508,1508,0
|
|
20230901,152400,286174688,1508,1508,1508,1508,0
|
|
20230901,152300,286174688,1508,1508,1508,1508,0
|
|
20230901,152200,286174688,1508,1508,1508,1508,0
|
|
20230901,152100,286174688,1508,1508,1508,1508,0
|
|
20230901,152000,286174688,1508,1508,1508,1508,0
|
|
20230901,151900,286174688,1508,1503,1508,1503,3002
|
|
20230901,151800,281657837,1503,1502,1503,1502,233
|
|
20230901,151700,281307869,1504,1504,1504,1504,0
|
|
20230901,151600,281307869,1504,1500,1504,1500,2310
|
|
20230901,151500,277834738,1504,1500,1504,1499,2228
|
|
20230901,151400,274489073,1500,1500,1502,1500,844
|
|
20230901,151300,273221507,1502,1500,1502,1500,33
|
|
20230901,151200,273172005,1502,1502,1502,1502,0
|
|
20230901,151100,273172005,1502,1502,1502,1502,0
|
|
20230901,151000,273172005,1502,1500,1502,1500,9
|
|
20230901,150900,273158501,1502,1500,1502,1500,2
|
|
20230901,150800,273155499,1502,1502,1502,1500,38
|
|
20230901,150700,273098425,1502,1502,1502,1502,0
|
|
20230901,150600,273098425,1502,1500,1502,1500,2
|
|
20230901,150500,273095423,1502,1502,1502,1500,3
|
|
20230901,150400,273090919,1500,1500,1500,1500,32
|
|
20230901,150300,273042919,1502,1502,1502,1502,0
|
|
20230901,150200,273042919,1502,1502,1502,1502,0
|
|
20230901,150100,273042919,1502,1502,1502,1502,1
|
|
20230901,150000,273041417,1494,1501,1501,1494,456
|
|
20230901,145900,272357192,1500,1500,1500,1500,26
|
|
20230901,145800,272318192,1502,1502,1502,1502,0
|
|
20230901,145700,272318192,1502,1500,1502,1500,15
|
|
20230901,145600,272295677,1500,1500,1500,1500,0
|
|
20230901,145500,272295677,1500,1494,1500,1494,35
|
|
20230901,145400,272243381,1501,1501,1501,1501,1
|
|
20230901,145300,272241880,1500,1500,1500,1500,1
|
|
20230901,145200,272240380,1500,1500,1500,1500,1
|
|
20230901,145100,272238880,1493,1493,1493,1493,34
|
|
20230901,145000,272188118,1492,1501,1501,1492,69
|
|
20230901,144900,272085099,1501,1494,1501,1494,23
|
|
20230901,144800,272050730,1495,1495,1495,1495,35
|
|
20230901,144700,271998405,1502,1502,1502,1502,0
|
|
20230901,144600,271998405,1502,1503,1503,1502,248
|
|
20230901,144500,271625907,1502,1502,1503,1502,257
|
|
20230901,144400,271239892,1502,1502,1502,1502,1
|
|
20230901,144300,271238390,1496,1490,1496,1490,1222
|
|
20230901,144200,269411598,1496,1490,1496,1490,15
|
|
20230901,144100,269389242,1490,1490,1495,1490,530
|
|
20230901,144000,268597042,1495,1494,1495,1488,1048
|
|
20230901,143900,267031534,1493,1490,1493,1489,1058
|
|
20230901,143800,265452588,1494,1494,1494,1494,0
|
|
20230901,143700,265452588,1494,1486,1495,1486,411
|
|
20230901,143600,264840735,1489,1492,1492,1487,6133
|
|
20230901,143500,255709688,1492,1492,1492,1492,1
|
|
20230901,143400,255708196,1496,1496,1496,1496,0
|
|
20230901,143300,255708196,1496,1496,1496,1496,0
|
|
20230901,143200,255708196,1496,1496,1496,1496,0
|
|
20230901,143100,255708196,1496,1496,1496,1496,0
|
|
20230901,143000,255708196,1496,1492,1496,1491,601
|
|
20230901,142900,254811944,1496,1496,1496,1496,0
|
|
20230901,142800,254811944,1496,1496,1496,1496,1
|
|
20230901,142700,254810448,1496,1496,1496,1496,0
|
|
20230901,142600,254810448,1496,1492,1496,1492,315
|
|
20230901,142500,254340464,1496,1492,1496,1492,301
|
|
20230901,142400,253891368,1496,1496,1496,1496,0
|
|
20230901,142300,253891368,1496,1491,1496,1491,602
|
|
20230901,142200,252993776,1496,1496,1496,1496,0
|
|
20230901,142100,252993776,1496,1493,1496,1491,1101
|
|
20230901,142000,251351587,1496,1496,1496,1496,0
|
|
20230901,141900,251351587,1496,1493,1496,1493,2
|
|
20230901,141800,251348598,1496,1496,1496,1496,30
|
|
20230901,141700,251303718,1496,1496,1496,1496,0
|
|
20230901,141600,251303718,1496,1496,1496,1496,0
|
|
20230901,141500,251303718,1496,1496,1496,1496,0
|
|
20230901,141400,251303718,1496,1496,1496,1496,0
|
|
20230901,141300,251303718,1496,1496,1496,1496,581
|
|
20230901,141200,250434542,1491,1493,1493,1491,1000
|
|
20230901,141100,248943332,1496,1494,1496,1494,51
|
|
20230901,141000,248867136,1504,1495,1504,1495,500
|
|
20230901,140900,248118077,1495,1498,1498,1495,104
|
|
20230901,140800,247962589,1499,1499,1499,1499,0
|
|
20230901,140700,247962589,1499,1499,1499,1499,0
|
|
20230901,140600,247962589,1499,1499,1499,1499,0
|
|
20230901,140500,247962589,1499,1499,1499,1499,0
|
|
20230901,140400,247962589,1499,1499,1499,1499,25
|
|
20230901,140300,247925114,1499,1499,1499,1499,0
|
|
20230901,140200,247925114,1499,1499,1499,1499,0
|
|
20230901,140100,247925114,1499,1499,1499,1499,0
|
|
20230901,140000,247925114,1499,1499,1499,1499,11
|
|
20230901,135900,247908625,1499,1499,1499,1499,0
|
|
20230901,135800,247908625,1499,1499,1499,1499,0
|
|
20230901,135700,247908625,1499,1499,1499,1499,0
|
|
20230901,135600,247908625,1499,1499,1499,1499,0
|
|
20230901,135500,247908625,1499,1499,1499,1499,0
|
|
20230901,135400,247908625,1499,1492,1499,1491,2014
|
|
20230901,135300,244905003,1493,1495,1495,1493,131
|
|
20230901,135200,244709368,1504,1504,1504,1504,0
|
|
20230901,135100,244709368,1504,1495,1504,1495,140
|
|
20230901,135000,244500059,1505,1495,1505,1495,2
|
|
20230901,134900,244497059,1505,1505,1505,1505,0
|
|
20230901,134800,244497059,1505,1503,1505,1503,101
|
|
20230901,134700,244345254,1505,1497,1505,1491,1351
|
|
20230901,134600,242329097,1506,1505,1506,1505,11
|
|
20230901,134500,242312541,1508,1503,1508,1503,2835
|
|
20230901,134400,238043803,1504,1496,1504,1494,298
|
|
20230901,134300,237597968,1506,1506,1506,1506,0
|
|
20230901,134200,237597968,1506,1506,1506,1506,1
|
|
20230901,134100,237596462,1507,1495,1507,1494,2506
|
|
20230901,134000,233832339,1499,1499,1499,1499,0
|
|
20230901,133900,233832339,1499,1499,1499,1499,0
|
|
20230901,133800,233832339,1499,1499,1499,1499,0
|
|
20230901,133700,233832339,1499,1499,1499,1499,0
|
|
20230901,133600,233832339,1499,1499,1499,1499,0
|
|
20230901,133500,233832339,1499,1499,1499,1499,0
|
|
20230901,133400,233832339,1499,1499,1499,1499,0
|
|
20230901,133300,233832339,1499,1493,1499,1490,4001
|
|
20230901,133200,227867447,1499,1499,1499,1499,0
|
|
20230901,133100,227867447,1499,1493,1499,1492,701
|
|
20230901,133000,226821496,1499,1499,1499,1499,0
|
|
20230901,132900,226821496,1499,1499,1499,1499,0
|
|
20230901,132800,226821496,1499,1499,1499,1499,0
|
|
20230901,132700,226821496,1499,1499,1499,1499,0
|
|
20230901,132600,226821496,1499,1499,1499,1499,0
|
|
20230901,132500,226821496,1499,1494,1499,1494,347
|
|
20230901,132400,226303073,1494,1494,1494,1494,154
|
|
20230901,132300,226072997,1500,1500,1500,1500,0
|
|
20230901,132200,226072997,1500,1500,1500,1500,0
|
|
20230901,132100,226072997,1500,1500,1500,1500,0
|
|
20230901,132000,226072997,1500,1498,1500,1498,3
|
|
20230901,131900,226068501,1500,1500,1500,1500,0
|
|
20230901,131800,226068501,1500,1500,1500,1500,0
|
|
20230901,131700,226068501,1500,1500,1500,1500,3617
|
|
20230901,131600,220643001,1500,1500,1500,1498,6722
|
|
20230901,131500,210564241,1500,1500,1500,1500,2200
|
|
20230901,131400,207264241,1500,1500,1500,1500,0
|
|
20230901,131300,207264241,1500,1500,1500,1500,0
|
|
20230901,131200,207264241,1500,1500,1500,1500,0
|
|
20230901,131100,207264241,1500,1500,1500,1500,0
|
|
20230901,131000,207264241,1500,1500,1500,1500,100
|
|
20230901,130900,207114241,1500,1499,1500,1499,2483
|
|
20230901,130800,203390455,1499,1498,1499,1498,121
|
|
20230901,130700,203209196,1498,1498,1498,1498,0
|
|
20230901,130600,203209196,1498,1498,1498,1498,4
|
|
20230901,130500,203203204,1499,1499,1499,1499,0
|
|
20230901,130400,203203204,1499,1499,1499,1499,0
|
|
20230901,130300,203203204,1499,1499,1499,1499,0
|
|
20230901,130200,203203204,1499,1499,1499,1499,0
|
|
20230901,130100,203203204,1499,1499,1499,1499,0
|
|
20230901,130000,203203204,1499,1499,1499,1499,0
|
|
20230901,125900,203203204,1499,1496,1499,1496,1179
|
|
20230901,125800,201438367,1497,1497,1497,1497,0
|
|
20230901,125700,201438367,1497,1497,1497,1497,0
|
|
20230901,125600,201438367,1497,1497,1497,1497,100
|
|
20230901,125500,201288667,1497,1497,1497,1497,0
|
|
20230901,125400,201288667,1497,1499,1499,1497,132
|
|
20230901,125300,201091023,1499,1498,1499,1498,7
|
|
20230901,125200,201080536,1498,1497,1498,1492,517
|
|
20230901,125100,200306889,1497,1497,1497,1497,0
|
|
20230901,125000,200306889,1497,1497,1497,1497,0
|
|
20230901,124900,200306889,1497,1497,1497,1497,0
|
|
20230901,124800,200306889,1497,1495,1497,1495,1001
|
|
20230901,124700,198810392,1497,1497,1497,1497,436
|
|
20230901,124600,198157700,1492,1497,1497,1492,317
|
|
20230901,124500,197684051,1497,1495,1497,1495,239
|
|
20230901,124400,197326744,1495,1495,1495,1495,0
|
|
20230901,124300,197326744,1495,1495,1495,1495,0
|
|
20230901,124200,197326744,1495,1494,1495,1491,972
|
|
20230901,124100,195875712,1495,1497,1497,1495,114
|
|
20230901,124000,195705262,1498,1498,1498,1498,0
|
|
20230901,123900,195705262,1498,1498,1498,1498,0
|
|
20230901,123800,195705262,1498,1498,1498,1498,0
|
|
20230901,123700,195705262,1498,1498,1498,1498,0
|
|
20230901,123600,195705262,1498,1498,1498,1498,0
|
|
20230901,123500,195705262,1498,1498,1498,1498,10
|
|
20230901,123400,195690282,1498,1498,1498,1498,0
|
|
20230901,123300,195690282,1498,1498,1498,1498,3
|
|
20230901,123200,195685788,1498,1498,1498,1498,0
|
|
20230901,123100,195685788,1498,1497,1498,1497,357
|
|
20230901,123000,195151159,1498,1499,1499,1498,158
|
|
20230901,122900,194914474,1498,1498,1498,1498,135
|
|
20230901,122800,194712244,1498,1498,1498,1498,0
|
|
20230901,122700,194712244,1498,1498,1498,1498,0
|
|
20230901,122600,194712244,1498,1498,1498,1498,0
|
|
20230901,122500,194712244,1498,1498,1498,1498,12
|
|
20230901,122400,194694268,1495,1495,1495,1495,163
|
|
20230901,122300,194450583,1498,1498,1498,1498,0
|
|
20230901,122200,194450583,1498,1498,1498,1498,1
|
|
20230901,122100,194449085,1498,1498,1498,1498,10
|
|
20230901,122000,194434105,1498,1493,1498,1491,2680
|
|
20230901,121900,190430904,1493,1497,1497,1493,300
|
|
20230901,121800,189982604,1497,1497,1497,1497,200
|
|
20230901,121700,189683204,1498,1498,1498,1498,0
|
|
20230901,121600,189683204,1498,1498,1498,1498,0
|
|
20230901,121500,189683204,1498,1498,1498,1498,30
|
|
20230901,121400,189638264,1498,1494,1498,1494,249
|
|
20230901,121300,189266231,1498,1494,1498,1494,238
|
|
20230901,121200,188910655,1494,1494,1494,1494,260
|
|
20230901,121100,188522215,1495,1495,1495,1495,2
|
|
20230901,121000,188519225,1495,1494,1495,1494,101
|
|
20230901,120900,188368330,1494,1494,1494,1492,2401
|
|
20230901,120800,184783616,1494,1495,1495,1494,400
|
|
20230901,120700,184186015,1493,1493,1493,1493,1200
|
|
20230901,120600,182394415,1498,1498,1498,1498,50
|
|
20230901,120500,182319515,1499,1499,1499,1499,0
|
|
20230901,120400,182319515,1499,1499,1499,1499,0
|
|
20230901,120300,182319515,1499,1499,1499,1499,0
|
|
20230901,120200,182319515,1499,1499,1499,1499,0
|
|
20230901,120100,182319515,1499,1499,1499,1499,0
|
|
20230901,120000,182319515,1499,1496,1499,1493,1941
|
|
20230901,115900,179420001,1500,1500,1500,1500,0
|
|
20230901,115800,179420001,1500,1499,1500,1499,15
|
|
20230901,115700,179397515,1499,1498,1499,1498,894
|
|
20230901,115600,178057419,1499,1496,1499,1496,4
|
|
20230901,115500,178051432,1499,1499,1499,1496,104
|
|
20230901,115400,177895545,1499,1499,1499,1499,0
|
|
20230901,115300,177895545,1499,1499,1499,1499,0
|
|
20230901,115200,177895545,1499,1499,1499,1499,0
|
|
20230901,115100,177895545,1499,1499,1499,1499,10
|
|
20230901,115000,177880555,1500,1495,1500,1495,1000
|
|
20230901,114900,176382495,1495,1495,1495,1495,0
|
|
20230901,114800,176382495,1495,1495,1499,1495,102
|
|
20230901,114700,176229949,1495,1495,1499,1495,615
|
|
20230901,114600,175310520,1499,1499,1499,1499,0
|
|
20230901,114500,175310520,1499,1499,1499,1499,0
|
|
20230901,114400,175310520,1499,1499,1499,1499,0
|
|
20230901,114300,175310520,1499,1497,1499,1497,912
|
|
20230901,114200,173944754,1497,1496,1497,1496,2
|
|
20230901,114100,173941761,1496,1495,1496,1495,1047
|
|
20230901,114000,172375623,1495,1491,1495,1491,2566
|
|
20230901,113900,168546729,1492,1495,1495,1492,577
|
|
20230901,113800,167684282,1495,1495,1495,1495,0
|
|
20230901,113700,167684282,1495,1495,1495,1495,0
|
|
20230901,113600,167684282,1495,1495,1495,1495,1
|
|
20230901,113500,167682787,1493,1493,1493,1493,1
|
|
20230901,113400,167681294,1493,1495,1495,1493,305
|
|
20230901,113300,167225326,1495,1494,1495,1494,2
|
|
20230901,113200,167222337,1495,1495,1495,1495,0
|
|
20230901,113100,167222337,1495,1495,1495,1495,0
|
|
20230901,113000,167222337,1495,1495,1495,1495,0
|
|
20230901,112900,167222337,1495,1495,1495,1495,0
|
|
20230901,112800,167222337,1495,1495,1495,1495,505
|
|
20230901,112700,166467362,1496,1496,1496,1496,0
|
|
20230901,112600,166467362,1496,1496,1496,1496,0
|
|
20230901,112500,166467362,1496,1496,1496,1496,101
|
|
20230901,112400,166316266,1486,1486,1486,1486,1000
|
|
20230901,112300,164830266,1496,1486,1496,1486,24
|
|
20230901,112200,164794591,1487,1487,1487,1487,984
|
|
20230901,112100,163331383,1487,1487,1487,1487,0
|
|
20230901,112000,163331383,1487,1487,1487,1487,986
|
|
20230901,111900,161865201,1496,1496,1496,1496,0
|
|
20230901,111800,161865201,1496,1496,1496,1496,0
|
|
20230901,111700,161865201,1496,1496,1496,1496,10
|
|
20230901,111600,161850241,1496,1496,1496,1496,0
|
|
20230901,111500,161850241,1496,1496,1496,1496,0
|
|
20230901,111400,161850241,1496,1496,1496,1496,0
|
|
20230901,111300,161850241,1496,1496,1496,1496,0
|
|
20230901,111200,161850241,1496,1494,1496,1494,2
|
|
20230901,111100,161847251,1495,1495,1496,1483,2189
|
|
20230901,111000,158593917,1496,1496,1496,1496,46
|
|
20230901,110900,158525101,1496,1496,1499,1495,386
|
|
20230901,110800,157947328,1496,1496,1496,1496,7
|
|
20230901,110700,157936856,1495,1495,1495,1495,200
|
|
20230901,110600,157637856,1499,1499,1499,1499,0
|
|
20230901,110500,157637856,1499,1499,1499,1499,0
|
|
20230901,110400,157637856,1499,1499,1499,1499,0
|
|
20230901,110300,157637856,1499,1486,1499,1485,1538
|
|
20230901,110200,155350999,1485,1496,1496,1485,19649
|
|
20230901,110100,126051618,1500,1500,1500,1500,23
|
|
20230901,110000,126017118,1500,1500,1500,1500,44
|
|
20230901,105900,125951118,1500,1500,1500,1500,10
|
|
20230901,105800,125936118,1501,1496,1501,1496,334
|
|
20230901,105700,125436449,1495,1497,1497,1495,2815
|
|
20230901,105600,121224571,1498,1498,1498,1498,1
|
|
20230901,105500,121223073,1496,1496,1496,1496,0
|
|
20230901,105400,121223073,1496,1496,1496,1496,2078
|
|
20230901,105300,118114385,1496,1496,1496,1496,3000
|
|
20230901,105200,113626385,1496,1496,1496,1496,233
|
|
20230901,105100,113277817,1496,1496,1496,1496,2342
|
|
20230901,105000,109774185,1497,1499,1499,1496,4019
|
|
20230901,104900,103757044,1499,1505,1505,1499,4245
|
|
20230901,104800,97388679,1502,1502,1502,1502,800
|
|
20230901,104700,96187079,1502,1502,1502,1502,1333
|
|
20230901,104600,94184913,1506,1506,1506,1506,0
|
|
20230901,104500,94184913,1506,1506,1506,1506,0
|
|
20230901,104400,94184913,1506,1506,1506,1506,0
|
|
20230901,104300,94184913,1506,1506,1506,1506,1
|
|
20230901,104200,94183407,1504,1504,1504,1504,582
|
|
20230901,104100,93308079,1504,1504,1504,1504,1000
|
|
20230901,104000,91804079,1506,1498,1508,1498,414
|
|
20230901,103900,91183889,1498,1510,1510,1498,1327
|
|
20230901,103800,89193507,1510,1501,1510,1501,2
|
|
20230901,103700,89190496,1500,1503,1503,1500,4734
|
|
20230901,103600,82084775,1504,1504,1504,1504,1687
|
|
20230901,103500,79547527,1512,1512,1512,1512,1
|
|
20230901,103400,79546015,1503,1505,1505,1503,3548
|
|
20230901,103300,74210815,1505,1506,1506,1505,6000
|
|
20230901,103200,65178019,1514,1514,1514,1514,1
|
|
20230901,103100,65176505,1506,1505,1506,1505,428
|
|
20230901,103000,64532321,1505,1509,1509,1505,2456
|
|
20230901,102900,60834866,1524,1524,1524,1524,0
|
|
20230901,102800,60834866,1524,1524,1524,1524,0
|
|
20230901,102700,60834866,1524,1508,1524,1505,1412
|
|
20230901,102600,58691348,1517,1511,1517,1511,3000
|
|
20230901,102500,54150373,1505,1509,1510,1505,5258
|
|
20230901,102400,46223645,1510,1510,1510,1510,834
|
|
20230901,102300,44964305,1510,1511,1511,1510,347
|
|
20230901,102200,44440010,1512,1512,1512,1512,0
|
|
20230901,102100,44440010,1512,1511,1512,1511,24
|
|
20230901,102000,44403745,1511,1511,1511,1511,46
|
|
20230901,101900,44334239,1512,1511,1512,1511,309
|
|
20230901,101800,43867054,1511,1512,1512,1511,555
|
|
20230901,101700,43028278,1512,1512,1512,1512,11
|
|
20230901,101600,43011646,1517,1517,1517,1517,0
|
|
20230901,101500,43011646,1517,1517,1517,1517,0
|
|
20230901,101400,43011646,1517,1517,1517,1517,0
|
|
20230901,101300,43011646,1517,1517,1517,1517,0
|
|
20230901,101200,43011646,1517,1517,1517,1517,200
|
|
20230901,101100,42708246,1517,1517,1517,1517,0
|
|
20230901,101000,42708246,1517,1517,1517,1517,0
|
|
20230901,100900,42708246,1517,1513,1517,1513,457
|
|
20230901,100800,42015157,1513,1514,1514,1513,726
|
|
20230901,100700,40916499,1517,1517,1517,1517,0
|
|
20230901,100600,40916499,1517,1517,1517,1517,0
|
|
20230901,100500,40916499,1517,1517,1517,1517,0
|
|
20230901,100400,40916499,1517,1515,1517,1515,770
|
|
20230901,100300,39749947,1517,1517,1517,1517,1
|
|
20230901,100200,39748430,1515,1515,1515,1515,1
|
|
20230901,100100,39746915,1517,1517,1517,1517,0
|
|
20230901,100000,39746915,1517,1516,1517,1516,6
|
|
20230901,095900,39737818,1517,1526,1526,1517,263
|
|
20230901,095800,39338838,1517,1525,1525,1517,14
|
|
20230901,095700,39317592,1525,1525,1525,1525,0
|
|
20230901,095600,39317592,1525,1525,1525,1525,30
|
|
20230901,095500,39271842,1527,1527,1527,1527,0
|
|
20230901,095400,39271842,1527,1527,1527,1527,0
|
|
20230901,095300,39271842,1527,1527,1527,1527,6
|
|
20230901,095200,39262680,1527,1527,1527,1527,79
|
|
20230901,095100,39142047,1527,1527,1527,1527,0
|
|
20230901,095000,39142047,1527,1527,1527,1527,0
|
|
20230901,094900,39142047,1527,1520,1527,1520,801
|
|
20230901,094800,37924520,1528,1528,1528,1528,0
|
|
20230901,094700,37924520,1528,1528,1528,1528,0
|
|
20230901,094600,37924520,1528,1527,1528,1527,943
|
|
20230901,094500,36483681,1528,1528,1528,1528,1
|
|
20230901,094400,36482153,1528,1514,1528,1514,6573
|
|
20230901,094300,26450573,1522,1522,1522,1522,500
|
|
20230901,094200,25689573,1522,1522,1522,1522,1
|
|
20230901,094100,25688051,1521,1521,1521,1521,1
|
|
20230901,094000,25686530,1522,1522,1522,1522,0
|
|
20230901,093900,25686530,1522,1522,1522,1522,0
|
|
20230901,093800,25686530,1522,1522,1522,1522,0
|
|
20230901,093700,25686530,1522,1522,1522,1522,1
|
|
20230901,093600,25685008,1522,1522,1522,1522,0
|
|
20230901,093500,25685008,1522,1522,1522,1522,1
|
|
20230901,093400,25683486,1515,1522,1522,1515,179
|
|
20230901,093300,25412294,1516,1516,1516,1516,38
|
|
20230901,093200,25354686,1523,1523,1523,1523,0
|
|
20230901,093100,25354686,1523,1523,1523,1523,1
|
|
20230901,093000,25353163,1522,1516,1522,1516,1973
|
|
20230901,092900,22350263,1522,1518,1522,1518,1000
|
|
20230901,092800,20832247,1518,1518,1518,1518,0
|
|
20230901,092700,20832247,1518,1518,1518,1518,1
|
|
20230901,092600,20830729,1516,1516,1516,1516,0
|
|
20230901,092500,20830729,1516,1516,1516,1516,922
|
|
20230901,092400,19432977,1518,1518,1518,1518,1
|
|
20230901,092300,19431459,1518,1518,1518,1518,2
|
|
20230901,092200,19428423,1518,1518,1518,1518,338
|
|
20230901,092100,18915339,1518,1518,1518,1518,0
|
|
20230901,092000,18915339,1518,1518,1518,1518,0
|
|
20230901,091900,18915339,1518,1518,1518,1518,1
|
|
20230901,091800,18913821,1509,1509,1509,1509,0
|
|
20230901,091700,18913821,1509,1514,1514,1509,1449
|
|
20230901,091600,16727005,1510,1510,1510,1510,1272
|
|
20230901,091500,14806285,1510,1514,1514,1510,266
|
|
20230901,091400,14404193,1516,1515,1516,1515,2
|
|
20230901,091300,14401162,1515,1516,1516,1515,1421
|
|
20230901,091200,12247447,1524,1524,1524,1524,0
|
|
20230901,091100,12247447,1524,1528,1528,1515,195
|
|
20230901,091000,11951966,1527,1527,1527,1527,7
|
|
20230901,090900,11941277,1529,1520,1529,1515,1001
|
|
20230901,090800,10413478,1527,1527,1527,1527,0
|
|
20230901,090700,10413478,1527,1512,1527,1512,1185
|
|
20230901,090600,8614241,1512,1512,1512,1512,1161
|
|
20230901,090500,6858809,1512,1512,1512,1512,1403
|
|
20230901,090400,4737473,1512,1512,1512,1510,14
|
|
20230901,090300,4716307,1512,1512,1512,1510,1136
|
|
20230901,090200,2998747,1512,1512,1512,1512,466
|
|
20230901,090100,2294155,1509,1518,1518,1509,1220
|
|
20230901,090000,448994,1525,1529,1529,1525,294
|