629 lines
30 KiB
CSV
629 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230901,192600,233101344,1136,1136,1136,1136,13353
|
|
20230901,192500,233101344,1136,1136,1136,1136,0
|
|
20230901,192400,233101344,1136,1136,1136,1136,0
|
|
20230901,192300,233101344,1136,1136,1136,1136,0
|
|
20230901,192200,233101344,1136,1136,1136,1136,0
|
|
20230901,192100,233101344,1136,1136,1136,1136,0
|
|
20230901,192000,233101344,1136,1136,1136,1136,0
|
|
20230901,191900,233101344,1136,1136,1136,1136,0
|
|
20230901,191800,233101344,1136,1136,1136,1136,0
|
|
20230901,191700,233101344,1136,1136,1136,1136,0
|
|
20230901,191600,233101344,1136,1136,1136,1136,0
|
|
20230901,191500,233101344,1136,1136,1136,1136,0
|
|
20230901,191400,233101344,1136,1136,1136,1136,0
|
|
20230901,191300,233101344,1136,1136,1136,1136,0
|
|
20230901,191200,233101344,1136,1136,1136,1136,0
|
|
20230901,191100,233101344,1136,1136,1136,1136,0
|
|
20230901,191000,233101344,1136,1136,1136,1136,0
|
|
20230901,190900,233101344,1136,1136,1136,1136,0
|
|
20230901,190800,233101344,1136,1136,1136,1136,0
|
|
20230901,190700,233101344,1136,1136,1136,1136,0
|
|
20230901,190600,233101344,1136,1136,1136,1136,0
|
|
20230901,190500,233101344,1136,1136,1136,1136,0
|
|
20230901,190400,233101344,1136,1136,1136,1136,0
|
|
20230901,190300,233101344,1136,1136,1136,1136,0
|
|
20230901,190200,233101344,1136,1136,1136,1136,0
|
|
20230901,190100,233101344,1136,1136,1136,1136,0
|
|
20230901,190000,233101344,1136,1136,1136,1136,0
|
|
20230901,185900,233101344,1136,1136,1136,1136,0
|
|
20230901,185800,233101344,1136,1136,1136,1136,0
|
|
20230901,185700,233101344,1136,1136,1136,1136,0
|
|
20230901,185600,233101344,1136,1136,1136,1136,13353
|
|
20230901,185500,233101344,1136,1136,1136,1136,0
|
|
20230901,185400,233101344,1136,1136,1136,1136,0
|
|
20230901,185300,233101344,1136,1136,1136,1136,0
|
|
20230901,185200,233101344,1136,1136,1136,1136,0
|
|
20230901,185100,233101344,1136,1136,1136,1136,0
|
|
20230901,185000,233101344,1136,1136,1136,1136,0
|
|
20230901,184900,233101344,1136,1136,1136,1136,0
|
|
20230901,184800,233101344,1136,1136,1136,1136,0
|
|
20230901,184700,233101344,1136,1136,1136,1136,0
|
|
20230901,184600,233101344,1136,1136,1136,1136,0
|
|
20230901,184500,233101344,1136,1136,1136,1136,0
|
|
20230901,184400,233101344,1136,1136,1136,1136,0
|
|
20230901,184300,233101344,1136,1136,1136,1136,0
|
|
20230901,184200,233101344,1136,1136,1136,1136,0
|
|
20230901,184100,233101344,1136,1136,1136,1136,0
|
|
20230901,184000,233101344,1136,1136,1136,1136,0
|
|
20230901,183900,233101344,1136,1136,1136,1136,0
|
|
20230901,183800,233101344,1136,1136,1136,1136,0
|
|
20230901,183700,233101344,1136,1136,1136,1136,0
|
|
20230901,183600,233101344,1136,1136,1136,1136,0
|
|
20230901,183500,233101344,1136,1136,1136,1136,0
|
|
20230901,183400,233101344,1136,1136,1136,1136,0
|
|
20230901,183300,233101344,1136,1136,1136,1136,0
|
|
20230901,183200,233101344,1136,1136,1136,1136,0
|
|
20230901,183100,233101344,1136,1136,1136,1136,0
|
|
20230901,183000,233101344,1136,1136,1136,1136,0
|
|
20230901,182900,233101344,1136,1136,1136,1136,0
|
|
20230901,182800,233101344,1136,1136,1136,1136,0
|
|
20230901,182700,233101344,1136,1136,1136,1136,0
|
|
20230901,182600,233101344,1136,1136,1136,1136,13353
|
|
20230901,182500,233101344,1136,1136,1136,1136,0
|
|
20230901,182400,233101344,1136,1136,1136,1136,0
|
|
20230901,182300,233101344,1136,1136,1136,1136,0
|
|
20230901,182200,233101344,1136,1136,1136,1136,0
|
|
20230901,182100,233101344,1136,1136,1136,1136,0
|
|
20230901,182000,233101344,1136,1136,1136,1136,0
|
|
20230901,181900,233101344,1136,1136,1136,1136,0
|
|
20230901,181800,233101344,1136,1136,1136,1136,0
|
|
20230901,181700,233101344,1136,1136,1136,1136,0
|
|
20230901,181600,233101344,1136,1136,1136,1136,0
|
|
20230901,181500,233101344,1136,1136,1136,1136,0
|
|
20230901,181400,233101344,1136,1136,1136,1136,0
|
|
20230901,181300,233101344,1136,1136,1136,1136,0
|
|
20230901,181200,233101344,1136,1136,1136,1136,0
|
|
20230901,181100,233101344,1136,1136,1136,1136,0
|
|
20230901,181000,233101344,1136,1136,1136,1136,0
|
|
20230901,180900,233101344,1136,1136,1136,1136,0
|
|
20230901,180800,233101344,1136,1136,1136,1136,0
|
|
20230901,180700,233101344,1136,1136,1136,1136,0
|
|
20230901,180600,233101344,1136,1136,1136,1136,0
|
|
20230901,180500,233101344,1136,1136,1136,1136,0
|
|
20230901,180400,233101344,1136,1136,1136,1136,0
|
|
20230901,180300,233101344,1136,1136,1136,1136,0
|
|
20230901,180200,233101344,1136,1136,1136,1136,0
|
|
20230901,180100,233101344,1136,1136,1136,1136,0
|
|
20230901,180000,233101344,1136,1136,1136,1136,0
|
|
20230901,175900,233101344,1136,1136,1136,1136,0
|
|
20230901,175800,233101344,1136,1136,1136,1136,0
|
|
20230901,175700,233101344,1136,1136,1136,1136,0
|
|
20230901,175600,233101344,1136,1136,1136,1136,13353
|
|
20230901,175500,233101344,1136,1136,1136,1136,0
|
|
20230901,175400,233101344,1136,1136,1136,1136,0
|
|
20230901,175300,233101344,1136,1136,1136,1136,0
|
|
20230901,175200,233101344,1136,1136,1136,1136,0
|
|
20230901,175100,233101344,1136,1136,1136,1136,0
|
|
20230901,175000,233101344,1136,1136,1136,1136,0
|
|
20230901,174900,233101344,1136,1136,1136,1136,0
|
|
20230901,174800,233101344,1136,1136,1136,1136,0
|
|
20230901,174700,233101344,1136,1136,1136,1136,0
|
|
20230901,174600,233101344,1136,1136,1136,1136,0
|
|
20230901,174500,233101344,1136,1136,1136,1136,0
|
|
20230901,174400,233101344,1136,1136,1136,1136,0
|
|
20230901,174300,233101344,1136,1136,1136,1136,0
|
|
20230901,174200,233101344,1136,1136,1136,1136,0
|
|
20230901,174100,233101344,1136,1136,1136,1136,0
|
|
20230901,174000,233101344,1136,1136,1136,1136,0
|
|
20230901,173900,233101344,1136,1136,1136,1136,0
|
|
20230901,173800,233101344,1136,1136,1136,1136,0
|
|
20230901,173700,233101344,1136,1136,1136,1136,0
|
|
20230901,173600,233101344,1136,1136,1136,1136,0
|
|
20230901,173500,233101344,1136,1136,1136,1136,0
|
|
20230901,173400,233101344,1136,1136,1136,1136,0
|
|
20230901,173300,233101344,1136,1136,1136,1136,0
|
|
20230901,173200,233101344,1136,1136,1136,1136,0
|
|
20230901,173100,233101344,1136,1136,1136,1136,0
|
|
20230901,173000,233101344,1136,1136,1136,1136,0
|
|
20230901,172900,233101344,1136,1136,1136,1136,0
|
|
20230901,172800,233101344,1136,1136,1136,1136,0
|
|
20230901,172700,233101344,1136,1136,1136,1136,0
|
|
20230901,172600,233101344,1136,1136,1136,1136,13353
|
|
20230901,172500,233101344,1136,1136,1136,1136,0
|
|
20230901,172400,233101344,1136,1136,1136,1136,0
|
|
20230901,172300,233101344,1136,1136,1136,1136,0
|
|
20230901,172200,233101344,1136,1136,1136,1136,0
|
|
20230901,172100,233101344,1136,1136,1136,1136,0
|
|
20230901,172000,233101344,1136,1136,1136,1136,0
|
|
20230901,171900,233101344,1136,1136,1136,1136,0
|
|
20230901,171800,233101344,1136,1136,1136,1136,0
|
|
20230901,171700,233101344,1136,1136,1136,1136,0
|
|
20230901,171600,233101344,1136,1136,1136,1136,0
|
|
20230901,171500,233101344,1136,1136,1136,1136,0
|
|
20230901,171400,233101344,1136,1136,1136,1136,0
|
|
20230901,171300,233101344,1136,1136,1136,1136,0
|
|
20230901,171200,233101344,1136,1136,1136,1136,0
|
|
20230901,171100,233101344,1136,1136,1136,1136,0
|
|
20230901,171000,233101344,1136,1136,1136,1136,0
|
|
20230901,170900,233101344,1136,1136,1136,1136,0
|
|
20230901,170800,233101344,1136,1136,1136,1136,0
|
|
20230901,170700,233101344,1136,1136,1136,1136,0
|
|
20230901,170600,233101344,1136,1136,1136,1136,0
|
|
20230901,170500,233101344,1136,1136,1136,1136,0
|
|
20230901,170400,233101344,1136,1136,1136,1136,0
|
|
20230901,170300,233101344,1136,1136,1136,1136,0
|
|
20230901,170200,233101344,1136,1136,1136,1136,0
|
|
20230901,170100,233101344,1136,1136,1136,1136,0
|
|
20230901,170000,233101344,1136,1136,1136,1136,0
|
|
20230901,165900,233101344,1136,1136,1136,1136,0
|
|
20230901,165800,233101344,1136,1136,1136,1136,0
|
|
20230901,165700,233101344,1136,1136,1136,1136,0
|
|
20230901,165600,233101344,1136,1136,1136,1136,13353
|
|
20230901,165500,233101344,1136,1136,1136,1136,0
|
|
20230901,165400,233101344,1136,1136,1136,1136,0
|
|
20230901,165300,233101344,1136,1136,1136,1136,0
|
|
20230901,165200,233101344,1136,1136,1136,1136,0
|
|
20230901,165100,233101344,1136,1136,1136,1136,0
|
|
20230901,165000,233101344,1136,1136,1136,1136,0
|
|
20230901,164900,233101344,1136,1136,1136,1136,0
|
|
20230901,164800,233101344,1136,1136,1136,1136,0
|
|
20230901,164700,233101344,1136,1136,1136,1136,0
|
|
20230901,164600,233101344,1136,1136,1136,1136,0
|
|
20230901,164500,233101344,1136,1136,1136,1136,0
|
|
20230901,164400,233101344,1136,1136,1136,1136,0
|
|
20230901,164300,233101344,1136,1136,1136,1136,0
|
|
20230901,164200,233101344,1136,1136,1136,1136,0
|
|
20230901,164100,233101344,1136,1136,1136,1136,0
|
|
20230901,164000,233101344,1136,1136,1136,1136,0
|
|
20230901,163900,233101344,1136,1136,1136,1136,0
|
|
20230901,163800,233101344,1136,1136,1136,1136,0
|
|
20230901,163700,233101344,1136,1136,1136,1136,0
|
|
20230901,163600,233101344,1136,1136,1136,1136,0
|
|
20230901,163500,233101344,1136,1136,1136,1136,0
|
|
20230901,163400,233101344,1136,1136,1136,1136,0
|
|
20230901,163300,233101344,1136,1136,1136,1136,0
|
|
20230901,163200,233101344,1136,1136,1136,1136,0
|
|
20230901,163100,233101344,1136,1136,1136,1136,0
|
|
20230901,163000,233101344,1136,1136,1136,1136,0
|
|
20230901,162900,233101344,1136,1136,1136,1136,0
|
|
20230901,162800,233101344,1136,1136,1136,1136,0
|
|
20230901,162700,233101344,1136,1136,1136,1136,0
|
|
20230901,162600,233101344,1136,1136,1136,1136,13353
|
|
20230901,162500,233101344,1136,1136,1136,1136,0
|
|
20230901,162400,233101344,1136,1136,1136,1136,0
|
|
20230901,162300,233101344,1136,1136,1136,1136,0
|
|
20230901,162200,233101344,1136,1136,1136,1136,0
|
|
20230901,162100,233101344,1136,1136,1136,1136,0
|
|
20230901,162000,233101344,1136,1136,1136,1136,0
|
|
20230901,161900,233101344,1136,1136,1136,1136,0
|
|
20230901,161800,233101344,1136,1136,1136,1136,0
|
|
20230901,161700,233101344,1136,1136,1136,1136,0
|
|
20230901,161600,233101344,1136,1136,1136,1136,0
|
|
20230901,161500,233101344,1136,1136,1136,1136,0
|
|
20230901,161400,233101344,1136,1136,1136,1136,0
|
|
20230901,161300,233101344,1136,1136,1136,1136,0
|
|
20230901,161200,233101344,1136,1136,1136,1136,0
|
|
20230901,161100,233101344,1136,1136,1136,1136,0
|
|
20230901,161000,233101344,1136,1136,1136,1136,0
|
|
20230901,160900,233101344,1136,1136,1136,1136,0
|
|
20230901,160800,233101344,1136,1136,1136,1136,0
|
|
20230901,160700,233101344,1136,1136,1136,1136,0
|
|
20230901,160600,233101344,1136,1136,1136,1136,0
|
|
20230901,160500,233101344,1136,1136,1136,1136,0
|
|
20230901,160400,233101344,1136,1136,1136,1136,0
|
|
20230901,160300,233101344,1136,1136,1136,1136,0
|
|
20230901,160200,233101344,1136,1136,1136,1136,0
|
|
20230901,160100,233101344,1136,1136,1136,1136,0
|
|
20230901,160000,233101344,1136,1136,1136,1136,0
|
|
20230901,155900,233101344,1136,1136,1136,1136,0
|
|
20230901,155800,233101344,1136,1136,1136,1136,0
|
|
20230901,155700,233101344,1136,1136,1136,1136,0
|
|
20230901,155600,233101344,1136,1136,1136,1136,13353
|
|
20230901,155500,233101344,1136,1136,1136,1136,0
|
|
20230901,155400,233101344,1136,1136,1136,1136,0
|
|
20230901,155300,233101344,1136,1136,1136,1136,0
|
|
20230901,155200,233101344,1136,1136,1136,1136,0
|
|
20230901,155100,233101344,1136,1136,1136,1136,0
|
|
20230901,155000,233101344,1136,1136,1136,1136,0
|
|
20230901,154900,233101344,1136,1136,1136,1136,0
|
|
20230901,154800,233101344,1136,1136,1136,1136,0
|
|
20230901,154700,233101344,1136,1136,1136,1136,0
|
|
20230901,154600,233101344,1136,1136,1136,1136,0
|
|
20230901,154500,233101344,1136,1136,1136,1136,0
|
|
20230901,154400,233101344,1136,1136,1136,1136,0
|
|
20230901,154300,233101344,1136,1136,1136,1136,0
|
|
20230901,154200,233101344,1136,1136,1136,1136,0
|
|
20230901,154100,233101344,1136,1136,1136,1136,0
|
|
20230901,154000,233101344,1136,1136,1136,1136,0
|
|
20230901,153900,233101344,1136,1136,1136,1136,0
|
|
20230901,153800,233101344,1136,1136,1136,1136,0
|
|
20230901,153700,233101344,1136,1136,1136,1136,0
|
|
20230901,153600,233101344,1136,1136,1136,1136,0
|
|
20230901,153500,233101344,1136,1136,1136,1136,0
|
|
20230901,153400,233101344,1136,1136,1136,1136,0
|
|
20230901,153300,233101344,1136,1136,1136,1136,0
|
|
20230901,153200,233101344,1136,1136,1136,1136,0
|
|
20230901,153100,233101344,1136,1136,1136,1136,0
|
|
20230901,153000,233101344,1136,1136,1136,1136,13353
|
|
20230901,152900,217932336,1138,1138,1138,1138,0
|
|
20230901,152800,217932336,1138,1138,1138,1138,0
|
|
20230901,152700,217932336,1138,1138,1138,1138,0
|
|
20230901,152600,217932336,1138,1138,1138,1138,0
|
|
20230901,152500,217932336,1138,1138,1138,1138,0
|
|
20230901,152400,217932336,1138,1138,1138,1138,0
|
|
20230901,152300,217932336,1138,1138,1138,1138,0
|
|
20230901,152200,217932336,1138,1138,1138,1138,0
|
|
20230901,152100,217932336,1138,1138,1138,1138,0
|
|
20230901,152000,217932336,1138,1138,1138,1138,0
|
|
20230901,151900,217932336,1138,1130,1138,1130,4000
|
|
20230901,151800,213407478,1130,1130,1130,1130,0
|
|
20230901,151700,213407478,1130,1130,1130,1130,20
|
|
20230901,151600,213384878,1127,1127,1127,1127,39
|
|
20230901,151500,213340925,1130,1130,1130,1130,50
|
|
20230901,151400,213284425,1130,1130,1130,1130,0
|
|
20230901,151300,213284425,1130,1130,1130,1130,0
|
|
20230901,151200,213284425,1130,1130,1130,1130,0
|
|
20230901,151100,213284425,1130,1130,1130,1130,500
|
|
20230901,151000,212719425,1131,1131,1131,1131,0
|
|
20230901,150900,212719425,1131,1131,1131,1131,0
|
|
20230901,150800,212719425,1131,1131,1131,1131,0
|
|
20230901,150700,212719425,1131,1131,1131,1131,0
|
|
20230901,150600,212719425,1131,1131,1131,1131,0
|
|
20230901,150500,212719425,1131,1131,1131,1131,0
|
|
20230901,150400,212719425,1131,1131,1131,1131,0
|
|
20230901,150300,212719425,1131,1129,1131,1129,40
|
|
20230901,150200,212674257,1131,1130,1131,1130,20
|
|
20230901,150100,212651639,1131,1130,1131,1130,40
|
|
20230901,150000,212606435,1126,1127,1127,1126,1000
|
|
20230901,145900,211479687,1131,1131,1131,1131,0
|
|
20230901,145800,211479687,1131,1131,1131,1131,0
|
|
20230901,145700,211479687,1131,1131,1131,1131,0
|
|
20230901,145600,211479687,1131,1131,1131,1131,0
|
|
20230901,145500,211479687,1131,1131,1131,1131,0
|
|
20230901,145400,211479687,1131,1131,1131,1131,0
|
|
20230901,145300,211479687,1131,1131,1131,1131,9
|
|
20230901,145200,211469508,1131,1131,1131,1131,0
|
|
20230901,145100,211469508,1131,1129,1131,1129,2
|
|
20230901,145000,211467248,1129,1129,1129,1129,0
|
|
20230901,144900,211467248,1129,1127,1129,1127,8
|
|
20230901,144800,211458226,1128,1128,1128,1128,127
|
|
20230901,144700,211314970,1130,1128,1130,1128,11
|
|
20230901,144600,211302542,1131,1128,1131,1128,13092
|
|
20230901,144500,196534466,1132,1132,1132,1132,0
|
|
20230901,144400,196534466,1132,1131,1132,1131,300
|
|
20230901,144300,196195122,1132,1132,1132,1132,0
|
|
20230901,144200,196195122,1132,1132,1132,1132,0
|
|
20230901,144100,196195122,1132,1132,1132,1132,50
|
|
20230901,144000,196138522,1132,1132,1132,1132,2
|
|
20230901,143900,196136258,1128,1129,1129,1128,500
|
|
20230901,143800,195572020,1131,1131,1131,1131,0
|
|
20230901,143700,195572020,1131,1130,1131,1129,322
|
|
20230901,143600,195208169,1133,1133,1133,1133,0
|
|
20230901,143500,195208169,1133,1133,1133,1133,0
|
|
20230901,143400,195208169,1133,1133,1133,1133,0
|
|
20230901,143300,195208169,1133,1133,1133,1133,0
|
|
20230901,143200,195208169,1133,1133,1133,1133,0
|
|
20230901,143100,195208169,1133,1133,1133,1133,0
|
|
20230901,143000,195208169,1133,1133,1133,1133,0
|
|
20230901,142900,195208169,1133,1133,1133,1133,1
|
|
20230901,142800,195207036,1129,1129,1129,1129,109
|
|
20230901,142700,195083975,1129,1129,1129,1129,4439
|
|
20230901,142600,190072344,1134,1134,1134,1134,0
|
|
20230901,142500,190072344,1134,1134,1134,1134,100
|
|
20230901,142400,189958944,1134,1134,1134,1134,0
|
|
20230901,142300,189958944,1134,1134,1134,1134,0
|
|
20230901,142200,189958944,1134,1134,1134,1134,500
|
|
20230901,142100,189391944,1134,1134,1134,1134,0
|
|
20230901,142000,189391944,1134,1134,1134,1134,0
|
|
20230901,141900,189391944,1134,1134,1134,1134,0
|
|
20230901,141800,189391944,1134,1134,1134,1134,0
|
|
20230901,141700,189391944,1134,1134,1134,1134,0
|
|
20230901,141600,189391944,1134,1129,1134,1129,498
|
|
20230901,141500,188829697,1134,1134,1134,1134,0
|
|
20230901,141400,188829697,1134,1134,1134,1134,0
|
|
20230901,141300,188829697,1134,1134,1134,1134,0
|
|
20230901,141200,188829697,1134,1134,1134,1134,0
|
|
20230901,141100,188829697,1134,1134,1134,1134,0
|
|
20230901,141000,188829697,1134,1134,1134,1134,1
|
|
20230901,140900,188828563,1129,1130,1130,1129,6378
|
|
20230901,140800,181627150,1134,1134,1134,1134,0
|
|
20230901,140700,181627150,1134,1134,1134,1134,0
|
|
20230901,140600,181627150,1134,1134,1134,1134,30
|
|
20230901,140500,181593130,1134,1134,1134,1134,0
|
|
20230901,140400,181593130,1134,1134,1134,1134,0
|
|
20230901,140300,181593130,1134,1134,1134,1134,2
|
|
20230901,140200,181590862,1131,1134,1134,1131,51
|
|
20230901,140100,181533178,1131,1131,1131,1131,251
|
|
20230901,140000,181249297,1135,1135,1135,1135,50
|
|
20230901,135900,181192547,1135,1135,1135,1135,0
|
|
20230901,135800,181192547,1135,1135,1135,1135,0
|
|
20230901,135700,181192547,1135,1135,1135,1135,0
|
|
20230901,135600,181192547,1135,1135,1135,1135,0
|
|
20230901,135500,181192547,1135,1135,1135,1135,0
|
|
20230901,135400,181192547,1135,1135,1135,1135,0
|
|
20230901,135300,181192547,1135,1135,1135,1135,0
|
|
20230901,135200,181192547,1135,1135,1135,1135,0
|
|
20230901,135100,181192547,1135,1135,1135,1135,66
|
|
20230901,135000,181117637,1136,1136,1136,1136,0
|
|
20230901,134900,181117637,1136,1136,1136,1136,0
|
|
20230901,134800,181117637,1136,1136,1136,1136,0
|
|
20230901,134700,181117637,1136,1136,1136,1136,0
|
|
20230901,134600,181117637,1136,1136,1136,1136,0
|
|
20230901,134500,181117637,1136,1136,1136,1136,0
|
|
20230901,134400,181117637,1136,1136,1136,1136,0
|
|
20230901,134300,181117637,1136,1136,1136,1136,1
|
|
20230901,134200,181116501,1130,1130,1130,1130,634
|
|
20230901,134100,180400081,1130,1131,1131,1130,9481
|
|
20230901,134000,169683426,1134,1134,1134,1134,0
|
|
20230901,133900,169683426,1134,1134,1134,1134,0
|
|
20230901,133800,169683426,1134,1132,1134,1132,372
|
|
20230901,133700,169262316,1134,1134,1134,1134,0
|
|
20230901,133600,169262316,1134,1134,1134,1134,967
|
|
20230901,133500,168165738,1132,1132,1132,1132,656
|
|
20230901,133400,167423146,1133,1133,1133,1133,644
|
|
20230901,133300,166693494,1134,1134,1134,1134,91
|
|
20230901,133200,166590300,1132,1134,1134,1132,8657
|
|
20230901,133100,156785182,1135,1135,1135,1135,1
|
|
20230901,133000,156784047,1136,1136,1136,1136,2
|
|
20230901,132900,156781775,1136,1136,1136,1136,70
|
|
20230901,132800,156702255,1137,1137,1137,1137,0
|
|
20230901,132700,156702255,1137,1137,1137,1137,0
|
|
20230901,132600,156702255,1137,1137,1137,1137,0
|
|
20230901,132500,156702255,1137,1137,1137,1137,0
|
|
20230901,132400,156702255,1137,1137,1137,1137,0
|
|
20230901,132300,156702255,1137,1137,1137,1137,0
|
|
20230901,132200,156702255,1137,1137,1137,1137,0
|
|
20230901,132100,156702255,1137,1137,1137,1137,0
|
|
20230901,132000,156702255,1137,1137,1137,1137,0
|
|
20230901,131900,156702255,1137,1137,1137,1137,0
|
|
20230901,131800,156702255,1137,1137,1137,1137,0
|
|
20230901,131700,156702255,1137,1137,1137,1137,0
|
|
20230901,131600,156702255,1137,1137,1137,1137,3
|
|
20230901,131500,156698844,1136,1136,1136,1136,751
|
|
20230901,131400,155845708,1137,1137,1137,1137,3
|
|
20230901,131300,155842297,1137,1137,1137,1137,17
|
|
20230901,131200,155822968,1139,1139,1139,1139,0
|
|
20230901,131100,155822968,1139,1139,1139,1139,0
|
|
20230901,131000,155822968,1139,1139,1139,1139,1
|
|
20230901,130900,155821829,1139,1139,1139,1139,0
|
|
20230901,130800,155821829,1139,1139,1139,1139,0
|
|
20230901,130700,155821829,1139,1139,1139,1139,0
|
|
20230901,130600,155821829,1139,1139,1139,1139,0
|
|
20230901,130500,155821829,1139,1139,1139,1139,0
|
|
20230901,130400,155821829,1139,1139,1139,1139,0
|
|
20230901,130300,155821829,1139,1139,1139,1139,0
|
|
20230901,130200,155821829,1139,1139,1139,1139,0
|
|
20230901,130100,155821829,1139,1139,1139,1139,0
|
|
20230901,130000,155821829,1139,1139,1139,1139,0
|
|
20230901,125900,155821829,1139,1139,1139,1139,0
|
|
20230901,125800,155821829,1139,1139,1139,1139,20
|
|
20230901,125700,155799049,1139,1139,1139,1139,0
|
|
20230901,125600,155799049,1139,1139,1139,1139,0
|
|
20230901,125500,155799049,1139,1139,1139,1139,0
|
|
20230901,125400,155799049,1139,1139,1139,1139,0
|
|
20230901,125300,155799049,1139,1139,1139,1139,0
|
|
20230901,125200,155799049,1139,1139,1139,1139,0
|
|
20230901,125100,155799049,1139,1139,1139,1139,10
|
|
20230901,125000,155787659,1137,1137,1137,1137,0
|
|
20230901,124900,155787659,1137,1137,1137,1137,0
|
|
20230901,124800,155787659,1137,1137,1137,1137,0
|
|
20230901,124700,155787659,1137,1137,1137,1137,0
|
|
20230901,124600,155787659,1137,1137,1137,1137,0
|
|
20230901,124500,155787659,1137,1137,1137,1137,0
|
|
20230901,124400,155787659,1137,1137,1137,1137,0
|
|
20230901,124300,155787659,1137,1137,1137,1137,0
|
|
20230901,124200,155787659,1137,1137,1137,1137,279
|
|
20230901,124100,155470436,1139,1139,1139,1139,0
|
|
20230901,124000,155470436,1139,1139,1139,1139,0
|
|
20230901,123900,155470436,1139,1137,1139,1137,201
|
|
20230901,123800,155241517,1137,1136,1137,1136,1292
|
|
20230901,123700,153773624,1136,1136,1136,1136,0
|
|
20230901,123600,153773624,1136,1136,1136,1136,0
|
|
20230901,123500,153773624,1136,1136,1136,1136,0
|
|
20230901,123400,153773624,1136,1136,1136,1136,0
|
|
20230901,123300,153773624,1136,1136,1136,1136,0
|
|
20230901,123200,153773624,1136,1136,1136,1136,0
|
|
20230901,123100,153773624,1136,1136,1136,1136,440
|
|
20230901,123000,153273784,1136,1136,1136,1136,0
|
|
20230901,122900,153273784,1136,1136,1136,1136,0
|
|
20230901,122800,153273784,1136,1135,1136,1135,610
|
|
20230901,122700,152581432,1134,1134,1134,1134,3126
|
|
20230901,122600,149036548,1135,1135,1135,1135,2328
|
|
20230901,122500,146394268,1136,1136,1136,1136,0
|
|
20230901,122400,146394268,1136,1136,1136,1136,0
|
|
20230901,122300,146394268,1136,1136,1136,1136,0
|
|
20230901,122200,146394268,1136,1136,1136,1136,200
|
|
20230901,122100,146167068,1136,1136,1136,1136,140
|
|
20230901,122000,146008028,1136,1136,1136,1136,0
|
|
20230901,121900,146008028,1136,1136,1136,1136,0
|
|
20230901,121800,146008028,1136,1136,1136,1136,0
|
|
20230901,121700,146008028,1136,1136,1136,1136,623
|
|
20230901,121600,145300300,1137,1137,1137,1137,0
|
|
20230901,121500,145300300,1137,1137,1137,1137,0
|
|
20230901,121400,145300300,1137,1137,1137,1137,1
|
|
20230901,121300,145299163,1137,1137,1137,1137,0
|
|
20230901,121200,145299163,1137,1137,1137,1137,0
|
|
20230901,121100,145299163,1137,1137,1137,1137,0
|
|
20230901,121000,145299163,1137,1137,1137,1137,0
|
|
20230901,120900,145299163,1137,1137,1137,1137,0
|
|
20230901,120800,145299163,1137,1137,1137,1137,0
|
|
20230901,120700,145299163,1137,1137,1137,1137,0
|
|
20230901,120600,145299163,1137,1137,1137,1137,10
|
|
20230901,120500,145287793,1137,1137,1137,1137,501
|
|
20230901,120400,144718156,1137,1137,1137,1137,0
|
|
20230901,120300,144718156,1137,1137,1137,1137,100
|
|
20230901,120200,144604456,1137,1137,1137,1137,100
|
|
20230901,120100,144490756,1137,1137,1137,1137,300
|
|
20230901,120000,144149656,1136,1136,1136,1136,568
|
|
20230901,115900,143504408,1136,1136,1136,1136,2150
|
|
20230901,115800,141062008,1137,1137,1137,1137,0
|
|
20230901,115700,141062008,1137,1137,1137,1137,0
|
|
20230901,115600,141062008,1137,1137,1137,1137,0
|
|
20230901,115500,141062008,1137,1137,1137,1137,0
|
|
20230901,115400,141062008,1137,1137,1137,1137,0
|
|
20230901,115300,141062008,1137,1137,1137,1137,0
|
|
20230901,115200,141062008,1137,1137,1137,1137,0
|
|
20230901,115100,141062008,1137,1137,1137,1137,20
|
|
20230901,115000,141039268,1137,1137,1137,1137,500
|
|
20230901,114900,140470768,1137,1136,1137,1136,3695
|
|
20230901,114800,136273199,1137,1137,1137,1137,48
|
|
20230901,114700,136218623,1137,1137,1137,1137,545
|
|
20230901,114600,135598958,1137,1137,1137,1137,926
|
|
20230901,114500,134546096,1137,1137,1137,1137,0
|
|
20230901,114400,134546096,1137,1137,1137,1137,292
|
|
20230901,114300,134214092,1141,1141,1141,1141,0
|
|
20230901,114200,134214092,1141,1138,1141,1138,600
|
|
20230901,114100,133531004,1137,1137,1137,1137,0
|
|
20230901,114000,133531004,1137,1137,1137,1137,0
|
|
20230901,113900,133531004,1137,1137,1137,1137,6375
|
|
20230901,113800,126282629,1138,1138,1138,1138,352
|
|
20230901,113700,125882053,1138,1138,1138,1138,301
|
|
20230901,113600,125539515,1141,1138,1141,1138,724
|
|
20230901,113500,124715003,1138,1138,1138,1138,0
|
|
20230901,113400,124715003,1138,1138,1138,1138,150
|
|
20230901,113300,124544303,1141,1141,1141,1141,0
|
|
20230901,113200,124544303,1141,1141,1141,1141,0
|
|
20230901,113100,124544303,1141,1141,1141,1141,0
|
|
20230901,113000,124544303,1141,1141,1141,1141,0
|
|
20230901,112900,124544303,1141,1141,1141,1141,0
|
|
20230901,112800,124544303,1141,1141,1141,1141,0
|
|
20230901,112700,124544303,1141,1141,1141,1141,0
|
|
20230901,112600,124544303,1141,1141,1141,1141,0
|
|
20230901,112500,124544303,1141,1141,1141,1141,0
|
|
20230901,112400,124544303,1141,1141,1141,1141,0
|
|
20230901,112300,124544303,1141,1141,1141,1141,0
|
|
20230901,112200,124544303,1141,1141,1141,1141,0
|
|
20230901,112100,124544303,1141,1141,1141,1141,0
|
|
20230901,112000,124544303,1141,1141,1141,1141,0
|
|
20230901,111900,124544303,1141,1141,1141,1141,0
|
|
20230901,111800,124544303,1141,1141,1141,1141,0
|
|
20230901,111700,124544303,1141,1141,1141,1141,0
|
|
20230901,111600,124544303,1141,1141,1141,1141,0
|
|
20230901,111500,124544303,1141,1141,1141,1141,0
|
|
20230901,111400,124544303,1141,1141,1141,1141,0
|
|
20230901,111300,124544303,1141,1141,1141,1141,0
|
|
20230901,111200,124544303,1141,1141,1141,1141,57
|
|
20230901,111100,124479266,1141,1141,1141,1141,200
|
|
20230901,111000,124251066,1140,1140,1140,1140,6292
|
|
20230901,110900,117078186,1142,1140,1142,1140,4431
|
|
20230901,110800,112026281,1141,1142,1142,1141,2844
|
|
20230901,110700,108780730,1142,1142,1142,1142,347
|
|
20230901,110600,108384456,1142,1142,1142,1142,4374
|
|
20230901,110500,103389348,1142,1141,1142,1141,3053
|
|
20230901,110400,99905845,1142,1142,1142,1142,0
|
|
20230901,110300,99905845,1142,1142,1142,1142,1354
|
|
20230901,110200,98359577,1142,1142,1142,1142,0
|
|
20230901,110100,98359577,1142,1142,1142,1142,1260
|
|
20230901,110000,96920657,1143,1143,1143,1143,679
|
|
20230901,105900,96144560,1145,1145,1145,1145,0
|
|
20230901,105800,96144560,1145,1145,1145,1145,0
|
|
20230901,105700,96144560,1145,1145,1145,1145,2000
|
|
20230901,105600,93854560,1145,1145,1145,1145,5228
|
|
20230901,105500,87868500,1145,1145,1145,1145,2000
|
|
20230901,105400,85578500,1145,1145,1145,1145,0
|
|
20230901,105300,85578500,1145,1145,1145,1145,0
|
|
20230901,105200,85578500,1145,1145,1145,1145,0
|
|
20230901,105100,85578500,1145,1145,1145,1145,0
|
|
20230901,105000,85578500,1145,1145,1145,1145,0
|
|
20230901,104900,85578500,1145,1145,1145,1145,0
|
|
20230901,104800,85578500,1145,1145,1145,1145,0
|
|
20230901,104700,85578500,1145,1145,1145,1145,35
|
|
20230901,104600,85538425,1145,1145,1145,1145,0
|
|
20230901,104500,85538425,1145,1145,1145,1145,217
|
|
20230901,104400,85289960,1145,1145,1145,1145,0
|
|
20230901,104300,85289960,1145,1145,1145,1145,0
|
|
20230901,104200,85289960,1145,1145,1145,1145,6
|
|
20230901,104100,85283090,1148,1144,1148,1144,403
|
|
20230901,104000,84821660,1143,1143,1143,1143,0
|
|
20230901,103900,84821660,1143,1143,1143,1143,0
|
|
20230901,103800,84821660,1143,1143,1143,1143,1
|
|
20230901,103700,84820517,1144,1144,1144,1144,114
|
|
20230901,103600,84690101,1144,1144,1144,1144,5
|
|
20230901,103500,84684381,1145,1145,1145,1145,49
|
|
20230901,103400,84628276,1145,1145,1145,1145,257
|
|
20230901,103300,84334011,1145,1145,1145,1145,0
|
|
20230901,103200,84334011,1145,1146,1146,1145,1000
|
|
20230901,103100,83188702,1148,1148,1148,1148,69
|
|
20230901,103000,83109490,1148,1145,1148,1145,4907
|
|
20230901,102900,77488534,1145,1145,1145,1145,9
|
|
20230901,102800,77478229,1146,1146,1146,1146,0
|
|
20230901,102700,77478229,1146,1142,1146,1142,5853
|
|
20230901,102600,70785123,1142,1142,1142,1142,45
|
|
20230901,102500,70733733,1142,1142,1142,1142,0
|
|
20230901,102400,70733733,1142,1142,1142,1142,0
|
|
20230901,102300,70733733,1142,1142,1142,1142,2149
|
|
20230901,102200,68279575,1143,1143,1143,1143,45
|
|
20230901,102100,68228140,1142,1142,1142,1142,0
|
|
20230901,102000,68228140,1142,1144,1144,1142,205
|
|
20230901,101900,67994014,1142,1142,1144,1142,2201
|
|
20230901,101800,65480470,1144,1143,1144,1143,503
|
|
20230901,101700,64905538,1144,1144,1144,1144,0
|
|
20230901,101600,64905538,1144,1144,1144,1144,0
|
|
20230901,101500,64905538,1144,1142,1144,1142,6
|
|
20230901,101400,64898676,1144,1144,1144,1144,0
|
|
20230901,101300,64898676,1144,1144,1144,1144,48
|
|
20230901,101200,64843764,1143,1143,1143,1143,941
|
|
20230901,101100,63768201,1142,1143,1143,1142,9603
|
|
20230901,101000,52797075,1144,1144,1144,1144,0
|
|
20230901,100900,52797075,1144,1144,1144,1144,4425
|
|
20230901,100800,47734875,1142,1142,1142,1142,2927
|
|
20230901,100700,44392241,1145,1142,1145,1142,5841
|
|
20230901,100600,37719296,1145,1145,1145,1145,800
|
|
20230901,100500,36803296,1144,1144,1144,1144,338
|
|
20230901,100400,36416624,1144,1144,1144,1144,0
|
|
20230901,100300,36416624,1144,1144,1144,1144,0
|
|
20230901,100200,36416624,1144,1144,1144,1144,1
|
|
20230901,100100,36415480,1143,1142,1143,1142,363
|
|
20230901,100000,36000790,1141,1141,1141,1141,0
|
|
20230901,095900,36000790,1141,1141,1141,1141,1
|
|
20230901,095800,35999649,1142,1142,1142,1142,0
|
|
20230901,095700,35999649,1142,1142,1142,1142,0
|
|
20230901,095600,35999649,1142,1142,1142,1142,0
|
|
20230901,095500,35999649,1142,1142,1142,1142,0
|
|
20230901,095400,35999649,1142,1142,1142,1142,0
|
|
20230901,095300,35999649,1142,1142,1142,1142,0
|
|
20230901,095200,35999649,1142,1142,1142,1142,0
|
|
20230901,095100,35999649,1142,1142,1142,1142,0
|
|
20230901,095000,35999649,1142,1138,1142,1137,2280
|
|
20230901,094900,33403145,1138,1138,1138,1138,0
|
|
20230901,094800,33403145,1138,1142,1142,1138,5207
|
|
20230901,094700,27472143,1142,1142,1142,1142,0
|
|
20230901,094600,27472143,1142,1142,1142,1142,0
|
|
20230901,094500,27472143,1142,1142,1142,1142,73
|
|
20230901,094400,27388777,1145,1142,1145,1142,1939
|
|
20230901,094300,25174416,1142,1142,1142,1142,100
|
|
20230901,094200,25060216,1144,1144,1144,1144,0
|
|
20230901,094100,25060216,1144,1144,1144,1144,0
|
|
20230901,094000,25060216,1144,1144,1144,1144,0
|
|
20230901,093900,25060216,1144,1143,1144,1143,22
|
|
20230901,093800,25035052,1145,1145,1145,1145,0
|
|
20230901,093700,25035052,1145,1145,1145,1145,0
|
|
20230901,093600,25035052,1145,1145,1145,1145,0
|
|
20230901,093500,25035052,1145,1145,1145,1145,0
|
|
20230901,093400,25035052,1145,1147,1147,1138,670
|
|
20230901,093300,24271071,1150,1150,1150,1150,0
|
|
20230901,093200,24271071,1150,1150,1150,1150,0
|
|
20230901,093100,24271071,1150,1150,1150,1150,0
|
|
20230901,093000,24271071,1150,1150,1150,1150,0
|
|
20230901,092900,24271071,1150,1150,1150,1150,0
|
|
20230901,092800,24271071,1150,1150,1150,1150,0
|
|
20230901,092700,24271071,1150,1150,1150,1150,0
|
|
20230901,092600,24271071,1150,1150,1150,1150,0
|
|
20230901,092500,24271071,1150,1150,1150,1150,0
|
|
20230901,092400,24271071,1150,1144,1150,1137,10003
|
|
20230901,092300,12848540,1152,1146,1152,1144,1001
|
|
20230901,092200,11702516,1153,1153,1153,1153,0
|
|
20230901,092100,11702516,1153,1153,1153,1153,0
|
|
20230901,092000,11702516,1153,1153,1153,1153,0
|
|
20230901,091900,11702516,1153,1153,1153,1153,3
|
|
20230901,091800,11699057,1154,1154,1154,1154,0
|
|
20230901,091700,11699057,1154,1147,1154,1147,231
|
|
20230901,091600,11434093,1147,1147,1147,1147,3439
|
|
20230901,091500,7489560,1154,1154,1154,1154,0
|
|
20230901,091400,7489560,1154,1154,1154,1154,8
|
|
20230901,091300,7480328,1154,1151,1155,1144,21
|
|
20230901,091200,7456134,1151,1141,1151,1141,5405
|
|
20230901,091100,1281287,1141,1141,1141,1137,335
|
|
20230901,091000,899716,1140,1140,1140,1140,21
|
|
20230901,090900,875776,1141,1141,1141,1141,20
|
|
20230901,090800,852956,1141,1141,1141,1141,0
|
|
20230901,090700,852956,1141,1141,1141,1137,31
|
|
20230901,090600,817685,1137,1137,1137,1137,114
|
|
20230901,090500,688067,1142,1140,1142,1140,50
|
|
20230901,090400,630987,1141,1140,1141,1140,100
|
|
20230901,090300,516889,1141,1141,1141,1141,30
|
|
20230901,090200,482659,1142,1140,1142,1140,100
|
|
20230901,090100,368559,1141,1141,1141,1141,1
|
|
20230901,090000,367418,1142,1141,1142,1137,322
|