586 lines
28 KiB
CSV
586 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230904,184300,158579082,1485,1485,1485,1485,859
|
|
20230904,184200,158579082,1485,1485,1485,1485,0
|
|
20230904,184100,158579082,1485,1485,1485,1485,0
|
|
20230904,184000,158579082,1485,1485,1485,1485,0
|
|
20230904,183900,158579082,1485,1485,1485,1485,0
|
|
20230904,183800,158579082,1485,1485,1485,1485,0
|
|
20230904,183700,158579082,1485,1485,1485,1485,0
|
|
20230904,183600,158579082,1485,1485,1485,1485,0
|
|
20230904,183500,158579082,1485,1485,1485,1485,0
|
|
20230904,183400,158579082,1485,1485,1485,1485,0
|
|
20230904,183300,158579082,1485,1485,1485,1485,0
|
|
20230904,183200,158579082,1485,1485,1485,1485,0
|
|
20230904,183100,158579082,1485,1485,1485,1485,0
|
|
20230904,183000,158579082,1485,1485,1485,1485,0
|
|
20230904,182900,158579082,1485,1485,1485,1485,0
|
|
20230904,182800,158579082,1485,1485,1485,1485,0
|
|
20230904,182700,158579082,1485,1485,1485,1485,0
|
|
20230904,182600,158579082,1485,1485,1485,1485,0
|
|
20230904,182500,158579082,1485,1485,1485,1485,0
|
|
20230904,182400,158579082,1485,1485,1485,1485,0
|
|
20230904,182300,158579082,1485,1485,1485,1485,0
|
|
20230904,182200,158579082,1485,1485,1485,1485,0
|
|
20230904,182100,158579082,1485,1485,1485,1485,0
|
|
20230904,182000,158579082,1485,1485,1485,1485,0
|
|
20230904,181900,158579082,1485,1485,1485,1485,0
|
|
20230904,181800,158579082,1485,1485,1485,1485,0
|
|
20230904,181700,158579082,1485,1485,1485,1485,0
|
|
20230904,181600,158579082,1485,1485,1485,1485,0
|
|
20230904,181500,158579082,1485,1485,1485,1485,0
|
|
20230904,181400,158579082,1485,1485,1485,1485,0
|
|
20230904,181300,158579082,1485,1485,1485,1485,859
|
|
20230904,181200,158579082,1485,1485,1485,1485,0
|
|
20230904,181100,158579082,1485,1485,1485,1485,0
|
|
20230904,181000,158579082,1485,1485,1485,1485,0
|
|
20230904,180900,158579082,1485,1485,1485,1485,0
|
|
20230904,180800,158579082,1485,1485,1485,1485,0
|
|
20230904,180700,158579082,1485,1485,1485,1485,0
|
|
20230904,180600,158579082,1485,1485,1485,1485,0
|
|
20230904,180500,158579082,1485,1485,1485,1485,0
|
|
20230904,180400,158579082,1485,1485,1485,1485,0
|
|
20230904,180300,158579082,1485,1485,1485,1485,0
|
|
20230904,180200,158579082,1485,1485,1485,1485,0
|
|
20230904,180100,158579082,1485,1485,1485,1485,0
|
|
20230904,180000,158579082,1485,1485,1485,1485,0
|
|
20230904,175900,158579082,1485,1485,1485,1485,0
|
|
20230904,175800,158579082,1485,1485,1485,1485,0
|
|
20230904,175700,158579082,1485,1485,1485,1485,0
|
|
20230904,175600,158579082,1485,1485,1485,1485,0
|
|
20230904,175500,158579082,1485,1485,1485,1485,0
|
|
20230904,175400,158579082,1485,1485,1485,1485,0
|
|
20230904,175300,158579082,1485,1485,1485,1485,0
|
|
20230904,175200,158579082,1485,1485,1485,1485,0
|
|
20230904,175100,158579082,1485,1485,1485,1485,0
|
|
20230904,175000,158579082,1485,1485,1485,1485,0
|
|
20230904,174900,158579082,1485,1485,1485,1485,0
|
|
20230904,174800,158579082,1485,1485,1485,1485,0
|
|
20230904,174700,158579082,1485,1485,1485,1485,0
|
|
20230904,174600,158579082,1485,1485,1485,1485,0
|
|
20230904,174500,158579082,1485,1485,1485,1485,0
|
|
20230904,174400,158579082,1485,1485,1485,1485,0
|
|
20230904,174300,158579082,1485,1485,1485,1485,859
|
|
20230904,174200,158579082,1485,1485,1485,1485,0
|
|
20230904,174100,158579082,1485,1485,1485,1485,0
|
|
20230904,174000,158579082,1485,1485,1485,1485,0
|
|
20230904,173900,158579082,1485,1485,1485,1485,0
|
|
20230904,173800,158579082,1485,1485,1485,1485,0
|
|
20230904,173700,158579082,1485,1485,1485,1485,0
|
|
20230904,173600,158579082,1485,1485,1485,1485,0
|
|
20230904,173500,158579082,1485,1485,1485,1485,0
|
|
20230904,173400,158579082,1485,1485,1485,1485,0
|
|
20230904,173300,158579082,1485,1485,1485,1485,0
|
|
20230904,173200,158579082,1485,1485,1485,1485,0
|
|
20230904,173100,158579082,1485,1485,1485,1485,0
|
|
20230904,173000,158579082,1485,1485,1485,1485,0
|
|
20230904,172900,158579082,1485,1485,1485,1485,0
|
|
20230904,172800,158579082,1485,1485,1485,1485,0
|
|
20230904,172700,158579082,1485,1485,1485,1485,0
|
|
20230904,172600,158579082,1485,1485,1485,1485,0
|
|
20230904,172500,158579082,1485,1485,1485,1485,0
|
|
20230904,172400,158579082,1485,1485,1485,1485,0
|
|
20230904,172300,158579082,1485,1485,1485,1485,0
|
|
20230904,172200,158579082,1485,1485,1485,1485,0
|
|
20230904,172100,158579082,1485,1485,1485,1485,0
|
|
20230904,172000,158579082,1485,1485,1485,1485,0
|
|
20230904,171900,158579082,1485,1485,1485,1485,0
|
|
20230904,171800,158579082,1485,1485,1485,1485,0
|
|
20230904,171700,158579082,1485,1485,1485,1485,0
|
|
20230904,171600,158579082,1485,1485,1485,1485,0
|
|
20230904,171500,158579082,1485,1485,1485,1485,0
|
|
20230904,171400,158579082,1485,1485,1485,1485,0
|
|
20230904,171300,158579082,1485,1485,1485,1485,859
|
|
20230904,171200,158579082,1485,1485,1485,1485,0
|
|
20230904,171100,158579082,1485,1485,1485,1485,0
|
|
20230904,171000,158579082,1485,1485,1485,1485,0
|
|
20230904,170900,158579082,1485,1485,1485,1485,0
|
|
20230904,170800,158579082,1485,1485,1485,1485,0
|
|
20230904,170700,158579082,1485,1485,1485,1485,0
|
|
20230904,170600,158579082,1485,1485,1485,1485,0
|
|
20230904,170500,158579082,1485,1485,1485,1485,0
|
|
20230904,170400,158579082,1485,1485,1485,1485,0
|
|
20230904,170300,158579082,1485,1485,1485,1485,0
|
|
20230904,170200,158579082,1485,1485,1485,1485,0
|
|
20230904,170100,158579082,1485,1485,1485,1485,0
|
|
20230904,170000,158579082,1485,1485,1485,1485,0
|
|
20230904,165900,158579082,1485,1485,1485,1485,0
|
|
20230904,165800,158579082,1485,1485,1485,1485,0
|
|
20230904,165700,158579082,1485,1485,1485,1485,0
|
|
20230904,165600,158579082,1485,1485,1485,1485,0
|
|
20230904,165500,158579082,1485,1485,1485,1485,0
|
|
20230904,165400,158579082,1485,1485,1485,1485,0
|
|
20230904,165300,158579082,1485,1485,1485,1485,0
|
|
20230904,165200,158579082,1485,1485,1485,1485,0
|
|
20230904,165100,158579082,1485,1485,1485,1485,0
|
|
20230904,165000,158579082,1485,1485,1485,1485,0
|
|
20230904,164900,158579082,1485,1485,1485,1485,0
|
|
20230904,164800,158579082,1485,1485,1485,1485,0
|
|
20230904,164700,158579082,1485,1485,1485,1485,0
|
|
20230904,164600,158579082,1485,1485,1485,1485,0
|
|
20230904,164500,158579082,1485,1485,1485,1485,0
|
|
20230904,164400,158579082,1485,1485,1485,1485,0
|
|
20230904,164300,158579082,1485,1485,1485,1485,859
|
|
20230904,164200,158579082,1485,1485,1485,1485,0
|
|
20230904,164100,158579082,1485,1485,1485,1485,0
|
|
20230904,164000,158579082,1485,1485,1485,1485,0
|
|
20230904,163900,158579082,1485,1485,1485,1485,0
|
|
20230904,163800,158579082,1485,1485,1485,1485,0
|
|
20230904,163700,158579082,1485,1485,1485,1485,0
|
|
20230904,163600,158579082,1485,1485,1485,1485,0
|
|
20230904,163500,158579082,1485,1485,1485,1485,0
|
|
20230904,163400,158579082,1485,1485,1485,1485,0
|
|
20230904,163300,158579082,1485,1485,1485,1485,0
|
|
20230904,163200,158579082,1485,1485,1485,1485,0
|
|
20230904,163100,158579082,1485,1485,1485,1485,0
|
|
20230904,163000,158579082,1485,1485,1485,1485,0
|
|
20230904,162900,158579082,1485,1485,1485,1485,0
|
|
20230904,162800,158579082,1485,1485,1485,1485,0
|
|
20230904,162700,158579082,1485,1485,1485,1485,0
|
|
20230904,162600,158579082,1485,1485,1485,1485,0
|
|
20230904,162500,158579082,1485,1485,1485,1485,0
|
|
20230904,162400,158579082,1485,1485,1485,1485,0
|
|
20230904,162300,158579082,1485,1485,1485,1485,0
|
|
20230904,162200,158579082,1485,1485,1485,1485,0
|
|
20230904,162100,158579082,1485,1485,1485,1485,0
|
|
20230904,162000,158579082,1485,1485,1485,1485,0
|
|
20230904,161900,158579082,1485,1485,1485,1485,0
|
|
20230904,161800,158579082,1485,1485,1485,1485,0
|
|
20230904,161700,158579082,1485,1485,1485,1485,0
|
|
20230904,161600,158579082,1485,1485,1485,1485,0
|
|
20230904,161500,158579082,1485,1485,1485,1485,0
|
|
20230904,161400,158579082,1485,1485,1485,1485,0
|
|
20230904,161300,158579082,1485,1485,1485,1485,859
|
|
20230904,161200,158579082,1485,1485,1485,1485,0
|
|
20230904,161100,158579082,1485,1485,1485,1485,0
|
|
20230904,161000,158579082,1485,1485,1485,1485,0
|
|
20230904,160900,158579082,1485,1485,1485,1485,0
|
|
20230904,160800,158579082,1485,1485,1485,1485,0
|
|
20230904,160700,158579082,1485,1485,1485,1485,0
|
|
20230904,160600,158579082,1485,1485,1485,1485,0
|
|
20230904,160500,158579082,1485,1485,1485,1485,0
|
|
20230904,160400,158579082,1485,1485,1485,1485,0
|
|
20230904,160300,158579082,1485,1485,1485,1485,0
|
|
20230904,160200,158579082,1485,1485,1485,1485,0
|
|
20230904,160100,158579082,1485,1485,1485,1485,0
|
|
20230904,160000,158579082,1485,1485,1485,1485,0
|
|
20230904,155900,158579082,1485,1485,1485,1485,0
|
|
20230904,155800,158579082,1485,1485,1485,1485,0
|
|
20230904,155700,158579082,1485,1485,1485,1485,0
|
|
20230904,155600,158579082,1485,1485,1485,1485,0
|
|
20230904,155500,158579082,1485,1485,1485,1485,0
|
|
20230904,155400,158579082,1485,1485,1485,1485,0
|
|
20230904,155300,158579082,1485,1485,1485,1485,0
|
|
20230904,155200,158579082,1485,1485,1485,1485,0
|
|
20230904,155100,158579082,1485,1485,1485,1485,0
|
|
20230904,155000,158579082,1485,1485,1485,1485,0
|
|
20230904,154900,158579082,1485,1485,1485,1485,0
|
|
20230904,154800,158579082,1485,1485,1485,1485,0
|
|
20230904,154700,158579082,1485,1485,1485,1485,0
|
|
20230904,154600,158579082,1485,1485,1485,1485,0
|
|
20230904,154500,158579082,1485,1485,1485,1485,0
|
|
20230904,154400,158579082,1485,1485,1485,1485,0
|
|
20230904,154300,158579082,1485,1485,1485,1485,859
|
|
20230904,154200,158579082,1485,1485,1485,1485,0
|
|
20230904,154100,158579082,1485,1485,1485,1485,0
|
|
20230904,154000,158579082,1485,1485,1485,1485,0
|
|
20230904,153900,158579082,1485,1485,1485,1485,0
|
|
20230904,153800,158579082,1485,1485,1485,1485,0
|
|
20230904,153700,158579082,1485,1485,1485,1485,0
|
|
20230904,153600,158579082,1485,1485,1485,1485,0
|
|
20230904,153500,158579082,1485,1485,1485,1485,0
|
|
20230904,153400,158579082,1485,1485,1485,1485,0
|
|
20230904,153300,158579082,1485,1485,1485,1485,0
|
|
20230904,153200,158579082,1485,1485,1485,1485,0
|
|
20230904,153100,158579082,1485,1485,1485,1485,0
|
|
20230904,153000,158579082,1485,1485,1485,1485,859
|
|
20230904,152900,157303467,1481,1481,1481,1481,0
|
|
20230904,152800,157303467,1481,1481,1481,1481,0
|
|
20230904,152700,157303467,1481,1481,1481,1481,0
|
|
20230904,152600,157303467,1481,1481,1481,1481,0
|
|
20230904,152500,157303467,1481,1481,1481,1481,0
|
|
20230904,152400,157303467,1481,1481,1481,1481,0
|
|
20230904,152300,157303467,1481,1481,1481,1481,0
|
|
20230904,152200,157303467,1481,1481,1481,1481,0
|
|
20230904,152100,157303467,1481,1481,1481,1481,0
|
|
20230904,152000,157303467,1481,1481,1481,1481,0
|
|
20230904,151900,157303467,1481,1481,1481,1480,47
|
|
20230904,151800,157233878,1481,1481,1481,1481,0
|
|
20230904,151700,157233878,1481,1479,1481,1479,556
|
|
20230904,151600,156411552,1479,1479,1479,1479,100
|
|
20230904,151500,156263652,1479,1480,1480,1479,1362
|
|
20230904,151400,154249000,1480,1480,1480,1480,17
|
|
20230904,151300,154223840,1481,1480,1481,1480,294
|
|
20230904,151200,153788569,1480,1481,1481,1480,277
|
|
20230904,151100,153378559,1481,1481,1481,1480,97
|
|
20230904,151000,153234919,1481,1480,1481,1480,19
|
|
20230904,150900,153206798,1481,1481,1481,1481,124
|
|
20230904,150800,153023154,1481,1480,1481,1480,21
|
|
20230904,150700,152992073,1480,1480,1480,1480,18
|
|
20230904,150600,152965433,1480,1480,1480,1480,18
|
|
20230904,150500,152938793,1481,1481,1481,1481,367
|
|
20230904,150400,152395266,1482,1482,1482,1481,519
|
|
20230904,150300,151626126,1482,1482,1482,1482,0
|
|
20230904,150200,151626126,1482,1482,1482,1482,0
|
|
20230904,150100,151626126,1482,1482,1482,1482,1
|
|
20230904,150000,151624644,1481,1481,1481,1481,18
|
|
20230904,145900,151597986,1482,1482,1482,1482,0
|
|
20230904,145800,151597986,1482,1482,1482,1482,0
|
|
20230904,145700,151597986,1482,1482,1482,1482,1
|
|
20230904,145600,151596504,1480,1480,1480,1480,218
|
|
20230904,145500,151273864,1482,1482,1482,1482,0
|
|
20230904,145400,151273864,1482,1480,1482,1480,201
|
|
20230904,145300,150976382,1482,1482,1482,1482,0
|
|
20230904,145200,150976382,1482,1482,1482,1482,0
|
|
20230904,145100,150976382,1482,1482,1482,1482,0
|
|
20230904,145000,150976382,1482,1482,1482,1482,1
|
|
20230904,144900,150974900,1480,1480,1480,1480,19
|
|
20230904,144800,150946780,1480,1480,1480,1480,7
|
|
20230904,144700,150936420,1481,1482,1482,1481,581
|
|
20230904,144600,150075736,1483,1483,1483,1483,96
|
|
20230904,144500,149933368,1483,1483,1483,1483,28
|
|
20230904,144400,149891844,1483,1483,1483,1483,249
|
|
20230904,144300,149522577,1483,1483,1483,1483,18
|
|
20230904,144200,149495883,1483,1483,1483,1483,0
|
|
20230904,144100,149495883,1483,1483,1483,1483,0
|
|
20230904,144000,149495883,1483,1483,1483,1483,19
|
|
20230904,143900,149467706,1485,1485,1485,1485,0
|
|
20230904,143800,149467706,1485,1485,1485,1485,0
|
|
20230904,143700,149467706,1485,1485,1485,1485,0
|
|
20230904,143600,149467706,1485,1485,1485,1485,1
|
|
20230904,143500,149466221,1486,1486,1486,1486,0
|
|
20230904,143400,149466221,1486,1486,1486,1486,0
|
|
20230904,143300,149466221,1486,1486,1486,1486,0
|
|
20230904,143200,149466221,1486,1486,1486,1486,0
|
|
20230904,143100,149466221,1486,1486,1486,1486,0
|
|
20230904,143000,149466221,1486,1486,1486,1486,0
|
|
20230904,142900,149466221,1486,1486,1486,1486,0
|
|
20230904,142800,149466221,1486,1486,1486,1486,0
|
|
20230904,142700,149466221,1486,1486,1486,1486,0
|
|
20230904,142600,149466221,1486,1486,1486,1486,0
|
|
20230904,142500,149466221,1486,1486,1486,1486,50
|
|
20230904,142400,149391921,1486,1486,1486,1486,100
|
|
20230904,142300,149243321,1486,1480,1486,1480,98
|
|
20230904,142200,149098179,1481,1480,1481,1480,21
|
|
20230904,142100,149067098,1481,1481,1481,1481,0
|
|
20230904,142000,149067098,1481,1481,1481,1481,101
|
|
20230904,141900,148917517,1481,1480,1481,1480,21
|
|
20230904,141800,148886436,1481,1481,1481,1481,1
|
|
20230904,141700,148884955,1480,1480,1480,1480,36
|
|
20230904,141600,148831675,1480,1480,1481,1480,394
|
|
20230904,141500,148248255,1480,1480,1480,1480,46
|
|
20230904,141400,148180175,1480,1482,1486,1480,1063
|
|
20230904,141300,146605429,1481,1481,1481,1481,203
|
|
20230904,141200,146304786,1481,1481,1481,1481,0
|
|
20230904,141100,146304786,1481,1481,1481,1481,48
|
|
20230904,141000,146233698,1481,1481,1481,1481,1
|
|
20230904,140900,146232217,1478,1480,1480,1478,300
|
|
20230904,140800,145788717,1481,1481,1481,1481,1
|
|
20230904,140700,145787236,1481,1481,1481,1481,0
|
|
20230904,140600,145787236,1481,1481,1481,1481,450
|
|
20230904,140500,145120786,1488,1488,1488,1488,0
|
|
20230904,140400,145120786,1488,1488,1488,1488,1
|
|
20230904,140300,145119298,1482,1482,1482,1482,87
|
|
20230904,140200,144990364,1488,1488,1488,1488,0
|
|
20230904,140100,144990364,1488,1488,1488,1488,0
|
|
20230904,140000,144990364,1488,1488,1488,1488,1
|
|
20230904,135900,144988876,1482,1482,1482,1482,0
|
|
20230904,135800,144988876,1482,1482,1482,1482,241
|
|
20230904,135700,144631714,1489,1488,1489,1488,891
|
|
20230904,135600,143305115,1491,1491,1491,1491,0
|
|
20230904,135500,143305115,1491,1491,1491,1491,0
|
|
20230904,135400,143305115,1491,1491,1491,1491,0
|
|
20230904,135300,143305115,1491,1491,1491,1491,0
|
|
20230904,135200,143305115,1491,1491,1491,1491,0
|
|
20230904,135100,143305115,1491,1482,1491,1482,864
|
|
20230904,135000,142024658,1492,1492,1492,1492,0
|
|
20230904,134900,142024658,1492,1492,1492,1492,0
|
|
20230904,134800,142024658,1492,1492,1492,1492,0
|
|
20230904,134700,142024658,1492,1492,1492,1492,0
|
|
20230904,134600,142024658,1492,1492,1492,1492,90
|
|
20230904,134500,141890378,1492,1491,1492,1491,1001
|
|
20230904,134400,140397886,1492,1492,1492,1492,0
|
|
20230904,134300,140397886,1492,1492,1492,1492,0
|
|
20230904,134200,140397886,1492,1492,1492,1492,0
|
|
20230904,134100,140397886,1492,1492,1492,1492,5
|
|
20230904,134000,140390426,1492,1490,1492,1490,799
|
|
20230904,133900,139199547,1492,1492,1492,1492,0
|
|
20230904,133800,139199547,1492,1492,1492,1492,1
|
|
20230904,133700,139198055,1490,1485,1490,1485,1661
|
|
20230904,133600,136723763,1485,1480,1485,1480,1678
|
|
20230904,133500,134237011,1480,1480,1480,1480,5
|
|
20230904,133400,134229611,1480,1480,1480,1480,300
|
|
20230904,133300,133785611,1481,1481,1481,1481,0
|
|
20230904,133200,133785611,1481,1481,1481,1481,50
|
|
20230904,133100,133711561,1481,1480,1481,1480,1000
|
|
20230904,133000,132231010,1480,1480,1480,1480,0
|
|
20230904,132900,132231010,1480,1480,1480,1480,0
|
|
20230904,132800,132231010,1480,1477,1480,1477,6
|
|
20230904,132700,132222145,1477,1480,1480,1477,518
|
|
20230904,132600,131455559,1483,1483,1483,1483,0
|
|
20230904,132500,131455559,1483,1482,1483,1482,3
|
|
20230904,132400,131451112,1477,1477,1477,1477,0
|
|
20230904,132300,131451112,1477,1478,1478,1477,455
|
|
20230904,132200,130778948,1482,1482,1482,1482,0
|
|
20230904,132100,130778948,1482,1482,1482,1482,0
|
|
20230904,132000,130778948,1482,1482,1482,1482,0
|
|
20230904,131900,130778948,1482,1482,1482,1482,0
|
|
20230904,131800,130778948,1482,1482,1482,1482,1
|
|
20230904,131700,130777466,1483,1483,1483,1483,0
|
|
20230904,131600,130777466,1483,1483,1483,1483,0
|
|
20230904,131500,130777466,1483,1483,1483,1483,0
|
|
20230904,131400,130777466,1483,1483,1483,1483,0
|
|
20230904,131300,130777466,1483,1482,1483,1482,100
|
|
20230904,131200,130629265,1482,1482,1482,1482,0
|
|
20230904,131100,130629265,1482,1482,1482,1482,0
|
|
20230904,131000,130629265,1482,1482,1482,1482,0
|
|
20230904,130900,130629265,1482,1481,1482,1478,288
|
|
20230904,130800,130202767,1481,1481,1481,1481,0
|
|
20230904,130700,130202767,1481,1481,1481,1481,12
|
|
20230904,130600,130184995,1481,1481,1481,1481,1
|
|
20230904,130500,130183514,1481,1481,1481,1481,24
|
|
20230904,130400,130147970,1481,1481,1481,1481,23
|
|
20230904,130300,130113907,1483,1481,1483,1481,24
|
|
20230904,130200,130078361,1483,1479,1483,1479,918
|
|
20230904,130100,128719216,1479,1479,1479,1479,0
|
|
20230904,130000,128719216,1479,1479,1479,1479,0
|
|
20230904,125900,128719216,1479,1479,1479,1479,1
|
|
20230904,125800,128717737,1478,1478,1478,1478,0
|
|
20230904,125700,128717737,1478,1478,1478,1478,0
|
|
20230904,125600,128717737,1478,1478,1478,1478,23
|
|
20230904,125500,128683743,1479,1479,1479,1479,0
|
|
20230904,125400,128683743,1479,1479,1479,1479,0
|
|
20230904,125300,128683743,1479,1479,1479,1479,1
|
|
20230904,125200,128682264,1479,1479,1479,1479,0
|
|
20230904,125100,128682264,1479,1479,1479,1479,1
|
|
20230904,125000,128680785,1478,1478,1478,1478,24
|
|
20230904,124900,128645313,1479,1479,1479,1479,101
|
|
20230904,124800,128495934,1480,1480,1480,1480,1
|
|
20230904,124700,128494454,1479,1479,1479,1479,24
|
|
20230904,124600,128458958,1479,1479,1479,1479,0
|
|
20230904,124500,128458958,1479,1479,1479,1479,0
|
|
20230904,124400,128458958,1479,1480,1480,1479,11
|
|
20230904,124300,128442679,1479,1479,1479,1479,24
|
|
20230904,124200,128407183,1479,1479,1479,1479,0
|
|
20230904,124100,128407183,1479,1479,1479,1479,0
|
|
20230904,124000,128407183,1479,1479,1479,1479,25
|
|
20230904,123900,128370208,1479,1479,1479,1479,0
|
|
20230904,123800,128370208,1479,1479,1479,1479,0
|
|
20230904,123700,128370208,1479,1479,1479,1479,26
|
|
20230904,123600,128331754,1479,1479,1479,1479,1
|
|
20230904,123500,128330275,1479,1479,1479,1479,4
|
|
20230904,123400,128324359,1479,1479,1479,1479,26
|
|
20230904,123300,128285905,1480,1480,1480,1480,100
|
|
20230904,123200,128137905,1480,1480,1480,1480,16
|
|
20230904,123100,128114225,1480,1480,1480,1480,0
|
|
20230904,123000,128114225,1480,1480,1480,1480,0
|
|
20230904,122900,128114225,1480,1480,1480,1480,0
|
|
20230904,122800,128114225,1480,1480,1480,1480,0
|
|
20230904,122700,128114225,1480,1480,1480,1480,60
|
|
20230904,122600,128025425,1476,1476,1476,1476,0
|
|
20230904,122500,128025425,1476,1476,1476,1476,100
|
|
20230904,122400,127877825,1476,1476,1476,1476,30
|
|
20230904,122300,127833545,1476,1476,1476,1476,200
|
|
20230904,122200,127538345,1480,1480,1480,1480,0
|
|
20230904,122100,127538345,1480,1480,1480,1480,0
|
|
20230904,122000,127538345,1480,1480,1480,1480,0
|
|
20230904,121900,127538345,1480,1480,1480,1480,0
|
|
20230904,121800,127538345,1480,1480,1480,1480,0
|
|
20230904,121700,127538345,1480,1480,1480,1480,0
|
|
20230904,121600,127538345,1480,1480,1480,1480,0
|
|
20230904,121500,127538345,1480,1480,1480,1480,0
|
|
20230904,121400,127538345,1480,1480,1480,1480,50
|
|
20230904,121300,127464345,1480,1480,1480,1480,0
|
|
20230904,121200,127464345,1480,1480,1480,1480,1
|
|
20230904,121100,127462865,1476,1476,1476,1476,29
|
|
20230904,121000,127420061,1480,1480,1480,1476,202
|
|
20230904,120900,127121901,1480,1480,1480,1480,1
|
|
20230904,120800,127120421,1474,1474,1474,1474,200
|
|
20230904,120700,126825621,1481,1481,1481,1481,0
|
|
20230904,120600,126825621,1481,1481,1481,1481,0
|
|
20230904,120500,126825621,1481,1481,1481,1481,1
|
|
20230904,120400,126824140,1470,1478,1478,1470,900
|
|
20230904,120300,125497953,1481,1481,1481,1481,0
|
|
20230904,120200,125497953,1481,1481,1481,1481,0
|
|
20230904,120100,125497953,1481,1481,1481,1481,100
|
|
20230904,120000,125349853,1481,1481,1481,1481,0
|
|
20230904,115900,125349853,1481,1481,1481,1481,71
|
|
20230904,115800,125244702,1481,1481,1481,1481,0
|
|
20230904,115700,125244702,1481,1481,1481,1481,0
|
|
20230904,115600,125244702,1481,1481,1481,1481,0
|
|
20230904,115500,125244702,1481,1480,1481,1480,2
|
|
20230904,115400,125241741,1469,1476,1476,1467,3321
|
|
20230904,115300,120358222,1481,1481,1481,1481,0
|
|
20230904,115200,120358222,1481,1480,1481,1480,331
|
|
20230904,115100,119868016,1471,1480,1480,1470,7940
|
|
20230904,115000,108178005,1481,1483,1483,1481,126
|
|
20230904,114900,107991251,1483,1483,1483,1483,3
|
|
20230904,114800,107986802,1485,1485,1485,1483,6
|
|
20230904,114700,107977900,1483,1483,1485,1483,93
|
|
20230904,114600,107839979,1484,1483,1484,1483,29
|
|
20230904,114500,107796970,1484,1484,1484,1484,210
|
|
20230904,114400,107485330,1484,1489,1489,1484,2219
|
|
20230904,114300,104187536,1489,1489,1489,1489,1
|
|
20230904,114200,104186047,1493,1493,1493,1493,0
|
|
20230904,114100,104186047,1493,1489,1493,1489,48
|
|
20230904,114000,104114485,1489,1491,1491,1489,21
|
|
20230904,113900,104083186,1493,1493,1493,1493,100
|
|
20230904,113800,103933886,1493,1493,1493,1493,1
|
|
20230904,113700,103932393,1492,1492,1492,1492,10
|
|
20230904,113600,103917473,1493,1493,1493,1493,0
|
|
20230904,113500,103917473,1493,1493,1493,1493,0
|
|
20230904,113400,103917473,1493,1493,1493,1493,10
|
|
20230904,113300,103902543,1493,1493,1493,1493,10
|
|
20230904,113200,103887613,1494,1494,1494,1494,0
|
|
20230904,113100,103887613,1494,1494,1494,1494,0
|
|
20230904,113000,103887613,1494,1494,1494,1494,0
|
|
20230904,112900,103887613,1494,1494,1494,1494,0
|
|
20230904,112800,103887613,1494,1494,1494,1494,0
|
|
20230904,112700,103887613,1494,1494,1494,1494,0
|
|
20230904,112600,103887613,1494,1494,1494,1494,0
|
|
20230904,112500,103887613,1494,1494,1494,1494,0
|
|
20230904,112400,103887613,1494,1494,1494,1494,0
|
|
20230904,112300,103887613,1494,1494,1494,1494,0
|
|
20230904,112200,103887613,1494,1494,1494,1494,0
|
|
20230904,112100,103887613,1494,1494,1494,1494,0
|
|
20230904,112000,103887613,1494,1494,1494,1494,0
|
|
20230904,111900,103887613,1494,1494,1494,1494,0
|
|
20230904,111800,103887613,1494,1484,1494,1484,527
|
|
20230904,111700,103105535,1484,1484,1484,1484,10
|
|
20230904,111600,103090695,1484,1484,1484,1484,5
|
|
20230904,111500,103083275,1483,1484,1484,1483,155
|
|
20230904,111400,102853305,1484,1484,1484,1484,5
|
|
20230904,111300,102845885,1484,1484,1484,1484,49
|
|
20230904,111200,102773169,1485,1485,1485,1485,100
|
|
20230904,111100,102624669,1495,1495,1495,1495,0
|
|
20230904,111000,102624669,1495,1495,1495,1495,0
|
|
20230904,110900,102624669,1495,1495,1495,1495,0
|
|
20230904,110800,102624669,1495,1495,1495,1495,0
|
|
20230904,110700,102624669,1495,1497,1497,1472,6210
|
|
20230904,110600,93436300,1496,1496,1496,1496,1
|
|
20230904,110500,93434804,1487,1487,1487,1487,580
|
|
20230904,110400,92572344,1496,1495,1496,1485,1814
|
|
20230904,110300,89875017,1498,1498,1498,1498,0
|
|
20230904,110200,89875017,1498,1498,1498,1498,0
|
|
20230904,110100,89875017,1498,1498,1498,1498,0
|
|
20230904,110000,89875017,1498,1498,1498,1498,30
|
|
20230904,105900,89830077,1498,1498,1498,1498,0
|
|
20230904,105800,89830077,1498,1498,1498,1498,0
|
|
20230904,105700,89830077,1498,1498,1498,1498,0
|
|
20230904,105600,89830077,1498,1498,1498,1498,0
|
|
20230904,105500,89830077,1498,1498,1498,1498,0
|
|
20230904,105400,89830077,1498,1498,1498,1498,0
|
|
20230904,105300,89830077,1498,1498,1498,1498,0
|
|
20230904,105200,89830077,1498,1498,1498,1498,0
|
|
20230904,105100,89830077,1498,1498,1498,1498,0
|
|
20230904,105000,89830077,1498,1498,1498,1498,0
|
|
20230904,104900,89830077,1498,1498,1498,1498,10
|
|
20230904,104800,89815097,1499,1499,1499,1499,0
|
|
20230904,104700,89815097,1499,1499,1499,1499,0
|
|
20230904,104600,89815097,1499,1499,1499,1499,0
|
|
20230904,104500,89815097,1499,1499,1499,1499,0
|
|
20230904,104400,89815097,1499,1499,1499,1499,0
|
|
20230904,104300,89815097,1499,1499,1499,1499,0
|
|
20230904,104200,89815097,1499,1499,1499,1499,0
|
|
20230904,104100,89815097,1499,1499,1499,1499,0
|
|
20230904,104000,89815097,1499,1499,1499,1499,0
|
|
20230904,103900,89815097,1499,1499,1499,1499,0
|
|
20230904,103800,89815097,1499,1499,1499,1499,0
|
|
20230904,103700,89815097,1499,1499,1499,1499,0
|
|
20230904,103600,89815097,1499,1499,1499,1499,0
|
|
20230904,103500,89815097,1499,1499,1499,1499,0
|
|
20230904,103400,89815097,1499,1499,1499,1499,0
|
|
20230904,103300,89815097,1499,1496,1499,1496,7
|
|
20230904,103200,89804622,1497,1490,1497,1490,170
|
|
20230904,103100,89551315,1498,1498,1498,1498,0
|
|
20230904,103000,89551315,1498,1498,1498,1498,31
|
|
20230904,102900,89504877,1499,1499,1499,1499,0
|
|
20230904,102800,89504877,1499,1499,1499,1499,0
|
|
20230904,102700,89504877,1499,1499,1499,1499,0
|
|
20230904,102600,89504877,1499,1499,1499,1499,0
|
|
20230904,102500,89504877,1499,1499,1499,1499,0
|
|
20230904,102400,89504877,1499,1499,1499,1499,0
|
|
20230904,102300,89504877,1499,1499,1499,1499,0
|
|
20230904,102200,89504877,1499,1499,1499,1499,0
|
|
20230904,102100,89504877,1499,1490,1499,1490,101
|
|
20230904,102000,89354378,1500,1500,1500,1500,0
|
|
20230904,101900,89354378,1500,1500,1500,1500,0
|
|
20230904,101800,89354378,1500,1500,1500,1500,0
|
|
20230904,101700,89354378,1500,1500,1500,1500,670
|
|
20230904,101600,88349378,1500,1500,1500,1500,0
|
|
20230904,101500,88349378,1500,1498,1500,1498,2
|
|
20230904,101400,88346380,1490,1490,1490,1490,1
|
|
20230904,101300,88344890,1499,1499,1499,1499,0
|
|
20230904,101200,88344890,1499,1499,1499,1499,0
|
|
20230904,101100,88344890,1499,1499,1499,1499,0
|
|
20230904,101000,88344890,1499,1499,1499,1499,0
|
|
20230904,100900,88344890,1499,1499,1499,1499,0
|
|
20230904,100800,88344890,1499,1499,1499,1499,50
|
|
20230904,100700,88269940,1500,1500,1500,1500,0
|
|
20230904,100600,88269940,1500,1500,1500,1500,0
|
|
20230904,100500,88269940,1500,1500,1500,1500,0
|
|
20230904,100400,88269940,1500,1500,1500,1500,0
|
|
20230904,100300,88269940,1500,1500,1500,1500,0
|
|
20230904,100200,88269940,1500,1490,1500,1490,223
|
|
20230904,100100,87937470,1490,1490,1490,1490,0
|
|
20230904,100000,87937470,1490,1490,1490,1490,0
|
|
20230904,095900,87937470,1490,1490,1490,1490,2710
|
|
20230904,095800,83899570,1499,1498,1499,1490,507
|
|
20230904,095700,83143851,1498,1498,1498,1498,1
|
|
20230904,095600,83142353,1490,1491,1491,1490,729
|
|
20230904,095500,82055759,1498,1498,1498,1498,1
|
|
20230904,095400,82054261,1490,1498,1498,1490,1025
|
|
20230904,095300,80526006,1492,1492,1492,1492,19
|
|
20230904,095200,80497658,1492,1491,1492,1491,7971
|
|
20230904,095100,68612896,1491,1491,1491,1491,0
|
|
20230904,095000,68612896,1491,1491,1491,1491,55
|
|
20230904,094900,68530891,1491,1491,1491,1491,0
|
|
20230904,094800,68530891,1491,1491,1491,1491,0
|
|
20230904,094700,68530891,1491,1491,1491,1491,100
|
|
20230904,094600,68381791,1491,1491,1491,1491,0
|
|
20230904,094500,68381791,1491,1491,1491,1491,37
|
|
20230904,094400,68326624,1491,1489,1491,1489,483
|
|
20230904,094300,67607435,1490,1490,1490,1490,120
|
|
20230904,094200,67428635,1491,1489,1491,1488,601
|
|
20230904,094100,66532793,1491,1491,1491,1489,1402
|
|
20230904,094000,64442542,1498,1499,1499,1498,2
|
|
20230904,093900,64439545,1490,1490,1490,1490,10000
|
|
20230904,093800,49539545,1500,1490,1500,1490,5518
|
|
20230904,093700,41317715,1490,1499,1499,1490,4483
|
|
20230904,093600,34631870,1500,1500,1500,1500,1039
|
|
20230904,093500,33073370,1504,1504,1504,1504,0
|
|
20230904,093400,33073370,1504,1500,1504,1500,418
|
|
20230904,093300,32445634,1500,1498,1500,1498,709
|
|
20230904,093200,31383546,1499,1500,1500,1499,10
|
|
20230904,093100,31368555,1499,1498,1500,1498,134
|
|
20230904,093000,31167760,1500,1500,1500,1498,1093
|
|
20230904,092900,29528817,1503,1503,1503,1500,15
|
|
20230904,092800,29506302,1500,1503,1503,1500,10
|
|
20230904,092700,29491299,1500,1500,1500,1500,266
|
|
20230904,092600,29092299,1503,1503,1503,1503,0
|
|
20230904,092500,29092299,1503,1503,1503,1503,0
|
|
20230904,092400,29092299,1503,1503,1503,1503,0
|
|
20230904,092300,29092299,1503,1503,1503,1503,0
|
|
20230904,092200,29092299,1503,1503,1503,1503,0
|
|
20230904,092100,29092299,1503,1503,1503,1503,0
|
|
20230904,092000,29092299,1503,1503,1503,1503,0
|
|
20230904,091900,29092299,1503,1503,1503,1503,1
|
|
20230904,091800,29090796,1502,1502,1502,1502,0
|
|
20230904,091700,29090796,1502,1502,1502,1501,200
|
|
20230904,091600,28790399,1503,1503,1503,1503,0
|
|
20230904,091500,28790399,1503,1503,1503,1503,0
|
|
20230904,091400,28790399,1503,1503,1503,1503,0
|
|
20230904,091300,28790399,1503,1503,1503,1503,0
|
|
20230904,091200,28790399,1503,1503,1503,1503,0
|
|
20230904,091100,28790399,1503,1498,1503,1496,105
|
|
20230904,091000,28633305,1505,1500,1505,1500,26
|
|
20230904,090900,28594295,1505,1505,1505,1504,1395
|
|
20230904,090800,26495820,1505,1505,1505,1505,1010
|
|
20230904,090700,24975770,1508,1505,1509,1505,1412
|
|
20230904,090600,22850703,1509,1505,1509,1505,182
|
|
20230904,090500,22576789,1505,1506,1506,1503,1102
|
|
20230904,090400,20918180,1509,1509,1509,1509,1
|
|
20230904,090300,20916671,1525,1502,1525,1502,8655
|
|
20230904,090200,7804315,1504,1504,1504,1504,0
|
|
20230904,090100,7804315,1504,1504,1504,1504,0
|
|
20230904,090000,7804315,1504,1490,1505,1485,5239
|