682 lines
32 KiB
CSV
682 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230901,201900,232991632,1333,1333,1333,1333,3792
|
|
20230901,201800,232991632,1333,1333,1333,1333,0
|
|
20230901,201700,232991632,1333,1333,1333,1333,0
|
|
20230901,201600,232991632,1333,1333,1333,1333,0
|
|
20230901,201500,232991632,1333,1333,1333,1333,0
|
|
20230901,201400,232991632,1333,1333,1333,1333,0
|
|
20230901,201300,232991632,1333,1333,1333,1333,0
|
|
20230901,201200,232991632,1333,1333,1333,1333,0
|
|
20230901,201100,232991632,1333,1333,1333,1333,0
|
|
20230901,201000,232991632,1333,1333,1333,1333,0
|
|
20230901,200900,232991632,1333,1333,1333,1333,0
|
|
20230901,200800,232991632,1333,1333,1333,1333,0
|
|
20230901,200700,232991632,1333,1333,1333,1333,0
|
|
20230901,200600,232991632,1333,1333,1333,1333,0
|
|
20230901,200500,232991632,1333,1333,1333,1333,0
|
|
20230901,200400,232991632,1333,1333,1333,1333,0
|
|
20230901,200300,232991632,1333,1333,1333,1333,0
|
|
20230901,200200,232991632,1333,1333,1333,1333,0
|
|
20230901,200100,232991632,1333,1333,1333,1333,0
|
|
20230901,200000,232991632,1333,1333,1333,1333,0
|
|
20230901,195900,232991632,1333,1333,1333,1333,0
|
|
20230901,195800,232991632,1333,1333,1333,1333,0
|
|
20230901,195700,232991632,1333,1333,1333,1333,0
|
|
20230901,195600,232991632,1333,1333,1333,1333,0
|
|
20230901,195500,232991632,1333,1333,1333,1333,0
|
|
20230901,195400,232991632,1333,1333,1333,1333,0
|
|
20230901,195300,232991632,1333,1333,1333,1333,0
|
|
20230901,195200,232991632,1333,1333,1333,1333,0
|
|
20230901,195100,232991632,1333,1333,1333,1333,0
|
|
20230901,195000,232991632,1333,1333,1333,1333,0
|
|
20230901,194900,232991632,1333,1333,1333,1333,3792
|
|
20230901,194800,232991632,1333,1333,1333,1333,0
|
|
20230901,194700,232991632,1333,1333,1333,1333,0
|
|
20230901,194600,232991632,1333,1333,1333,1333,0
|
|
20230901,194500,232991632,1333,1333,1333,1333,0
|
|
20230901,194400,232991632,1333,1333,1333,1333,0
|
|
20230901,194300,232991632,1333,1333,1333,1333,0
|
|
20230901,194200,232991632,1333,1333,1333,1333,0
|
|
20230901,194100,232991632,1333,1333,1333,1333,0
|
|
20230901,194000,232991632,1333,1333,1333,1333,0
|
|
20230901,193900,232991632,1333,1333,1333,1333,0
|
|
20230901,193800,232991632,1333,1333,1333,1333,0
|
|
20230901,193700,232991632,1333,1333,1333,1333,0
|
|
20230901,193600,232991632,1333,1333,1333,1333,0
|
|
20230901,193500,232991632,1333,1333,1333,1333,0
|
|
20230901,193400,232991632,1333,1333,1333,1333,0
|
|
20230901,193300,232991632,1333,1333,1333,1333,0
|
|
20230901,193200,232991632,1333,1333,1333,1333,0
|
|
20230901,193100,232991632,1333,1333,1333,1333,0
|
|
20230901,193000,232991632,1333,1333,1333,1333,0
|
|
20230901,192900,232991632,1333,1333,1333,1333,0
|
|
20230901,192800,232991632,1333,1333,1333,1333,0
|
|
20230901,192700,232991632,1333,1333,1333,1333,0
|
|
20230901,192600,232991632,1333,1333,1333,1333,0
|
|
20230901,192500,232991632,1333,1333,1333,1333,0
|
|
20230901,192400,232991632,1333,1333,1333,1333,0
|
|
20230901,192300,232991632,1333,1333,1333,1333,0
|
|
20230901,192200,232991632,1333,1333,1333,1333,0
|
|
20230901,192100,232991632,1333,1333,1333,1333,0
|
|
20230901,192000,232991632,1333,1333,1333,1333,0
|
|
20230901,191900,232991632,1333,1333,1333,1333,3792
|
|
20230901,191800,232991632,1333,1333,1333,1333,0
|
|
20230901,191700,232991632,1333,1333,1333,1333,0
|
|
20230901,191600,232991632,1333,1333,1333,1333,0
|
|
20230901,191500,232991632,1333,1333,1333,1333,0
|
|
20230901,191400,232991632,1333,1333,1333,1333,0
|
|
20230901,191300,232991632,1333,1333,1333,1333,0
|
|
20230901,191200,232991632,1333,1333,1333,1333,0
|
|
20230901,191100,232991632,1333,1333,1333,1333,0
|
|
20230901,191000,232991632,1333,1333,1333,1333,0
|
|
20230901,190900,232991632,1333,1333,1333,1333,0
|
|
20230901,190800,232991632,1333,1333,1333,1333,0
|
|
20230901,190700,232991632,1333,1333,1333,1333,0
|
|
20230901,190600,232991632,1333,1333,1333,1333,0
|
|
20230901,190500,232991632,1333,1333,1333,1333,0
|
|
20230901,190400,232991632,1333,1333,1333,1333,0
|
|
20230901,190300,232991632,1333,1333,1333,1333,0
|
|
20230901,190200,232991632,1333,1333,1333,1333,0
|
|
20230901,190100,232991632,1333,1333,1333,1333,0
|
|
20230901,190000,232991632,1333,1333,1333,1333,0
|
|
20230901,185900,232991632,1333,1333,1333,1333,0
|
|
20230901,185800,232991632,1333,1333,1333,1333,0
|
|
20230901,185700,232991632,1333,1333,1333,1333,0
|
|
20230901,185600,232991632,1333,1333,1333,1333,0
|
|
20230901,185500,232991632,1333,1333,1333,1333,0
|
|
20230901,185400,232991632,1333,1333,1333,1333,0
|
|
20230901,185300,232991632,1333,1333,1333,1333,0
|
|
20230901,185200,232991632,1333,1333,1333,1333,0
|
|
20230901,185100,232991632,1333,1333,1333,1333,0
|
|
20230901,185000,232991632,1333,1333,1333,1333,0
|
|
20230901,184900,232991632,1333,1333,1333,1333,3792
|
|
20230901,184800,232991632,1333,1333,1333,1333,0
|
|
20230901,184700,232991632,1333,1333,1333,1333,0
|
|
20230901,184600,232991632,1333,1333,1333,1333,0
|
|
20230901,184500,232991632,1333,1333,1333,1333,0
|
|
20230901,184400,232991632,1333,1333,1333,1333,0
|
|
20230901,184300,232991632,1333,1333,1333,1333,0
|
|
20230901,184200,232991632,1333,1333,1333,1333,0
|
|
20230901,184100,232991632,1333,1333,1333,1333,0
|
|
20230901,184000,232991632,1333,1333,1333,1333,0
|
|
20230901,183900,232991632,1333,1333,1333,1333,0
|
|
20230901,183800,232991632,1333,1333,1333,1333,0
|
|
20230901,183700,232991632,1333,1333,1333,1333,0
|
|
20230901,183600,232991632,1333,1333,1333,1333,0
|
|
20230901,183500,232991632,1333,1333,1333,1333,0
|
|
20230901,183400,232991632,1333,1333,1333,1333,0
|
|
20230901,183300,232991632,1333,1333,1333,1333,0
|
|
20230901,183200,232991632,1333,1333,1333,1333,0
|
|
20230901,183100,232991632,1333,1333,1333,1333,0
|
|
20230901,183000,232991632,1333,1333,1333,1333,0
|
|
20230901,182900,232991632,1333,1333,1333,1333,0
|
|
20230901,182800,232991632,1333,1333,1333,1333,0
|
|
20230901,182700,232991632,1333,1333,1333,1333,0
|
|
20230901,182600,232991632,1333,1333,1333,1333,0
|
|
20230901,182500,232991632,1333,1333,1333,1333,0
|
|
20230901,182400,232991632,1333,1333,1333,1333,0
|
|
20230901,182300,232991632,1333,1333,1333,1333,0
|
|
20230901,182200,232991632,1333,1333,1333,1333,0
|
|
20230901,182100,232991632,1333,1333,1333,1333,0
|
|
20230901,182000,232991632,1333,1333,1333,1333,0
|
|
20230901,181900,232991632,1333,1333,1333,1333,3792
|
|
20230901,181800,232991632,1333,1333,1333,1333,0
|
|
20230901,181700,232991632,1333,1333,1333,1333,0
|
|
20230901,181600,232991632,1333,1333,1333,1333,0
|
|
20230901,181500,232991632,1333,1333,1333,1333,0
|
|
20230901,181400,232991632,1333,1333,1333,1333,0
|
|
20230901,181300,232991632,1333,1333,1333,1333,0
|
|
20230901,181200,232991632,1333,1333,1333,1333,0
|
|
20230901,181100,232991632,1333,1333,1333,1333,0
|
|
20230901,181000,232991632,1333,1333,1333,1333,0
|
|
20230901,180900,232991632,1333,1333,1333,1333,0
|
|
20230901,180800,232991632,1333,1333,1333,1333,0
|
|
20230901,180700,232991632,1333,1333,1333,1333,0
|
|
20230901,180600,232991632,1333,1333,1333,1333,0
|
|
20230901,180500,232991632,1333,1333,1333,1333,0
|
|
20230901,180400,232991632,1333,1333,1333,1333,0
|
|
20230901,180300,232991632,1333,1333,1333,1333,0
|
|
20230901,180200,232991632,1333,1333,1333,1333,0
|
|
20230901,180100,232991632,1333,1333,1333,1333,0
|
|
20230901,180000,232991632,1333,1333,1333,1333,0
|
|
20230901,175900,232991632,1333,1333,1333,1333,0
|
|
20230901,175800,232991632,1333,1333,1333,1333,0
|
|
20230901,175700,232991632,1333,1333,1333,1333,0
|
|
20230901,175600,232991632,1333,1333,1333,1333,0
|
|
20230901,175500,232991632,1333,1333,1333,1333,0
|
|
20230901,175400,232991632,1333,1333,1333,1333,0
|
|
20230901,175300,232991632,1333,1333,1333,1333,0
|
|
20230901,175200,232991632,1333,1333,1333,1333,0
|
|
20230901,175100,232991632,1333,1333,1333,1333,0
|
|
20230901,175000,232991632,1333,1333,1333,1333,0
|
|
20230901,174900,232991632,1333,1333,1333,1333,3792
|
|
20230901,174800,232991632,1333,1333,1333,1333,0
|
|
20230901,174700,232991632,1333,1333,1333,1333,0
|
|
20230901,174600,232991632,1333,1333,1333,1333,0
|
|
20230901,174500,232991632,1333,1333,1333,1333,0
|
|
20230901,174400,232991632,1333,1333,1333,1333,0
|
|
20230901,174300,232991632,1333,1333,1333,1333,0
|
|
20230901,174200,232991632,1333,1333,1333,1333,0
|
|
20230901,174100,232991632,1333,1333,1333,1333,0
|
|
20230901,174000,232991632,1333,1333,1333,1333,0
|
|
20230901,173900,232991632,1333,1333,1333,1333,0
|
|
20230901,173800,232991632,1333,1333,1333,1333,0
|
|
20230901,173700,232991632,1333,1333,1333,1333,0
|
|
20230901,173600,232991632,1333,1333,1333,1333,0
|
|
20230901,173500,232991632,1333,1333,1333,1333,0
|
|
20230901,173400,232991632,1333,1333,1333,1333,0
|
|
20230901,173300,232991632,1333,1333,1333,1333,0
|
|
20230901,173200,232991632,1333,1333,1333,1333,0
|
|
20230901,173100,232991632,1333,1333,1333,1333,0
|
|
20230901,173000,232991632,1333,1333,1333,1333,0
|
|
20230901,172900,232991632,1333,1333,1333,1333,0
|
|
20230901,172800,232991632,1333,1333,1333,1333,0
|
|
20230901,172700,232991632,1333,1333,1333,1333,0
|
|
20230901,172600,232991632,1333,1333,1333,1333,0
|
|
20230901,172500,232991632,1333,1333,1333,1333,0
|
|
20230901,172400,232991632,1333,1333,1333,1333,0
|
|
20230901,172300,232991632,1333,1333,1333,1333,0
|
|
20230901,172200,232991632,1333,1333,1333,1333,0
|
|
20230901,172100,232991632,1333,1333,1333,1333,0
|
|
20230901,172000,232991632,1333,1333,1333,1333,0
|
|
20230901,171900,232991632,1333,1333,1333,1333,3792
|
|
20230901,171800,232991632,1333,1333,1333,1333,0
|
|
20230901,171700,232991632,1333,1333,1333,1333,0
|
|
20230901,171600,232991632,1333,1333,1333,1333,0
|
|
20230901,171500,232991632,1333,1333,1333,1333,0
|
|
20230901,171400,232991632,1333,1333,1333,1333,0
|
|
20230901,171300,232991632,1333,1333,1333,1333,0
|
|
20230901,171200,232991632,1333,1333,1333,1333,0
|
|
20230901,171100,232991632,1333,1333,1333,1333,0
|
|
20230901,171000,232991632,1333,1333,1333,1333,0
|
|
20230901,170900,232991632,1333,1333,1333,1333,0
|
|
20230901,170800,232991632,1333,1333,1333,1333,0
|
|
20230901,170700,232991632,1333,1333,1333,1333,0
|
|
20230901,170600,232991632,1333,1333,1333,1333,0
|
|
20230901,170500,232991632,1333,1333,1333,1333,0
|
|
20230901,170400,232991632,1333,1333,1333,1333,0
|
|
20230901,170300,232991632,1333,1333,1333,1333,0
|
|
20230901,170200,232991632,1333,1333,1333,1333,0
|
|
20230901,170100,232991632,1333,1333,1333,1333,0
|
|
20230901,170000,232991632,1333,1333,1333,1333,0
|
|
20230901,165900,232991632,1333,1333,1333,1333,0
|
|
20230901,165800,232991632,1333,1333,1333,1333,0
|
|
20230901,165700,232991632,1333,1333,1333,1333,0
|
|
20230901,165600,232991632,1333,1333,1333,1333,0
|
|
20230901,165500,232991632,1333,1333,1333,1333,0
|
|
20230901,165400,232991632,1333,1333,1333,1333,0
|
|
20230901,165300,232991632,1333,1333,1333,1333,0
|
|
20230901,165200,232991632,1333,1333,1333,1333,0
|
|
20230901,165100,232991632,1333,1333,1333,1333,0
|
|
20230901,165000,232991632,1333,1333,1333,1333,0
|
|
20230901,164900,232991632,1333,1333,1333,1333,3792
|
|
20230901,164800,232991632,1333,1333,1333,1333,0
|
|
20230901,164700,232991632,1333,1333,1333,1333,0
|
|
20230901,164600,232991632,1333,1333,1333,1333,0
|
|
20230901,164500,232991632,1333,1333,1333,1333,0
|
|
20230901,164400,232991632,1333,1333,1333,1333,0
|
|
20230901,164300,232991632,1333,1333,1333,1333,0
|
|
20230901,164200,232991632,1333,1333,1333,1333,0
|
|
20230901,164100,232991632,1333,1333,1333,1333,0
|
|
20230901,164000,232991632,1333,1333,1333,1333,0
|
|
20230901,163900,232991632,1333,1333,1333,1333,0
|
|
20230901,163800,232991632,1333,1333,1333,1333,0
|
|
20230901,163700,232991632,1333,1333,1333,1333,0
|
|
20230901,163600,232991632,1333,1333,1333,1333,0
|
|
20230901,163500,232991632,1333,1333,1333,1333,0
|
|
20230901,163400,232991632,1333,1333,1333,1333,0
|
|
20230901,163300,232991632,1333,1333,1333,1333,0
|
|
20230901,163200,232991632,1333,1333,1333,1333,0
|
|
20230901,163100,232991632,1333,1333,1333,1333,0
|
|
20230901,163000,232991632,1333,1333,1333,1333,0
|
|
20230901,162900,232991632,1333,1333,1333,1333,0
|
|
20230901,162800,232991632,1333,1333,1333,1333,0
|
|
20230901,162700,232991632,1333,1333,1333,1333,0
|
|
20230901,162600,232991632,1333,1333,1333,1333,0
|
|
20230901,162500,232991632,1333,1333,1333,1333,0
|
|
20230901,162400,232991632,1333,1333,1333,1333,0
|
|
20230901,162300,232991632,1333,1333,1333,1333,0
|
|
20230901,162200,232991632,1333,1333,1333,1333,0
|
|
20230901,162100,232991632,1333,1333,1333,1333,0
|
|
20230901,162000,232991632,1333,1333,1333,1333,0
|
|
20230901,161900,232991632,1333,1333,1333,1333,3792
|
|
20230901,161800,232991632,1333,1333,1333,1333,0
|
|
20230901,161700,232991632,1333,1333,1333,1333,0
|
|
20230901,161600,232991632,1333,1333,1333,1333,0
|
|
20230901,161500,232991632,1333,1333,1333,1333,0
|
|
20230901,161400,232991632,1333,1333,1333,1333,0
|
|
20230901,161300,232991632,1333,1333,1333,1333,0
|
|
20230901,161200,232991632,1333,1333,1333,1333,0
|
|
20230901,161100,232991632,1333,1333,1333,1333,0
|
|
20230901,161000,232991632,1333,1333,1333,1333,0
|
|
20230901,160900,232991632,1333,1333,1333,1333,0
|
|
20230901,160800,232991632,1333,1333,1333,1333,0
|
|
20230901,160700,232991632,1333,1333,1333,1333,0
|
|
20230901,160600,232991632,1333,1333,1333,1333,0
|
|
20230901,160500,232991632,1333,1333,1333,1333,0
|
|
20230901,160400,232991632,1333,1333,1333,1333,0
|
|
20230901,160300,232991632,1333,1333,1333,1333,0
|
|
20230901,160200,232991632,1333,1333,1333,1333,0
|
|
20230901,160100,232991632,1333,1333,1333,1333,0
|
|
20230901,160000,232991632,1333,1333,1333,1333,0
|
|
20230901,155900,232991632,1333,1333,1333,1333,0
|
|
20230901,155800,232991632,1333,1333,1333,1333,0
|
|
20230901,155700,232991632,1333,1333,1333,1333,0
|
|
20230901,155600,232991632,1333,1333,1333,1333,0
|
|
20230901,155500,232991632,1333,1333,1333,1333,0
|
|
20230901,155400,232991632,1333,1333,1333,1333,0
|
|
20230901,155300,232991632,1333,1333,1333,1333,0
|
|
20230901,155200,232991632,1333,1333,1333,1333,0
|
|
20230901,155100,232991632,1333,1333,1333,1333,0
|
|
20230901,155000,232991632,1333,1333,1333,1333,0
|
|
20230901,154900,232991632,1333,1333,1333,1333,3792
|
|
20230901,154800,232991632,1333,1333,1333,1333,0
|
|
20230901,154700,232991632,1333,1333,1333,1333,0
|
|
20230901,154600,232991632,1333,1333,1333,1333,0
|
|
20230901,154500,232991632,1333,1333,1333,1333,0
|
|
20230901,154400,232991632,1333,1333,1333,1333,0
|
|
20230901,154300,232991632,1333,1333,1333,1333,0
|
|
20230901,154200,232991632,1333,1333,1333,1333,0
|
|
20230901,154100,232991632,1333,1333,1333,1333,0
|
|
20230901,154000,232991632,1333,1333,1333,1333,0
|
|
20230901,153900,232991632,1333,1333,1333,1333,0
|
|
20230901,153800,232991632,1333,1333,1333,1333,0
|
|
20230901,153700,232991632,1333,1333,1333,1333,0
|
|
20230901,153600,232991632,1333,1333,1333,1333,0
|
|
20230901,153500,232991632,1333,1333,1333,1333,0
|
|
20230901,153400,232991632,1333,1333,1333,1333,0
|
|
20230901,153300,232991632,1333,1333,1333,1333,0
|
|
20230901,153200,232991632,1333,1333,1333,1333,0
|
|
20230901,153100,232991632,1333,1333,1333,1333,0
|
|
20230901,153000,232991632,1333,1333,1333,1333,3792
|
|
20230901,152900,227936896,1330,1330,1330,1330,0
|
|
20230901,152800,227936896,1330,1330,1330,1330,0
|
|
20230901,152700,227936896,1330,1330,1330,1330,0
|
|
20230901,152600,227936896,1330,1330,1330,1330,0
|
|
20230901,152500,227936896,1330,1330,1330,1330,0
|
|
20230901,152400,227936896,1330,1330,1330,1330,0
|
|
20230901,152300,227936896,1330,1330,1330,1330,0
|
|
20230901,152200,227936896,1330,1330,1330,1330,0
|
|
20230901,152100,227936896,1330,1330,1330,1330,0
|
|
20230901,152000,227936896,1330,1330,1330,1330,0
|
|
20230901,151900,227936896,1330,1330,1330,1330,0
|
|
20230901,151800,227936896,1330,1330,1330,1330,0
|
|
20230901,151700,227936896,1330,1328,1330,1328,4301
|
|
20230901,151600,222225166,1329,1329,1329,1329,0
|
|
20230901,151500,222225166,1329,1329,1329,1329,0
|
|
20230901,151400,222225166,1329,1329,1329,1329,0
|
|
20230901,151300,222225166,1329,1329,1329,1329,0
|
|
20230901,151200,222225166,1329,1329,1329,1329,0
|
|
20230901,151100,222225166,1329,1329,1329,1329,0
|
|
20230901,151000,222225166,1329,1330,1330,1329,382
|
|
20230901,150900,221717108,1330,1330,1330,1330,29
|
|
20230901,150800,221678538,1333,1333,1333,1333,0
|
|
20230901,150700,221678538,1333,1333,1333,1333,0
|
|
20230901,150600,221678538,1333,1333,1333,1333,0
|
|
20230901,150500,221678538,1333,1333,1333,1333,0
|
|
20230901,150400,221678538,1333,1333,1333,1333,30
|
|
20230901,150300,221638548,1333,1333,1333,1333,0
|
|
20230901,150200,221638548,1333,1333,1333,1333,75
|
|
20230901,150100,221538573,1333,1333,1333,1333,1
|
|
20230901,150000,221537240,1331,1331,1331,1331,75
|
|
20230901,145900,221437415,1331,1335,1335,1331,1173
|
|
20230901,145800,219874567,1337,1337,1337,1335,24
|
|
20230901,145700,219842481,1338,1338,1338,1338,20
|
|
20230901,145600,219815721,1338,1335,1338,1335,2
|
|
20230901,145500,219813048,1340,1340,1340,1340,0
|
|
20230901,145400,219813048,1340,1340,1340,1340,0
|
|
20230901,145300,219813048,1340,1340,1340,1340,0
|
|
20230901,145200,219813048,1340,1340,1340,1340,0
|
|
20230901,145100,219813048,1340,1340,1340,1340,0
|
|
20230901,145000,219813048,1340,1340,1340,1340,0
|
|
20230901,144900,219813048,1340,1340,1340,1340,0
|
|
20230901,144800,219813048,1340,1340,1340,1340,0
|
|
20230901,144700,219813048,1340,1340,1340,1340,0
|
|
20230901,144600,219813048,1340,1340,1340,1340,0
|
|
20230901,144500,219813048,1340,1343,1343,1340,1244
|
|
20230901,144400,218144588,1343,1341,1343,1341,1105
|
|
20230901,144300,216662681,1333,1332,1333,1332,911
|
|
20230901,144200,215448618,1333,1333,1333,1333,2
|
|
20230901,144100,215445952,1332,1332,1332,1332,1764
|
|
20230901,144000,213096304,1332,1332,1332,1332,1
|
|
20230901,143900,213094972,1331,1331,1331,1331,512
|
|
20230901,143800,212413500,1331,1327,1331,1327,7390
|
|
20230901,143700,202605594,1326,1326,1326,1326,169
|
|
20230901,143600,202381500,1326,1326,1327,1326,1005
|
|
20230901,143500,201048865,1321,1322,1322,1321,1693
|
|
20230901,143400,198811411,1327,1327,1327,1327,0
|
|
20230901,143300,198811411,1327,1327,1327,1327,100
|
|
20230901,143200,198678711,1327,1324,1327,1324,23
|
|
20230901,143100,198648252,1325,1325,1325,1325,0
|
|
20230901,143000,198648252,1325,1325,1325,1325,633
|
|
20230901,142900,197809527,1327,1325,1327,1325,61
|
|
20230901,142800,197728693,1325,1325,1325,1325,692
|
|
20230901,142700,196811793,1325,1325,1325,1325,41
|
|
20230901,142600,196757468,1325,1325,1325,1325,339
|
|
20230901,142500,196308293,1327,1327,1327,1327,0
|
|
20230901,142400,196308293,1327,1330,1330,1327,223
|
|
20230901,142300,196012072,1331,1331,1331,1331,0
|
|
20230901,142200,196012072,1331,1331,1331,1331,0
|
|
20230901,142100,196012072,1331,1331,1331,1331,0
|
|
20230901,142000,196012072,1331,1331,1331,1331,0
|
|
20230901,141900,196012072,1331,1331,1331,1331,0
|
|
20230901,141800,196012072,1331,1331,1331,1331,0
|
|
20230901,141700,196012072,1331,1331,1331,1331,0
|
|
20230901,141600,196012072,1331,1331,1331,1331,0
|
|
20230901,141500,196012072,1331,1331,1331,1331,0
|
|
20230901,141400,196012072,1331,1331,1331,1331,0
|
|
20230901,141300,196012072,1331,1331,1331,1331,0
|
|
20230901,141200,196012072,1331,1331,1331,1331,0
|
|
20230901,141100,196012072,1331,1331,1331,1331,0
|
|
20230901,141000,196012072,1331,1331,1331,1331,0
|
|
20230901,140900,196012072,1331,1331,1331,1331,0
|
|
20230901,140800,196012072,1331,1331,1331,1331,0
|
|
20230901,140700,196012072,1331,1331,1331,1331,0
|
|
20230901,140600,196012072,1331,1331,1331,1331,0
|
|
20230901,140500,196012072,1331,1331,1331,1331,0
|
|
20230901,140400,196012072,1331,1331,1331,1331,0
|
|
20230901,140300,196012072,1331,1331,1331,1331,0
|
|
20230901,140200,196012072,1331,1331,1331,1331,0
|
|
20230901,140100,196012072,1331,1331,1331,1331,1
|
|
20230901,140000,196010741,1331,1331,1331,1331,0
|
|
20230901,135900,196010741,1331,1331,1331,1331,0
|
|
20230901,135800,196010741,1331,1331,1331,1331,0
|
|
20230901,135700,196010741,1331,1331,1331,1331,0
|
|
20230901,135600,196010741,1331,1331,1331,1331,0
|
|
20230901,135500,196010741,1331,1331,1331,1331,0
|
|
20230901,135400,196010741,1331,1331,1331,1331,0
|
|
20230901,135300,196010741,1331,1331,1331,1331,0
|
|
20230901,135200,196010741,1331,1331,1331,1331,0
|
|
20230901,135100,196010741,1331,1331,1331,1331,1
|
|
20230901,135000,196009410,1330,1330,1330,1330,0
|
|
20230901,134900,196009410,1330,1330,1330,1330,0
|
|
20230901,134800,196009410,1330,1330,1330,1330,0
|
|
20230901,134700,196009410,1330,1330,1330,1330,0
|
|
20230901,134600,196009410,1330,1330,1330,1330,2
|
|
20230901,134500,196006750,1331,1331,1331,1331,422
|
|
20230901,134400,195445068,1332,1331,1332,1331,179
|
|
20230901,134300,195206718,1330,1330,1330,1330,3
|
|
20230901,134200,195202728,1333,1333,1333,1333,0
|
|
20230901,134100,195202728,1333,1333,1333,1333,0
|
|
20230901,134000,195202728,1333,1333,1333,1333,0
|
|
20230901,133900,195202728,1333,1333,1333,1333,0
|
|
20230901,133800,195202728,1333,1333,1333,1333,0
|
|
20230901,133700,195202728,1333,1333,1333,1333,0
|
|
20230901,133600,195202728,1333,1333,1333,1333,0
|
|
20230901,133500,195202728,1333,1333,1333,1333,0
|
|
20230901,133400,195202728,1333,1333,1333,1333,400
|
|
20230901,133300,194669528,1333,1333,1333,1333,0
|
|
20230901,133200,194669528,1333,1333,1333,1333,0
|
|
20230901,133100,194669528,1333,1333,1333,1333,0
|
|
20230901,133000,194669528,1333,1333,1333,1333,0
|
|
20230901,132900,194669528,1333,1333,1333,1333,0
|
|
20230901,132800,194669528,1333,1333,1333,1333,0
|
|
20230901,132700,194669528,1333,1333,1333,1333,0
|
|
20230901,132600,194669528,1333,1333,1333,1333,0
|
|
20230901,132500,194669528,1333,1333,1333,1333,0
|
|
20230901,132400,194669528,1333,1333,1333,1333,0
|
|
20230901,132300,194669528,1333,1333,1333,1333,3
|
|
20230901,132200,194665529,1330,1330,1330,1330,0
|
|
20230901,132100,194665529,1330,1330,1330,1330,0
|
|
20230901,132000,194665529,1330,1330,1330,1330,17
|
|
20230901,131900,194642919,1333,1333,1333,1333,0
|
|
20230901,131800,194642919,1333,1333,1333,1333,0
|
|
20230901,131700,194642919,1333,1333,1333,1333,0
|
|
20230901,131600,194642919,1333,1332,1333,1331,55
|
|
20230901,131500,194569677,1333,1333,1333,1333,0
|
|
20230901,131400,194569677,1333,1333,1333,1333,0
|
|
20230901,131300,194569677,1333,1333,1333,1331,484
|
|
20230901,131200,193925008,1332,1332,1333,1332,656
|
|
20230901,131100,193051213,1331,1331,1332,1331,28
|
|
20230901,131000,193013944,1331,1331,1331,1331,100
|
|
20230901,130900,192880844,1332,1332,1332,1332,0
|
|
20230901,130800,192880844,1332,1332,1332,1332,0
|
|
20230901,130700,192880844,1332,1332,1332,1332,0
|
|
20230901,130600,192880844,1332,1332,1332,1332,0
|
|
20230901,130500,192880844,1332,1332,1332,1332,0
|
|
20230901,130400,192880844,1332,1332,1332,1332,0
|
|
20230901,130300,192880844,1332,1332,1332,1332,1
|
|
20230901,130200,192879512,1332,1332,1332,1332,150
|
|
20230901,130100,192679712,1332,1332,1332,1332,300
|
|
20230901,130000,192280112,1331,1331,1331,1331,100
|
|
20230901,125900,192147012,1322,1322,1322,1322,0
|
|
20230901,125800,192147012,1322,1327,1327,1322,611
|
|
20230901,125700,191336565,1333,1333,1333,1333,0
|
|
20230901,125600,191336565,1333,1333,1333,1333,20
|
|
20230901,125500,191309905,1338,1338,1338,1338,0
|
|
20230901,125400,191309905,1338,1338,1338,1338,1
|
|
20230901,125300,191308567,1345,1345,1345,1345,0
|
|
20230901,125200,191308567,1345,1327,1345,1327,1000
|
|
20230901,125100,189976233,1328,1328,1328,1328,0
|
|
20230901,125000,189976233,1328,1328,1328,1328,0
|
|
20230901,124900,189976233,1328,1328,1328,1328,0
|
|
20230901,124800,189976233,1328,1327,1328,1327,900
|
|
20230901,124700,188781644,1327,1327,1327,1327,0
|
|
20230901,124600,188781644,1327,1327,1327,1327,0
|
|
20230901,124500,188781644,1327,1327,1327,1327,0
|
|
20230901,124400,188781644,1327,1327,1327,1327,0
|
|
20230901,124300,188781644,1327,1327,1327,1327,0
|
|
20230901,124200,188781644,1327,1327,1327,1327,0
|
|
20230901,124100,188781644,1327,1327,1327,1327,0
|
|
20230901,124000,188781644,1327,1327,1327,1327,0
|
|
20230901,123900,188781644,1327,1327,1327,1327,0
|
|
20230901,123800,188781644,1327,1327,1327,1327,1
|
|
20230901,123700,188780317,1327,1327,1327,1327,2
|
|
20230901,123600,188777663,1325,1325,1325,1325,0
|
|
20230901,123500,188777663,1325,1325,1325,1325,1010
|
|
20230901,123400,187439413,1328,1328,1328,1328,1
|
|
20230901,123300,187438085,1325,1325,1325,1325,1000
|
|
20230901,123200,186113085,1328,1328,1328,1328,0
|
|
20230901,123100,186113085,1328,1326,1328,1326,1011
|
|
20230901,123000,184772497,1328,1328,1328,1328,0
|
|
20230901,122900,184772497,1328,1328,1328,1327,111
|
|
20230901,122800,184625099,1328,1328,1328,1328,10
|
|
20230901,122700,184611819,1328,1328,1328,1328,0
|
|
20230901,122600,184611819,1328,1328,1328,1328,0
|
|
20230901,122500,184611819,1328,1328,1328,1328,1
|
|
20230901,122400,184610491,1328,1328,1328,1328,0
|
|
20230901,122300,184610491,1328,1328,1328,1328,0
|
|
20230901,122200,184610491,1328,1328,1328,1328,0
|
|
20230901,122100,184610491,1328,1328,1328,1328,0
|
|
20230901,122000,184610491,1328,1328,1328,1328,0
|
|
20230901,121900,184610491,1328,1328,1328,1328,0
|
|
20230901,121800,184610491,1328,1328,1328,1328,0
|
|
20230901,121700,184610491,1328,1328,1328,1328,0
|
|
20230901,121600,184610491,1328,1328,1328,1328,0
|
|
20230901,121500,184610491,1328,1328,1328,1328,1
|
|
20230901,121400,184609163,1320,1320,1320,1320,0
|
|
20230901,121300,184609163,1320,1320,1320,1320,22
|
|
20230901,121200,184580123,1319,1319,1319,1319,200
|
|
20230901,121100,184316323,1319,1319,1319,1319,0
|
|
20230901,121000,184316323,1319,1319,1319,1319,29
|
|
20230901,120900,184278072,1318,1318,1318,1318,0
|
|
20230901,120800,184278072,1318,1318,1318,1318,0
|
|
20230901,120700,184278072,1318,1318,1318,1318,0
|
|
20230901,120600,184278072,1318,1318,1318,1318,0
|
|
20230901,120500,184278072,1318,1318,1318,1318,0
|
|
20230901,120400,184278072,1318,1318,1318,1318,0
|
|
20230901,120300,184278072,1318,1318,1318,1318,0
|
|
20230901,120200,184278072,1318,1318,1318,1318,0
|
|
20230901,120100,184278072,1318,1318,1318,1318,418
|
|
20230901,120000,183727148,1317,1317,1317,1317,119
|
|
20230901,115900,183570425,1317,1317,1317,1317,114
|
|
20230901,115800,183420287,1317,1317,1318,1317,3128
|
|
20230901,115700,179297711,1317,1317,1317,1317,3
|
|
20230901,115600,179293760,1319,1319,1319,1319,1
|
|
20230901,115500,179292441,1317,1317,1317,1317,0
|
|
20230901,115400,179292441,1317,1320,1320,1317,609
|
|
20230901,115300,178488576,1327,1327,1327,1327,0
|
|
20230901,115200,178488576,1327,1327,1327,1327,0
|
|
20230901,115100,178488576,1327,1327,1327,1327,0
|
|
20230901,115000,178488576,1327,1327,1327,1327,1
|
|
20230901,114900,178487249,1320,1320,1320,1320,0
|
|
20230901,114800,178487249,1320,1320,1320,1320,1
|
|
20230901,114700,178485929,1327,1327,1327,1327,0
|
|
20230901,114600,178485929,1327,1327,1327,1327,0
|
|
20230901,114500,178485929,1327,1327,1327,1327,0
|
|
20230901,114400,178485929,1327,1327,1327,1327,0
|
|
20230901,114300,178485929,1327,1327,1327,1327,0
|
|
20230901,114200,178485929,1327,1327,1327,1327,0
|
|
20230901,114100,178485929,1327,1327,1327,1327,1
|
|
20230901,114000,178484602,1320,1320,1320,1320,0
|
|
20230901,113900,178484602,1320,1320,1320,1320,0
|
|
20230901,113800,178484602,1320,1320,1320,1320,0
|
|
20230901,113700,178484602,1320,1320,1320,1320,0
|
|
20230901,113600,178484602,1320,1320,1320,1320,0
|
|
20230901,113500,178484602,1320,1320,1320,1320,0
|
|
20230901,113400,178484602,1320,1320,1320,1320,0
|
|
20230901,113300,178484602,1320,1320,1320,1320,14
|
|
20230901,113200,178466122,1328,1328,1328,1328,5
|
|
20230901,113100,178459482,1328,1328,1328,1328,0
|
|
20230901,113000,178459482,1328,1328,1328,1328,3
|
|
20230901,112900,178455498,1328,1328,1328,1328,0
|
|
20230901,112800,178455498,1328,1328,1328,1328,855
|
|
20230901,112700,177320058,1328,1328,1328,1328,0
|
|
20230901,112600,177320058,1328,1328,1328,1328,5669
|
|
20230901,112500,169791626,1320,1320,1320,1320,0
|
|
20230901,112400,169791626,1320,1320,1320,1320,0
|
|
20230901,112300,169791626,1320,1320,1320,1320,100
|
|
20230901,112200,169659626,1328,1328,1328,1328,1700
|
|
20230901,112100,167402026,1328,1328,1328,1328,0
|
|
20230901,112000,167402026,1328,1328,1328,1328,0
|
|
20230901,111900,167402026,1328,1328,1328,1328,0
|
|
20230901,111800,167402026,1328,1328,1328,1328,0
|
|
20230901,111700,167402026,1328,1328,1328,1328,0
|
|
20230901,111600,167402026,1328,1328,1328,1328,0
|
|
20230901,111500,167402026,1328,1328,1328,1328,0
|
|
20230901,111400,167402026,1328,1328,1328,1328,0
|
|
20230901,111300,167402026,1328,1328,1328,1328,0
|
|
20230901,111200,167402026,1328,1328,1328,1328,0
|
|
20230901,111100,167402026,1328,1328,1328,1328,1
|
|
20230901,111000,167400698,1320,1320,1320,1320,1200
|
|
20230901,110900,165816698,1328,1323,1328,1318,33118
|
|
20230901,110800,121875441,1324,1320,1324,1320,2500
|
|
20230901,110700,118569483,1315,1315,1315,1315,0
|
|
20230901,110600,118569483,1315,1315,1315,1311,6095
|
|
20230901,110500,110565988,1328,1328,1328,1328,0
|
|
20230901,110400,110565988,1328,1328,1328,1328,0
|
|
20230901,110300,110565988,1328,1328,1328,1328,0
|
|
20230901,110200,110565988,1328,1328,1328,1328,0
|
|
20230901,110100,110565988,1328,1328,1328,1328,0
|
|
20230901,110000,110565988,1328,1328,1328,1328,0
|
|
20230901,105900,110565988,1328,1328,1328,1328,0
|
|
20230901,105800,110565988,1328,1328,1328,1328,0
|
|
20230901,105700,110565988,1328,1328,1328,1328,0
|
|
20230901,105600,110565988,1328,1327,1328,1327,501
|
|
20230901,105500,109901160,1328,1328,1328,1328,0
|
|
20230901,105400,109901160,1328,1328,1328,1328,0
|
|
20230901,105300,109901160,1328,1328,1328,1328,0
|
|
20230901,105200,109901160,1328,1327,1328,1327,855
|
|
20230901,105100,108766266,1328,1328,1328,1328,1
|
|
20230901,105000,108764938,1327,1326,1327,1326,2000
|
|
20230901,104900,106111938,1326,1326,1326,1326,0
|
|
20230901,104800,106111938,1326,1326,1326,1326,1
|
|
20230901,104700,106110612,1312,1312,1312,1312,0
|
|
20230901,104600,106110612,1312,1312,1312,1312,0
|
|
20230901,104500,106110612,1312,1317,1317,1312,5000
|
|
20230901,104400,99537752,1317,1319,1319,1317,5000
|
|
20230901,104300,92944532,1328,1328,1328,1328,0
|
|
20230901,104200,92944532,1328,1328,1328,1328,0
|
|
20230901,104100,92944532,1328,1321,1328,1318,5002
|
|
20230901,104000,86343482,1328,1328,1328,1328,0
|
|
20230901,103900,86343482,1328,1328,1328,1328,0
|
|
20230901,103800,86343482,1328,1328,1328,1328,0
|
|
20230901,103700,86343482,1328,1321,1328,1321,870
|
|
20230901,103600,85191205,1328,1328,1328,1328,0
|
|
20230901,103500,85191205,1328,1328,1328,1328,0
|
|
20230901,103400,85191205,1328,1328,1328,1328,0
|
|
20230901,103300,85191205,1328,1321,1328,1321,1001
|
|
20230901,103200,83868877,1321,1321,1321,1321,10
|
|
20230901,103100,83855667,1328,1328,1328,1328,0
|
|
20230901,103000,83855667,1328,1328,1328,1328,0
|
|
20230901,102900,83855667,1328,1327,1328,1327,1501
|
|
20230901,102800,81863839,1327,1327,1327,1327,0
|
|
20230901,102700,81863839,1327,1327,1327,1327,0
|
|
20230901,102600,81863839,1327,1327,1327,1327,0
|
|
20230901,102500,81863839,1327,1327,1327,1327,34
|
|
20230901,102400,81818721,1328,1328,1328,1328,0
|
|
20230901,102300,81818721,1328,1328,1328,1328,0
|
|
20230901,102200,81818721,1328,1328,1328,1328,0
|
|
20230901,102100,81818721,1328,1328,1328,1328,25
|
|
20230901,102000,81785521,1327,1327,1327,1327,0
|
|
20230901,101900,81785521,1327,1327,1327,1327,0
|
|
20230901,101800,81785521,1327,1327,1327,1327,1000
|
|
20230901,101700,80458521,1327,1327,1327,1327,0
|
|
20230901,101600,80458521,1327,1323,1327,1323,11
|
|
20230901,101500,80443952,1318,1318,1318,1318,10
|
|
20230901,101400,80430772,1323,1323,1323,1323,1
|
|
20230901,101300,80429449,1318,1318,1318,1318,0
|
|
20230901,101200,80429449,1318,1319,1319,1318,284
|
|
20230901,101100,80055087,1323,1323,1323,1323,1
|
|
20230901,101000,80053764,1318,1318,1318,1318,377
|
|
20230901,100900,79556878,1315,1315,1315,1315,0
|
|
20230901,100800,79556878,1315,1315,1315,1315,0
|
|
20230901,100700,79556878,1315,1315,1315,1315,0
|
|
20230901,100600,79556878,1315,1315,1315,1315,181
|
|
20230901,100500,79318863,1315,1315,1315,1315,0
|
|
20230901,100400,79318863,1315,1323,1323,1315,2380
|
|
20230901,100300,76178215,1328,1327,1328,1327,2
|
|
20230901,100200,76175560,1322,1325,1325,1322,1016
|
|
20230901,100100,74832300,1328,1328,1328,1328,0
|
|
20230901,100000,74832300,1328,1328,1328,1328,0
|
|
20230901,095900,74832300,1328,1328,1328,1328,0
|
|
20230901,095800,74832300,1328,1328,1328,1328,0
|
|
20230901,095700,74832300,1328,1328,1328,1328,20
|
|
20230901,095600,74805740,1328,1328,1328,1328,6
|
|
20230901,095500,74797772,1328,1325,1328,1325,601
|
|
20230901,095400,74001444,1325,1327,1328,1325,2392
|
|
20230901,095300,70830237,1327,1327,1327,1327,528
|
|
20230901,095200,70129581,1328,1328,1328,1328,51
|
|
20230901,095100,70061853,1328,1328,1328,1328,563
|
|
20230901,095000,69314189,1328,1328,1328,1328,0
|
|
20230901,094900,69314189,1328,1328,1328,1328,30
|
|
20230901,094800,69274349,1328,1343,1343,1326,24029
|
|
20230901,094700,37321319,1344,1343,1345,1343,385
|
|
20230901,094600,36803862,1343,1336,1343,1336,7546
|
|
20230901,094500,26709088,1336,1335,1336,1335,1003
|
|
20230901,094400,25370081,1333,1332,1333,1332,1213
|
|
20230901,094300,23753380,1332,1332,1332,1332,150
|
|
20230901,094200,23553580,1332,1332,1332,1332,1
|
|
20230901,094100,23552248,1332,1332,1332,1332,1
|
|
20230901,094000,23550916,1333,1333,1333,1333,0
|
|
20230901,093900,23550916,1333,1333,1333,1333,0
|
|
20230901,093800,23550916,1333,1333,1333,1333,0
|
|
20230901,093700,23550916,1333,1332,1333,1332,515
|
|
20230901,093600,22864921,1332,1332,1332,1332,0
|
|
20230901,093500,22864921,1332,1328,1332,1328,1251
|
|
20230901,093400,21203589,1328,1328,1328,1328,500
|
|
20230901,093300,20539589,1328,1332,1332,1328,211
|
|
20230901,093200,20259341,1328,1328,1328,1328,1
|
|
20230901,093100,20258013,1332,1332,1332,1332,90
|
|
20230901,093000,20138133,1332,1332,1332,1332,0
|
|
20230901,092900,20138133,1332,1332,1332,1332,1
|
|
20230901,092800,20136801,1330,1330,1330,1330,303
|
|
20230901,092700,19733811,1333,1334,1334,1333,4000
|
|
20230901,092600,14399811,1333,1333,1333,1333,5000
|
|
20230901,092500,7734811,1334,1333,1334,1333,2
|
|
20230901,092400,7732144,1334,1334,1334,1334,40
|
|
20230901,092300,7678784,1334,1334,1334,1334,1
|
|
20230901,092200,7677450,1334,1334,1334,1334,1
|
|
20230901,092100,7676116,1330,1330,1330,1330,0
|
|
20230901,092000,7676116,1330,1330,1330,1330,0
|
|
20230901,091900,7676116,1330,1334,1336,1330,313
|
|
20230901,091800,7258480,1334,1334,1334,1334,0
|
|
20230901,091700,7258480,1334,1332,1334,1332,44
|
|
20230901,091600,7199844,1332,1325,1332,1324,320
|
|
20230901,091500,6776122,1324,1324,1324,1324,1
|
|
20230901,091400,6774798,1338,1338,1338,1338,0
|
|
20230901,091300,6774798,1338,1338,1338,1338,0
|
|
20230901,091200,6774798,1338,1338,1338,1338,0
|
|
20230901,091100,6774798,1338,1338,1338,1338,0
|
|
20230901,091000,6774798,1338,1328,1338,1328,68
|
|
20230901,090900,6684484,1322,1325,1325,1322,68
|
|
20230901,090800,6594387,1323,1323,1323,1323,0
|
|
20230901,090700,6594387,1323,1320,1323,1320,44
|
|
20230901,090600,6536234,1320,1321,1321,1320,75
|
|
20230901,090500,6437204,1321,1317,1321,1317,509
|
|
20230901,090400,5766847,1317,1321,1321,1317,114
|
|
20230901,090300,5616705,1317,1317,1317,1317,885
|
|
20230901,090200,4451160,1319,1319,1319,1319,0
|
|
20230901,090100,4451160,1319,1320,1320,1319,584
|
|
20230901,090000,3680845,1320,1328,1343,1320,2771
|