586 lines
28 KiB
CSV
586 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230901,184300,342678256,1137,1137,1137,1137,10102
|
|
20230901,184200,342678256,1137,1137,1137,1137,0
|
|
20230901,184100,342678256,1137,1137,1137,1137,0
|
|
20230901,184000,342678256,1137,1137,1137,1137,0
|
|
20230901,183900,342678256,1137,1137,1137,1137,0
|
|
20230901,183800,342678256,1137,1137,1137,1137,0
|
|
20230901,183700,342678256,1137,1137,1137,1137,0
|
|
20230901,183600,342678256,1137,1137,1137,1137,0
|
|
20230901,183500,342678256,1137,1137,1137,1137,0
|
|
20230901,183400,342678256,1137,1137,1137,1137,0
|
|
20230901,183300,342678256,1137,1137,1137,1137,0
|
|
20230901,183200,342678256,1137,1137,1137,1137,0
|
|
20230901,183100,342678256,1137,1137,1137,1137,0
|
|
20230901,183000,342678256,1137,1137,1137,1137,0
|
|
20230901,182900,342678256,1137,1137,1137,1137,0
|
|
20230901,182800,342678256,1137,1137,1137,1137,0
|
|
20230901,182700,342678256,1137,1137,1137,1137,0
|
|
20230901,182600,342678256,1137,1137,1137,1137,0
|
|
20230901,182500,342678256,1137,1137,1137,1137,0
|
|
20230901,182400,342678256,1137,1137,1137,1137,0
|
|
20230901,182300,342678256,1137,1137,1137,1137,0
|
|
20230901,182200,342678256,1137,1137,1137,1137,0
|
|
20230901,182100,342678256,1137,1137,1137,1137,0
|
|
20230901,182000,342678256,1137,1137,1137,1137,0
|
|
20230901,181900,342678256,1137,1137,1137,1137,0
|
|
20230901,181800,342678256,1137,1137,1137,1137,0
|
|
20230901,181700,342678256,1137,1137,1137,1137,0
|
|
20230901,181600,342678256,1137,1137,1137,1137,0
|
|
20230901,181500,342678256,1137,1137,1137,1137,0
|
|
20230901,181400,342678256,1137,1137,1137,1137,0
|
|
20230901,181300,342678256,1137,1137,1137,1137,10102
|
|
20230901,181200,342678256,1137,1137,1137,1137,0
|
|
20230901,181100,342678256,1137,1137,1137,1137,0
|
|
20230901,181000,342678256,1137,1137,1137,1137,0
|
|
20230901,180900,342678256,1137,1137,1137,1137,0
|
|
20230901,180800,342678256,1137,1137,1137,1137,0
|
|
20230901,180700,342678256,1137,1137,1137,1137,0
|
|
20230901,180600,342678256,1137,1137,1137,1137,0
|
|
20230901,180500,342678256,1137,1137,1137,1137,0
|
|
20230901,180400,342678256,1137,1137,1137,1137,0
|
|
20230901,180300,342678256,1137,1137,1137,1137,0
|
|
20230901,180200,342678256,1137,1137,1137,1137,0
|
|
20230901,180100,342678256,1137,1137,1137,1137,0
|
|
20230901,180000,342678256,1137,1137,1137,1137,0
|
|
20230901,175900,342678256,1137,1137,1137,1137,0
|
|
20230901,175800,342678256,1137,1137,1137,1137,0
|
|
20230901,175700,342678256,1137,1137,1137,1137,0
|
|
20230901,175600,342678256,1137,1137,1137,1137,0
|
|
20230901,175500,342678256,1137,1137,1137,1137,0
|
|
20230901,175400,342678256,1137,1137,1137,1137,0
|
|
20230901,175300,342678256,1137,1137,1137,1137,0
|
|
20230901,175200,342678256,1137,1137,1137,1137,0
|
|
20230901,175100,342678256,1137,1137,1137,1137,0
|
|
20230901,175000,342678256,1137,1137,1137,1137,0
|
|
20230901,174900,342678256,1137,1137,1137,1137,0
|
|
20230901,174800,342678256,1137,1137,1137,1137,0
|
|
20230901,174700,342678256,1137,1137,1137,1137,0
|
|
20230901,174600,342678256,1137,1137,1137,1137,0
|
|
20230901,174500,342678256,1137,1137,1137,1137,0
|
|
20230901,174400,342678256,1137,1137,1137,1137,0
|
|
20230901,174300,342678256,1137,1137,1137,1137,10102
|
|
20230901,174200,342678256,1137,1137,1137,1137,0
|
|
20230901,174100,342678256,1137,1137,1137,1137,0
|
|
20230901,174000,342678256,1137,1137,1137,1137,0
|
|
20230901,173900,342678256,1137,1137,1137,1137,0
|
|
20230901,173800,342678256,1137,1137,1137,1137,0
|
|
20230901,173700,342678256,1137,1137,1137,1137,0
|
|
20230901,173600,342678256,1137,1137,1137,1137,0
|
|
20230901,173500,342678256,1137,1137,1137,1137,0
|
|
20230901,173400,342678256,1137,1137,1137,1137,0
|
|
20230901,173300,342678256,1137,1137,1137,1137,0
|
|
20230901,173200,342678256,1137,1137,1137,1137,0
|
|
20230901,173100,342678256,1137,1137,1137,1137,0
|
|
20230901,173000,342678256,1137,1137,1137,1137,0
|
|
20230901,172900,342678256,1137,1137,1137,1137,0
|
|
20230901,172800,342678256,1137,1137,1137,1137,0
|
|
20230901,172700,342678256,1137,1137,1137,1137,0
|
|
20230901,172600,342678256,1137,1137,1137,1137,0
|
|
20230901,172500,342678256,1137,1137,1137,1137,0
|
|
20230901,172400,342678256,1137,1137,1137,1137,0
|
|
20230901,172300,342678256,1137,1137,1137,1137,0
|
|
20230901,172200,342678256,1137,1137,1137,1137,0
|
|
20230901,172100,342678256,1137,1137,1137,1137,0
|
|
20230901,172000,342678256,1137,1137,1137,1137,0
|
|
20230901,171900,342678256,1137,1137,1137,1137,0
|
|
20230901,171800,342678256,1137,1137,1137,1137,0
|
|
20230901,171700,342678256,1137,1137,1137,1137,0
|
|
20230901,171600,342678256,1137,1137,1137,1137,0
|
|
20230901,171500,342678256,1137,1137,1137,1137,0
|
|
20230901,171400,342678256,1137,1137,1137,1137,0
|
|
20230901,171300,342678256,1137,1137,1137,1137,10102
|
|
20230901,171200,342678256,1137,1137,1137,1137,0
|
|
20230901,171100,342678256,1137,1137,1137,1137,0
|
|
20230901,171000,342678256,1137,1137,1137,1137,0
|
|
20230901,170900,342678256,1137,1137,1137,1137,0
|
|
20230901,170800,342678256,1137,1137,1137,1137,0
|
|
20230901,170700,342678256,1137,1137,1137,1137,0
|
|
20230901,170600,342678256,1137,1137,1137,1137,0
|
|
20230901,170500,342678256,1137,1137,1137,1137,0
|
|
20230901,170400,342678256,1137,1137,1137,1137,0
|
|
20230901,170300,342678256,1137,1137,1137,1137,0
|
|
20230901,170200,342678256,1137,1137,1137,1137,0
|
|
20230901,170100,342678256,1137,1137,1137,1137,0
|
|
20230901,170000,342678256,1137,1137,1137,1137,0
|
|
20230901,165900,342678256,1137,1137,1137,1137,0
|
|
20230901,165800,342678256,1137,1137,1137,1137,0
|
|
20230901,165700,342678256,1137,1137,1137,1137,0
|
|
20230901,165600,342678256,1137,1137,1137,1137,0
|
|
20230901,165500,342678256,1137,1137,1137,1137,0
|
|
20230901,165400,342678256,1137,1137,1137,1137,0
|
|
20230901,165300,342678256,1137,1137,1137,1137,0
|
|
20230901,165200,342678256,1137,1137,1137,1137,0
|
|
20230901,165100,342678256,1137,1137,1137,1137,0
|
|
20230901,165000,342678256,1137,1137,1137,1137,0
|
|
20230901,164900,342678256,1137,1137,1137,1137,0
|
|
20230901,164800,342678256,1137,1137,1137,1137,0
|
|
20230901,164700,342678256,1137,1137,1137,1137,0
|
|
20230901,164600,342678256,1137,1137,1137,1137,0
|
|
20230901,164500,342678256,1137,1137,1137,1137,0
|
|
20230901,164400,342678256,1137,1137,1137,1137,0
|
|
20230901,164300,342678256,1137,1137,1137,1137,10102
|
|
20230901,164200,342678256,1137,1137,1137,1137,0
|
|
20230901,164100,342678256,1137,1137,1137,1137,0
|
|
20230901,164000,342678256,1137,1137,1137,1137,0
|
|
20230901,163900,342678256,1137,1137,1137,1137,0
|
|
20230901,163800,342678256,1137,1137,1137,1137,0
|
|
20230901,163700,342678256,1137,1137,1137,1137,0
|
|
20230901,163600,342678256,1137,1137,1137,1137,0
|
|
20230901,163500,342678256,1137,1137,1137,1137,0
|
|
20230901,163400,342678256,1137,1137,1137,1137,0
|
|
20230901,163300,342678256,1137,1137,1137,1137,0
|
|
20230901,163200,342678256,1137,1137,1137,1137,0
|
|
20230901,163100,342678256,1137,1137,1137,1137,0
|
|
20230901,163000,342678256,1137,1137,1137,1137,0
|
|
20230901,162900,342678256,1137,1137,1137,1137,0
|
|
20230901,162800,342678256,1137,1137,1137,1137,0
|
|
20230901,162700,342678256,1137,1137,1137,1137,0
|
|
20230901,162600,342678256,1137,1137,1137,1137,0
|
|
20230901,162500,342678256,1137,1137,1137,1137,0
|
|
20230901,162400,342678256,1137,1137,1137,1137,0
|
|
20230901,162300,342678256,1137,1137,1137,1137,0
|
|
20230901,162200,342678256,1137,1137,1137,1137,0
|
|
20230901,162100,342678256,1137,1137,1137,1137,0
|
|
20230901,162000,342678256,1137,1137,1137,1137,0
|
|
20230901,161900,342678256,1137,1137,1137,1137,0
|
|
20230901,161800,342678256,1137,1137,1137,1137,0
|
|
20230901,161700,342678256,1137,1137,1137,1137,0
|
|
20230901,161600,342678256,1137,1137,1137,1137,0
|
|
20230901,161500,342678256,1137,1137,1137,1137,0
|
|
20230901,161400,342678256,1137,1137,1137,1137,0
|
|
20230901,161300,342678256,1137,1137,1137,1137,10102
|
|
20230901,161200,342678256,1137,1137,1137,1137,0
|
|
20230901,161100,342678256,1137,1137,1137,1137,0
|
|
20230901,161000,342678256,1137,1137,1137,1137,0
|
|
20230901,160900,342678256,1137,1137,1137,1137,0
|
|
20230901,160800,342678256,1137,1137,1137,1137,0
|
|
20230901,160700,342678256,1137,1137,1137,1137,0
|
|
20230901,160600,342678256,1137,1137,1137,1137,0
|
|
20230901,160500,342678256,1137,1137,1137,1137,0
|
|
20230901,160400,342678256,1137,1137,1137,1137,0
|
|
20230901,160300,342678256,1137,1137,1137,1137,0
|
|
20230901,160200,342678256,1137,1137,1137,1137,0
|
|
20230901,160100,342678256,1137,1137,1137,1137,0
|
|
20230901,160000,342678256,1137,1137,1137,1137,0
|
|
20230901,155900,342678256,1137,1137,1137,1137,0
|
|
20230901,155800,342678256,1137,1137,1137,1137,0
|
|
20230901,155700,342678256,1137,1137,1137,1137,0
|
|
20230901,155600,342678256,1137,1137,1137,1137,0
|
|
20230901,155500,342678256,1137,1137,1137,1137,0
|
|
20230901,155400,342678256,1137,1137,1137,1137,0
|
|
20230901,155300,342678256,1137,1137,1137,1137,0
|
|
20230901,155200,342678256,1137,1137,1137,1137,0
|
|
20230901,155100,342678256,1137,1137,1137,1137,0
|
|
20230901,155000,342678256,1137,1137,1137,1137,0
|
|
20230901,154900,342678256,1137,1137,1137,1137,0
|
|
20230901,154800,342678256,1137,1137,1137,1137,0
|
|
20230901,154700,342678256,1137,1137,1137,1137,0
|
|
20230901,154600,342678256,1137,1137,1137,1137,0
|
|
20230901,154500,342678256,1137,1137,1137,1137,0
|
|
20230901,154400,342678256,1137,1137,1137,1137,0
|
|
20230901,154300,342678256,1137,1137,1137,1137,10102
|
|
20230901,154200,342678256,1137,1137,1137,1137,0
|
|
20230901,154100,342678256,1137,1137,1137,1137,0
|
|
20230901,154000,342678256,1137,1137,1137,1137,0
|
|
20230901,153900,342678256,1137,1137,1137,1137,0
|
|
20230901,153800,342678256,1137,1137,1137,1137,0
|
|
20230901,153700,342678256,1137,1137,1137,1137,0
|
|
20230901,153600,342678256,1137,1137,1137,1137,0
|
|
20230901,153500,342678256,1137,1137,1137,1137,0
|
|
20230901,153400,342678256,1137,1137,1137,1137,0
|
|
20230901,153300,342678256,1137,1137,1137,1137,0
|
|
20230901,153200,342678256,1137,1137,1137,1137,0
|
|
20230901,153100,342678256,1137,1137,1137,1137,0
|
|
20230901,153000,342678256,1137,1137,1137,1137,10102
|
|
20230901,152900,331192282,1138,1138,1138,1138,0
|
|
20230901,152800,331192282,1138,1138,1138,1138,0
|
|
20230901,152700,331192282,1138,1138,1138,1138,0
|
|
20230901,152600,331192282,1138,1138,1138,1138,0
|
|
20230901,152500,331192282,1138,1138,1138,1138,0
|
|
20230901,152400,331192282,1138,1138,1138,1138,0
|
|
20230901,152300,331192282,1138,1138,1138,1138,0
|
|
20230901,152200,331192282,1138,1138,1138,1138,0
|
|
20230901,152100,331192282,1138,1138,1138,1138,0
|
|
20230901,152000,331192282,1138,1138,1138,1138,0
|
|
20230901,151900,331192282,1138,1141,1142,1138,7551
|
|
20230901,151800,322596714,1142,1142,1142,1142,703
|
|
20230901,151700,321793888,1140,1141,1141,1140,1272
|
|
20230901,151600,320342656,1141,1141,1141,1141,42
|
|
20230901,151500,320294734,1138,1138,1138,1138,16
|
|
20230901,151400,320276526,1141,1140,1141,1138,35455
|
|
20230901,151300,279862219,1140,1140,1140,1140,6800
|
|
20230901,151200,272110219,1141,1141,1141,1141,0
|
|
20230901,151100,272110219,1141,1141,1141,1140,813
|
|
20230901,151000,271182591,1141,1141,1141,1141,0
|
|
20230901,150900,271182591,1141,1141,1141,1141,17
|
|
20230901,150800,271163194,1141,1141,1141,1141,302
|
|
20230901,150700,270818612,1142,1142,1142,1142,30
|
|
20230901,150600,270784352,1141,1141,1141,1141,0
|
|
20230901,150500,270784352,1141,1141,1141,1141,568
|
|
20230901,150400,270136264,1141,1141,1141,1141,113
|
|
20230901,150300,270007331,1141,1141,1141,1141,0
|
|
20230901,150200,270007331,1141,1141,1141,1141,4
|
|
20230901,150100,270002767,1141,1141,1141,1141,100
|
|
20230901,150000,269888667,1141,1141,1141,1141,0
|
|
20230901,145900,269888667,1141,1141,1141,1141,23
|
|
20230901,145800,269862424,1141,1141,1141,1141,0
|
|
20230901,145700,269862424,1141,1141,1141,1141,0
|
|
20230901,145600,269862424,1141,1141,1141,1141,0
|
|
20230901,145500,269862424,1141,1141,1141,1141,10
|
|
20230901,145400,269851014,1140,1141,1141,1140,1492
|
|
20230901,145300,268149982,1142,1142,1142,1142,6
|
|
20230901,145200,268143130,1143,1143,1143,1143,0
|
|
20230901,145100,268143130,1143,1141,1143,1140,9362
|
|
20230901,145000,257468119,1142,1142,1142,1142,19
|
|
20230901,144900,257446421,1143,1146,1146,1142,340
|
|
20230901,144800,257058116,1143,1146,1146,1143,21
|
|
20230901,144700,257034110,1142,1142,1142,1142,182
|
|
20230901,144600,256826266,1142,1142,1142,1142,0
|
|
20230901,144500,256826266,1142,1142,1142,1142,1000
|
|
20230901,144400,255684266,1147,1147,1147,1147,0
|
|
20230901,144300,255684266,1147,1142,1147,1141,2473
|
|
20230901,144200,252856902,1147,1147,1147,1147,21
|
|
20230901,144100,252832815,1147,1147,1147,1147,150
|
|
20230901,144000,252660765,1147,1147,1147,1147,3
|
|
20230901,143900,252657324,1149,1146,1149,1146,721
|
|
20230901,143800,251829898,1149,1145,1149,1145,3085
|
|
20230901,143700,248289321,1142,1142,1142,1142,87
|
|
20230901,143600,248189967,1142,1142,1142,1142,1
|
|
20230901,143500,248188825,1142,1142,1142,1142,300
|
|
20230901,143400,247846225,1142,1142,1142,1142,0
|
|
20230901,143300,247846225,1142,1142,1142,1142,0
|
|
20230901,143200,247846225,1142,1142,1142,1142,0
|
|
20230901,143100,247846225,1142,1142,1142,1142,0
|
|
20230901,143000,247846225,1142,1142,1142,1142,0
|
|
20230901,142900,247846225,1142,1142,1142,1142,21
|
|
20230901,142800,247822243,1142,1142,1142,1142,0
|
|
20230901,142700,247822243,1142,1142,1142,1142,0
|
|
20230901,142600,247822243,1142,1142,1142,1142,1001
|
|
20230901,142500,246679101,1141,1141,1141,1141,1
|
|
20230901,142400,246677960,1142,1143,1143,1142,31
|
|
20230901,142300,246642528,1143,1143,1143,1143,0
|
|
20230901,142200,246642528,1143,1143,1143,1143,8
|
|
20230901,142100,246633384,1143,1143,1143,1143,0
|
|
20230901,142000,246633384,1143,1143,1143,1143,1
|
|
20230901,141900,246632241,1141,1143,1143,1141,2
|
|
20230901,141800,246629957,1140,1140,1140,1140,0
|
|
20230901,141700,246629957,1140,1140,1140,1140,859
|
|
20230901,141600,245650697,1140,1140,1140,1140,0
|
|
20230901,141500,245650697,1140,1140,1140,1140,10
|
|
20230901,141400,245639297,1140,1141,1141,1140,1997
|
|
20230901,141300,243362716,1141,1141,1141,1141,19
|
|
20230901,141200,243341037,1142,1142,1142,1142,30
|
|
20230901,141100,243306777,1141,1141,1141,1141,766
|
|
20230901,141000,242432771,1145,1145,1145,1145,1
|
|
20230901,140900,242431626,1141,1141,1141,1141,500
|
|
20230901,140800,241861126,1148,1148,1148,1148,0
|
|
20230901,140700,241861126,1148,1148,1148,1148,0
|
|
20230901,140600,241861126,1148,1148,1148,1148,10
|
|
20230901,140500,241849646,1149,1142,1149,1142,2829
|
|
20230901,140400,238609459,1142,1142,1142,1142,20
|
|
20230901,140300,238586619,1142,1143,1143,1142,51
|
|
20230901,140200,238528327,1144,1144,1144,1144,0
|
|
20230901,140100,238528327,1144,1144,1144,1144,0
|
|
20230901,140000,238528327,1144,1144,1144,1144,0
|
|
20230901,135900,238528327,1144,1144,1144,1144,0
|
|
20230901,135800,238528327,1144,1144,1144,1144,0
|
|
20230901,135700,238528327,1144,1144,1144,1144,0
|
|
20230901,135600,238528327,1144,1144,1144,1144,1
|
|
20230901,135500,238527183,1144,1144,1144,1144,0
|
|
20230901,135400,238527183,1144,1144,1144,1144,0
|
|
20230901,135300,238527183,1144,1144,1144,1144,1
|
|
20230901,135200,238526039,1144,1144,1144,1144,0
|
|
20230901,135100,238526039,1144,1144,1144,1144,1
|
|
20230901,135000,238524895,1140,1140,1140,1140,0
|
|
20230901,134900,238524895,1140,1140,1140,1140,0
|
|
20230901,134800,238524895,1140,1141,1141,1140,100
|
|
20230901,134700,238410885,1141,1141,1141,1141,0
|
|
20230901,134600,238410885,1141,1142,1142,1141,2500
|
|
20230901,134500,235557885,1149,1149,1149,1149,0
|
|
20230901,134400,235557885,1149,1141,1149,1141,3001
|
|
20230901,134300,232117968,1141,1141,1141,1141,86
|
|
20230901,134200,232019842,1140,1140,1140,1140,0
|
|
20230901,134100,232019842,1140,1140,1140,1140,0
|
|
20230901,134000,232019842,1140,1140,1140,1140,50
|
|
20230901,133900,231962842,1141,1141,1141,1141,0
|
|
20230901,133800,231962842,1141,1141,1141,1141,1510
|
|
20230901,133700,230239932,1141,1141,1141,1141,0
|
|
20230901,133600,230239932,1141,1141,1141,1141,0
|
|
20230901,133500,230239932,1141,1136,1141,1136,301
|
|
20230901,133400,229897991,1137,1138,1138,1137,4226
|
|
20230901,133300,225092390,1137,1138,1138,1137,1709
|
|
20230901,133200,223149075,1138,1138,1138,1138,1187
|
|
20230901,133100,221798269,1138,1138,1138,1138,904
|
|
20230901,133000,220769517,1138,1141,1141,1138,12513
|
|
20230901,132900,206510312,1141,1141,1141,1141,0
|
|
20230901,132800,206510312,1141,1141,1141,1141,0
|
|
20230901,132700,206510312,1141,1141,1141,1141,38
|
|
20230901,132600,206466954,1141,1142,1142,1141,2023
|
|
20230901,132500,204158685,1142,1142,1142,1142,210
|
|
20230901,132400,203918865,1142,1142,1142,1142,5265
|
|
20230901,132300,197906235,1142,1142,1142,1142,1
|
|
20230901,132200,197905093,1143,1143,1143,1143,0
|
|
20230901,132100,197905093,1143,1143,1143,1143,1085
|
|
20230901,132000,196664938,1143,1143,1143,1142,2228
|
|
20230901,131900,194120531,1142,1142,1142,1142,0
|
|
20230901,131800,194120531,1142,1142,1142,1142,1158
|
|
20230901,131700,192798095,1142,1142,1142,1142,1000
|
|
20230901,131600,191656095,1143,1143,1143,1143,500
|
|
20230901,131500,191084595,1142,1144,1144,1142,9406
|
|
20230901,131400,180331811,1144,1145,1145,1144,1179
|
|
20230901,131300,178983009,1145,1145,1146,1145,5683
|
|
20230901,131200,172475908,1146,1146,1146,1146,1371
|
|
20230901,131100,170904742,1147,1147,1147,1147,1
|
|
20230901,131000,170903595,1147,1147,1147,1147,0
|
|
20230901,130900,170903595,1147,1147,1147,1147,0
|
|
20230901,130800,170903595,1147,1147,1147,1147,3877
|
|
20230901,130700,166456676,1147,1147,1147,1147,0
|
|
20230901,130600,166456676,1147,1147,1147,1147,0
|
|
20230901,130500,166456676,1147,1147,1147,1147,423
|
|
20230901,130400,165971495,1147,1147,1147,1147,0
|
|
20230901,130300,165971495,1147,1147,1147,1147,0
|
|
20230901,130200,165971495,1147,1147,1147,1147,171
|
|
20230901,130100,165775358,1147,1147,1147,1147,0
|
|
20230901,130000,165775358,1147,1147,1147,1147,0
|
|
20230901,125900,165775358,1147,1147,1147,1147,177
|
|
20230901,125800,165572339,1148,1148,1148,1148,0
|
|
20230901,125700,165572339,1148,1147,1148,1147,692
|
|
20230901,125600,164778145,1148,1148,1148,1148,0
|
|
20230901,125500,164778145,1148,1150,1150,1148,7207
|
|
20230901,125400,156503055,1150,1150,1150,1150,0
|
|
20230901,125300,156503055,1150,1150,1150,1150,0
|
|
20230901,125200,156503055,1150,1150,1150,1150,10
|
|
20230901,125100,156491555,1150,1150,1150,1150,1000
|
|
20230901,125000,155341555,1150,1150,1150,1150,4
|
|
20230901,124900,155336955,1150,1150,1150,1150,300
|
|
20230901,124800,154991955,1150,1150,1150,1150,3
|
|
20230901,124700,154988505,1150,1150,1150,1150,0
|
|
20230901,124600,154988505,1150,1150,1150,1150,0
|
|
20230901,124500,154988505,1150,1150,1150,1150,3
|
|
20230901,124400,154985055,1150,1150,1150,1150,0
|
|
20230901,124300,154985055,1150,1150,1150,1150,200
|
|
20230901,124200,154755055,1150,1149,1150,1149,5002
|
|
20230901,124100,149003754,1149,1150,1150,1148,110
|
|
20230901,124000,148877461,1150,1150,1150,1150,831
|
|
20230901,123900,147921811,1149,1149,1149,1149,0
|
|
20230901,123800,147921811,1149,1149,1149,1149,0
|
|
20230901,123700,147921811,1149,1149,1149,1149,0
|
|
20230901,123600,147921811,1149,1149,1149,1149,0
|
|
20230901,123500,147921811,1149,1149,1149,1149,0
|
|
20230901,123400,147921811,1149,1149,1149,1149,295
|
|
20230901,123300,147582856,1149,1149,1149,1149,0
|
|
20230901,123200,147582856,1149,1149,1149,1149,0
|
|
20230901,123100,147582856,1149,1149,1149,1149,0
|
|
20230901,123000,147582856,1149,1149,1149,1149,100
|
|
20230901,122900,147467956,1149,1149,1149,1149,110
|
|
20230901,122800,147341566,1149,1149,1149,1149,500
|
|
20230901,122700,146767066,1150,1150,1150,1150,0
|
|
20230901,122600,146767066,1150,1150,1150,1150,10
|
|
20230901,122500,146755566,1150,1150,1150,1150,5
|
|
20230901,122400,146749816,1147,1147,1147,1147,0
|
|
20230901,122300,146749816,1147,1147,1147,1147,500
|
|
20230901,122200,146176316,1148,1148,1148,1148,0
|
|
20230901,122100,146176316,1148,1148,1148,1148,0
|
|
20230901,122000,146176316,1148,1146,1148,1146,103
|
|
20230901,121900,146058252,1147,1147,1147,1147,28
|
|
20230901,121800,146026136,1147,1147,1147,1147,0
|
|
20230901,121700,146026136,1147,1147,1147,1147,72
|
|
20230901,121600,145943552,1147,1147,1147,1147,0
|
|
20230901,121500,145943552,1147,1147,1147,1147,0
|
|
20230901,121400,145943552,1147,1147,1147,1147,65
|
|
20230901,121300,145868997,1148,1148,1148,1148,0
|
|
20230901,121200,145868997,1148,1148,1148,1148,0
|
|
20230901,121100,145868997,1148,1148,1148,1148,50
|
|
20230901,121000,145811597,1147,1147,1147,1147,307
|
|
20230901,120900,145459468,1147,1147,1147,1147,0
|
|
20230901,120800,145459468,1147,1147,1147,1147,32
|
|
20230901,120700,145422764,1146,1145,1146,1145,39
|
|
20230901,120600,145378071,1145,1145,1145,1145,19
|
|
20230901,120500,145356316,1145,1145,1145,1145,0
|
|
20230901,120400,145356316,1145,1145,1145,1145,0
|
|
20230901,120300,145356316,1145,1145,1145,1145,0
|
|
20230901,120200,145356316,1145,1145,1145,1145,0
|
|
20230901,120100,145356316,1145,1145,1145,1145,0
|
|
20230901,120000,145356316,1145,1145,1145,1145,6
|
|
20230901,115900,145349446,1145,1145,1145,1145,2
|
|
20230901,115800,145347156,1144,1145,1145,1144,168
|
|
20230901,115700,145154864,1145,1145,1145,1145,25
|
|
20230901,115600,145126239,1145,1145,1145,1145,2210
|
|
20230901,115500,142595789,1145,1146,1146,1145,1155
|
|
20230901,115400,141273311,1146,1147,1147,1146,4140
|
|
20230901,115300,136528771,1147,1147,1147,1147,0
|
|
20230901,115200,136528771,1147,1147,1147,1147,4221
|
|
20230901,115100,131687284,1148,1148,1148,1148,1
|
|
20230901,115000,131686136,1148,1148,1148,1148,10
|
|
20230901,114900,131674656,1148,1148,1148,1148,70
|
|
20230901,114800,131594296,1148,1148,1148,1148,30
|
|
20230901,114700,131559856,1151,1151,1151,1151,0
|
|
20230901,114600,131559856,1151,1151,1151,1151,100
|
|
20230901,114500,131444756,1153,1153,1153,1153,1
|
|
20230901,114400,131443603,1147,1147,1147,1147,2617
|
|
20230901,114300,128441904,1147,1147,1153,1147,13
|
|
20230901,114200,128426987,1147,1153,1153,1147,676
|
|
20230901,114100,127651147,1148,1149,1149,1148,1282
|
|
20230901,114000,126179400,1154,1154,1154,1154,0
|
|
20230901,113900,126179400,1154,1154,1154,1154,0
|
|
20230901,113800,126179400,1154,1154,1154,1154,0
|
|
20230901,113700,126179400,1154,1154,1154,1154,260
|
|
20230901,113600,125879360,1148,1150,1150,1148,3000
|
|
20230901,113500,122433554,1150,1150,1150,1150,0
|
|
20230901,113400,122433554,1150,1150,1150,1150,0
|
|
20230901,113300,122433554,1150,1150,1150,1150,0
|
|
20230901,113200,122433554,1150,1150,1150,1150,0
|
|
20230901,113100,122433554,1150,1150,1150,1150,100
|
|
20230901,113000,122318554,1150,1154,1154,1150,51
|
|
20230901,112900,122259900,1150,1154,1154,1150,2005
|
|
20230901,112800,119954125,1154,1154,1154,1154,2
|
|
20230901,112700,119951817,1154,1154,1154,1154,1
|
|
20230901,112600,119950663,1154,1154,1154,1154,1
|
|
20230901,112500,119949509,1154,1150,1154,1150,21
|
|
20230901,112400,119925355,1154,1154,1154,1150,102
|
|
20230901,112300,119808046,1154,1154,1154,1154,1
|
|
20230901,112200,119806892,1154,1154,1154,1154,1
|
|
20230901,112100,119805738,1154,1154,1154,1154,2
|
|
20230901,112000,119803430,1154,1154,1154,1154,1
|
|
20230901,111900,119802276,1154,1154,1154,1154,1
|
|
20230901,111800,119801122,1154,1153,1154,1150,286
|
|
20230901,111700,119472077,1153,1153,1153,1153,91
|
|
20230901,111600,119367154,1153,1153,1153,1153,1
|
|
20230901,111500,119366001,1153,1150,1153,1150,101
|
|
20230901,111400,119249848,1153,1153,1153,1153,2
|
|
20230901,111300,119247542,1153,1150,1153,1150,301
|
|
20230901,111200,118901389,1153,1151,1153,1151,3
|
|
20230901,111100,118897934,1153,1153,1153,1151,20
|
|
20230901,111000,118874910,1150,1150,1150,1149,10794
|
|
20230901,110900,106462601,1154,1154,1154,1154,1
|
|
20230901,110800,106461447,1154,1154,1154,1154,2
|
|
20230901,110700,106459139,1154,1151,1154,1150,901
|
|
20230901,110600,105422980,1154,1154,1154,1154,1
|
|
20230901,110500,105421826,1154,1154,1154,1154,2
|
|
20230901,110400,105419518,1154,1154,1154,1154,1
|
|
20230901,110300,105418364,1150,1151,1155,1150,7017
|
|
20230901,110200,97346017,1155,1155,1155,1155,1
|
|
20230901,110100,97344862,1155,1155,1155,1155,2
|
|
20230901,110000,97342552,1155,1155,1155,1155,1
|
|
20230901,105900,97341397,1155,1155,1155,1155,1
|
|
20230901,105800,97340242,1155,1155,1155,1155,203
|
|
20230901,105700,97105777,1155,1155,1155,1155,1
|
|
20230901,105600,97104622,1155,1155,1155,1155,1
|
|
20230901,105500,97103467,1155,1154,1155,1154,1302
|
|
20230901,105400,95600958,1151,1154,1154,1151,2650
|
|
20230901,105300,92543008,1154,1154,1154,1154,1
|
|
20230901,105200,92541854,1154,1154,1154,1154,21
|
|
20230901,105100,92517620,1154,1151,1155,1151,241
|
|
20230901,105000,92240219,1152,1152,1152,1152,1
|
|
20230901,104900,92239067,1152,1152,1152,1152,11
|
|
20230901,104800,92226395,1152,1155,1155,1152,145
|
|
20230901,104700,92059070,1155,1155,1155,1155,1
|
|
20230901,104600,92057915,1155,1155,1155,1155,1
|
|
20230901,104500,92056760,1155,1155,1155,1155,2001
|
|
20230901,104400,89745605,1155,1154,1155,1154,2997
|
|
20230901,104300,86284704,1154,1154,1154,1154,2
|
|
20230901,104200,86282396,1150,1150,1150,1150,0
|
|
20230901,104100,86282396,1150,1151,1153,1150,5721
|
|
20230901,104000,79701816,1149,1149,1149,1149,3
|
|
20230901,103900,79698369,1151,1151,1151,1151,1
|
|
20230901,103800,79697218,1149,1149,1149,1149,0
|
|
20230901,103700,79697218,1149,1150,1150,1149,337
|
|
20230901,103600,79309804,1150,1150,1150,1150,19
|
|
20230901,103500,79287954,1151,1151,1151,1151,0
|
|
20230901,103400,79287954,1151,1151,1151,1151,1
|
|
20230901,103300,79286803,1151,1151,1151,1151,0
|
|
20230901,103200,79286803,1151,1151,1151,1151,0
|
|
20230901,103100,79286803,1151,1151,1151,1151,3
|
|
20230901,103000,79283350,1149,1149,1149,1149,1200
|
|
20230901,102900,77904550,1149,1150,1150,1149,808
|
|
20230901,102800,76975652,1150,1150,1150,1150,10
|
|
20230901,102700,76964152,1150,1150,1150,1150,0
|
|
20230901,102600,76964152,1150,1150,1150,1150,3886
|
|
20230901,102500,72495252,1148,1148,1148,1148,0
|
|
20230901,102400,72495252,1148,1148,1148,1148,0
|
|
20230901,102300,72495252,1148,1148,1148,1148,20
|
|
20230901,102200,72472292,1148,1150,1150,1148,239
|
|
20230901,102100,72197840,1149,1149,1149,1149,40
|
|
20230901,102000,72151880,1149,1150,1150,1149,4673
|
|
20230901,101900,66780507,1150,1150,1150,1150,0
|
|
20230901,101800,66780507,1150,1150,1150,1150,78
|
|
20230901,101700,66690807,1150,1149,1150,1149,2010
|
|
20230901,101600,64379317,1149,1150,1150,1149,156
|
|
20230901,101500,64199957,1149,1149,1149,1149,101
|
|
20230901,101400,64083908,1150,1150,1150,1150,10
|
|
20230901,101300,64072408,1151,1151,1151,1151,75
|
|
20230901,101200,63986083,1151,1151,1151,1151,7
|
|
20230901,101100,63978026,1151,1151,1151,1151,0
|
|
20230901,101000,63978026,1151,1151,1151,1151,1
|
|
20230901,100900,63976875,1151,1151,1151,1151,1
|
|
20230901,100800,63975724,1151,1151,1151,1151,2
|
|
20230901,100700,63973422,1154,1149,1154,1149,797
|
|
20230901,100600,63057664,1149,1148,1149,1148,1130
|
|
20230901,100500,61760374,1149,1149,1149,1149,1624
|
|
20230901,100400,59894398,1149,1149,1149,1149,330
|
|
20230901,100300,59515228,1155,1151,1155,1149,2501
|
|
20230901,100200,56640382,1155,1155,1155,1155,0
|
|
20230901,100100,56640382,1155,1155,1155,1155,0
|
|
20230901,100000,56640382,1155,1150,1155,1150,2048
|
|
20230901,095900,54285047,1150,1153,1153,1150,12979
|
|
20230901,095800,39343951,1156,1156,1156,1156,1
|
|
20230901,095700,39342795,1152,1156,1156,1152,95
|
|
20230901,095600,39233331,1152,1152,1152,1152,0
|
|
20230901,095500,39233331,1152,1154,1154,1152,1259
|
|
20230901,095400,37782953,1154,1154,1154,1154,1072
|
|
20230901,095300,36545865,1156,1156,1156,1156,0
|
|
20230901,095200,36545865,1156,1156,1156,1156,0
|
|
20230901,095100,36545865,1156,1156,1156,1156,0
|
|
20230901,095000,36545865,1156,1156,1156,1156,0
|
|
20230901,094900,36545865,1156,1156,1156,1156,0
|
|
20230901,094800,36545865,1156,1156,1156,1156,1
|
|
20230901,094700,36544709,1154,1154,1154,1154,10
|
|
20230901,094600,36533169,1155,1155,1155,1155,320
|
|
20230901,094500,36163569,1156,1156,1156,1156,0
|
|
20230901,094400,36163569,1156,1155,1156,1155,102
|
|
20230901,094300,36045659,1156,1156,1156,1156,1
|
|
20230901,094200,36044503,1156,1155,1156,1155,385
|
|
20230901,094100,35599827,1156,1156,1156,1156,3
|
|
20230901,094000,35596359,1155,1155,1155,1155,60
|
|
20230901,093900,35527059,1156,1156,1156,1156,1
|
|
20230901,093800,35525903,1156,1156,1156,1156,9
|
|
20230901,093700,35515499,1155,1155,1155,1155,105
|
|
20230901,093600,35394224,1151,1151,1151,1151,0
|
|
20230901,093500,35394224,1151,1151,1151,1151,1011
|
|
20230901,093400,34230563,1156,1156,1156,1156,0
|
|
20230901,093300,34230563,1156,1150,1157,1150,189
|
|
20230901,093200,34012044,1150,1150,1150,1150,824
|
|
20230901,093100,33064444,1150,1154,1155,1150,4408
|
|
20230901,093000,27980571,1154,1154,1154,1151,950
|
|
20230901,092900,26885350,1154,1154,1154,1153,1652
|
|
20230901,092800,24979019,1158,1160,1160,1158,52
|
|
20230901,092700,24918799,1160,1160,1160,1160,1
|
|
20230901,092600,24917639,1158,1158,1158,1158,5
|
|
20230901,092500,24911849,1161,1161,1161,1161,1
|
|
20230901,092400,24910688,1156,1156,1160,1156,1150
|
|
20230901,092300,23580936,1159,1159,1159,1159,500
|
|
20230901,092200,23001436,1160,1160,1160,1160,850
|
|
20230901,092100,22015436,1160,1160,1160,1160,312
|
|
20230901,092000,21653516,1160,1159,1160,1159,420
|
|
20230901,091900,21166354,1160,1160,1160,1160,0
|
|
20230901,091800,21166354,1160,1160,1160,1160,1
|
|
20230901,091700,21165194,1160,1160,1160,1160,0
|
|
20230901,091600,21165194,1160,1160,1160,1160,0
|
|
20230901,091500,21165194,1160,1158,1160,1157,1144
|
|
20230901,091400,19840580,1157,1157,1157,1157,0
|
|
20230901,091300,19840580,1157,1159,1162,1157,3660
|
|
20230901,091200,15592658,1159,1157,1159,1157,771
|
|
20230901,091100,14699835,1155,1155,1156,1155,313
|
|
20230901,091000,14338269,1156,1156,1156,1156,6
|
|
20230901,090900,14331333,1155,1155,1155,1155,247
|
|
20230901,090800,14046048,1155,1154,1155,1154,4503
|
|
20230901,090700,8848905,1154,1153,1154,1153,780
|
|
20230901,090600,7949166,1149,1149,1149,1149,0
|
|
20230901,090500,7949166,1149,1149,1149,1149,0
|
|
20230901,090400,7949166,1149,1150,1150,1149,200
|
|
20230901,090300,7719281,1149,1149,1149,1149,1
|
|
20230901,090200,7718132,1149,1149,1149,1149,100
|
|
20230901,090100,7603232,1149,1148,1149,1145,4187
|
|
20230901,090000,2803641,1149,1150,1153,1149,2438
|