624 lines
30 KiB
CSV
624 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230901,192100,236258330,1467,1467,1467,1467,2973
|
|
20230901,192000,236258330,1467,1467,1467,1467,0
|
|
20230901,191900,236258330,1467,1467,1467,1467,0
|
|
20230901,191800,236258330,1467,1467,1467,1467,0
|
|
20230901,191700,236258330,1467,1467,1467,1467,0
|
|
20230901,191600,236258330,1467,1467,1467,1467,0
|
|
20230901,191500,236258330,1467,1467,1467,1467,0
|
|
20230901,191400,236258330,1467,1467,1467,1467,0
|
|
20230901,191300,236258330,1467,1467,1467,1467,0
|
|
20230901,191200,236258330,1467,1467,1467,1467,0
|
|
20230901,191100,236258330,1467,1467,1467,1467,0
|
|
20230901,191000,236258330,1467,1467,1467,1467,0
|
|
20230901,190900,236258330,1467,1467,1467,1467,0
|
|
20230901,190800,236258330,1467,1467,1467,1467,0
|
|
20230901,190700,236258330,1467,1467,1467,1467,0
|
|
20230901,190600,236258330,1467,1467,1467,1467,0
|
|
20230901,190500,236258330,1467,1467,1467,1467,0
|
|
20230901,190400,236258330,1467,1467,1467,1467,0
|
|
20230901,190300,236258330,1467,1467,1467,1467,0
|
|
20230901,190200,236258330,1467,1467,1467,1467,0
|
|
20230901,190100,236258330,1467,1467,1467,1467,0
|
|
20230901,190000,236258330,1467,1467,1467,1467,0
|
|
20230901,185900,236258330,1467,1467,1467,1467,0
|
|
20230901,185800,236258330,1467,1467,1467,1467,0
|
|
20230901,185700,236258330,1467,1467,1467,1467,0
|
|
20230901,185600,236258330,1467,1467,1467,1467,0
|
|
20230901,185500,236258330,1467,1467,1467,1467,0
|
|
20230901,185400,236258330,1467,1467,1467,1467,0
|
|
20230901,185300,236258330,1467,1467,1467,1467,0
|
|
20230901,185200,236258330,1467,1467,1467,1467,0
|
|
20230901,185100,236258330,1467,1467,1467,1467,2973
|
|
20230901,185000,236258330,1467,1467,1467,1467,0
|
|
20230901,184900,236258330,1467,1467,1467,1467,0
|
|
20230901,184800,236258330,1467,1467,1467,1467,0
|
|
20230901,184700,236258330,1467,1467,1467,1467,0
|
|
20230901,184600,236258330,1467,1467,1467,1467,0
|
|
20230901,184500,236258330,1467,1467,1467,1467,0
|
|
20230901,184400,236258330,1467,1467,1467,1467,0
|
|
20230901,184300,236258330,1467,1467,1467,1467,0
|
|
20230901,184200,236258330,1467,1467,1467,1467,0
|
|
20230901,184100,236258330,1467,1467,1467,1467,0
|
|
20230901,184000,236258330,1467,1467,1467,1467,0
|
|
20230901,183900,236258330,1467,1467,1467,1467,0
|
|
20230901,183800,236258330,1467,1467,1467,1467,0
|
|
20230901,183700,236258330,1467,1467,1467,1467,0
|
|
20230901,183600,236258330,1467,1467,1467,1467,0
|
|
20230901,183500,236258330,1467,1467,1467,1467,0
|
|
20230901,183400,236258330,1467,1467,1467,1467,0
|
|
20230901,183300,236258330,1467,1467,1467,1467,0
|
|
20230901,183200,236258330,1467,1467,1467,1467,0
|
|
20230901,183100,236258330,1467,1467,1467,1467,0
|
|
20230901,183000,236258330,1467,1467,1467,1467,0
|
|
20230901,182900,236258330,1467,1467,1467,1467,0
|
|
20230901,182800,236258330,1467,1467,1467,1467,0
|
|
20230901,182700,236258330,1467,1467,1467,1467,0
|
|
20230901,182600,236258330,1467,1467,1467,1467,0
|
|
20230901,182500,236258330,1467,1467,1467,1467,0
|
|
20230901,182400,236258330,1467,1467,1467,1467,0
|
|
20230901,182300,236258330,1467,1467,1467,1467,0
|
|
20230901,182200,236258330,1467,1467,1467,1467,0
|
|
20230901,182100,236258330,1467,1467,1467,1467,2973
|
|
20230901,182000,236258330,1467,1467,1467,1467,0
|
|
20230901,181900,236258330,1467,1467,1467,1467,0
|
|
20230901,181800,236258330,1467,1467,1467,1467,0
|
|
20230901,181700,236258330,1467,1467,1467,1467,0
|
|
20230901,181600,236258330,1467,1467,1467,1467,0
|
|
20230901,181500,236258330,1467,1467,1467,1467,0
|
|
20230901,181400,236258330,1467,1467,1467,1467,0
|
|
20230901,181300,236258330,1467,1467,1467,1467,0
|
|
20230901,181200,236258330,1467,1467,1467,1467,0
|
|
20230901,181100,236258330,1467,1467,1467,1467,0
|
|
20230901,181000,236258330,1467,1467,1467,1467,0
|
|
20230901,180900,236258330,1467,1467,1467,1467,0
|
|
20230901,180800,236258330,1467,1467,1467,1467,0
|
|
20230901,180700,236258330,1467,1467,1467,1467,0
|
|
20230901,180600,236258330,1467,1467,1467,1467,0
|
|
20230901,180500,236258330,1467,1467,1467,1467,0
|
|
20230901,180400,236258330,1467,1467,1467,1467,0
|
|
20230901,180300,236258330,1467,1467,1467,1467,0
|
|
20230901,180200,236258330,1467,1467,1467,1467,0
|
|
20230901,180100,236258330,1467,1467,1467,1467,0
|
|
20230901,180000,236258330,1467,1467,1467,1467,0
|
|
20230901,175900,236258330,1467,1467,1467,1467,0
|
|
20230901,175800,236258330,1467,1467,1467,1467,0
|
|
20230901,175700,236258330,1467,1467,1467,1467,0
|
|
20230901,175600,236258330,1467,1467,1467,1467,0
|
|
20230901,175500,236258330,1467,1467,1467,1467,0
|
|
20230901,175400,236258330,1467,1467,1467,1467,0
|
|
20230901,175300,236258330,1467,1467,1467,1467,0
|
|
20230901,175200,236258330,1467,1467,1467,1467,0
|
|
20230901,175100,236258330,1467,1467,1467,1467,2973
|
|
20230901,175000,236258330,1467,1467,1467,1467,0
|
|
20230901,174900,236258330,1467,1467,1467,1467,0
|
|
20230901,174800,236258330,1467,1467,1467,1467,0
|
|
20230901,174700,236258330,1467,1467,1467,1467,0
|
|
20230901,174600,236258330,1467,1467,1467,1467,0
|
|
20230901,174500,236258330,1467,1467,1467,1467,0
|
|
20230901,174400,236258330,1467,1467,1467,1467,0
|
|
20230901,174300,236258330,1467,1467,1467,1467,0
|
|
20230901,174200,236258330,1467,1467,1467,1467,0
|
|
20230901,174100,236258330,1467,1467,1467,1467,0
|
|
20230901,174000,236258330,1467,1467,1467,1467,0
|
|
20230901,173900,236258330,1467,1467,1467,1467,0
|
|
20230901,173800,236258330,1467,1467,1467,1467,0
|
|
20230901,173700,236258330,1467,1467,1467,1467,0
|
|
20230901,173600,236258330,1467,1467,1467,1467,0
|
|
20230901,173500,236258330,1467,1467,1467,1467,0
|
|
20230901,173400,236258330,1467,1467,1467,1467,0
|
|
20230901,173300,236258330,1467,1467,1467,1467,0
|
|
20230901,173200,236258330,1467,1467,1467,1467,0
|
|
20230901,173100,236258330,1467,1467,1467,1467,0
|
|
20230901,173000,236258330,1467,1467,1467,1467,0
|
|
20230901,172900,236258330,1467,1467,1467,1467,0
|
|
20230901,172800,236258330,1467,1467,1467,1467,0
|
|
20230901,172700,236258330,1467,1467,1467,1467,0
|
|
20230901,172600,236258330,1467,1467,1467,1467,0
|
|
20230901,172500,236258330,1467,1467,1467,1467,0
|
|
20230901,172400,236258330,1467,1467,1467,1467,0
|
|
20230901,172300,236258330,1467,1467,1467,1467,0
|
|
20230901,172200,236258330,1467,1467,1467,1467,0
|
|
20230901,172100,236258330,1467,1467,1467,1467,2973
|
|
20230901,172000,236258330,1467,1467,1467,1467,0
|
|
20230901,171900,236258330,1467,1467,1467,1467,0
|
|
20230901,171800,236258330,1467,1467,1467,1467,0
|
|
20230901,171700,236258330,1467,1467,1467,1467,0
|
|
20230901,171600,236258330,1467,1467,1467,1467,0
|
|
20230901,171500,236258330,1467,1467,1467,1467,0
|
|
20230901,171400,236258330,1467,1467,1467,1467,0
|
|
20230901,171300,236258330,1467,1467,1467,1467,0
|
|
20230901,171200,236258330,1467,1467,1467,1467,0
|
|
20230901,171100,236258330,1467,1467,1467,1467,0
|
|
20230901,171000,236258330,1467,1467,1467,1467,0
|
|
20230901,170900,236258330,1467,1467,1467,1467,0
|
|
20230901,170800,236258330,1467,1467,1467,1467,0
|
|
20230901,170700,236258330,1467,1467,1467,1467,0
|
|
20230901,170600,236258330,1467,1467,1467,1467,0
|
|
20230901,170500,236258330,1467,1467,1467,1467,0
|
|
20230901,170400,236258330,1467,1467,1467,1467,0
|
|
20230901,170300,236258330,1467,1467,1467,1467,0
|
|
20230901,170200,236258330,1467,1467,1467,1467,0
|
|
20230901,170100,236258330,1467,1467,1467,1467,0
|
|
20230901,170000,236258330,1467,1467,1467,1467,0
|
|
20230901,165900,236258330,1467,1467,1467,1467,0
|
|
20230901,165800,236258330,1467,1467,1467,1467,0
|
|
20230901,165700,236258330,1467,1467,1467,1467,0
|
|
20230901,165600,236258330,1467,1467,1467,1467,0
|
|
20230901,165500,236258330,1467,1467,1467,1467,0
|
|
20230901,165400,236258330,1467,1467,1467,1467,0
|
|
20230901,165300,236258330,1467,1467,1467,1467,0
|
|
20230901,165200,236258330,1467,1467,1467,1467,0
|
|
20230901,165100,236258330,1467,1467,1467,1467,2973
|
|
20230901,165000,236258330,1467,1467,1467,1467,0
|
|
20230901,164900,236258330,1467,1467,1467,1467,0
|
|
20230901,164800,236258330,1467,1467,1467,1467,0
|
|
20230901,164700,236258330,1467,1467,1467,1467,0
|
|
20230901,164600,236258330,1467,1467,1467,1467,0
|
|
20230901,164500,236258330,1467,1467,1467,1467,0
|
|
20230901,164400,236258330,1467,1467,1467,1467,0
|
|
20230901,164300,236258330,1467,1467,1467,1467,0
|
|
20230901,164200,236258330,1467,1467,1467,1467,0
|
|
20230901,164100,236258330,1467,1467,1467,1467,0
|
|
20230901,164000,236258330,1467,1467,1467,1467,0
|
|
20230901,163900,236258330,1467,1467,1467,1467,0
|
|
20230901,163800,236258330,1467,1467,1467,1467,0
|
|
20230901,163700,236258330,1467,1467,1467,1467,0
|
|
20230901,163600,236258330,1467,1467,1467,1467,0
|
|
20230901,163500,236258330,1467,1467,1467,1467,0
|
|
20230901,163400,236258330,1467,1467,1467,1467,0
|
|
20230901,163300,236258330,1467,1467,1467,1467,0
|
|
20230901,163200,236258330,1467,1467,1467,1467,0
|
|
20230901,163100,236258330,1467,1467,1467,1467,0
|
|
20230901,163000,236258330,1467,1467,1467,1467,0
|
|
20230901,162900,236258330,1467,1467,1467,1467,0
|
|
20230901,162800,236258330,1467,1467,1467,1467,0
|
|
20230901,162700,236258330,1467,1467,1467,1467,0
|
|
20230901,162600,236258330,1467,1467,1467,1467,0
|
|
20230901,162500,236258330,1467,1467,1467,1467,0
|
|
20230901,162400,236258330,1467,1467,1467,1467,0
|
|
20230901,162300,236258330,1467,1467,1467,1467,0
|
|
20230901,162200,236258330,1467,1467,1467,1467,0
|
|
20230901,162100,236258330,1467,1467,1467,1467,2973
|
|
20230901,162000,236258330,1467,1467,1467,1467,0
|
|
20230901,161900,236258330,1467,1467,1467,1467,0
|
|
20230901,161800,236258330,1467,1467,1467,1467,0
|
|
20230901,161700,236258330,1467,1467,1467,1467,0
|
|
20230901,161600,236258330,1467,1467,1467,1467,0
|
|
20230901,161500,236258330,1467,1467,1467,1467,0
|
|
20230901,161400,236258330,1467,1467,1467,1467,0
|
|
20230901,161300,236258330,1467,1467,1467,1467,0
|
|
20230901,161200,236258330,1467,1467,1467,1467,0
|
|
20230901,161100,236258330,1467,1467,1467,1467,0
|
|
20230901,161000,236258330,1467,1467,1467,1467,0
|
|
20230901,160900,236258330,1467,1467,1467,1467,0
|
|
20230901,160800,236258330,1467,1467,1467,1467,0
|
|
20230901,160700,236258330,1467,1467,1467,1467,0
|
|
20230901,160600,236258330,1467,1467,1467,1467,0
|
|
20230901,160500,236258330,1467,1467,1467,1467,0
|
|
20230901,160400,236258330,1467,1467,1467,1467,0
|
|
20230901,160300,236258330,1467,1467,1467,1467,0
|
|
20230901,160200,236258330,1467,1467,1467,1467,0
|
|
20230901,160100,236258330,1467,1467,1467,1467,0
|
|
20230901,160000,236258330,1467,1467,1467,1467,0
|
|
20230901,155900,236258330,1467,1467,1467,1467,0
|
|
20230901,155800,236258330,1467,1467,1467,1467,0
|
|
20230901,155700,236258330,1467,1467,1467,1467,0
|
|
20230901,155600,236258330,1467,1467,1467,1467,0
|
|
20230901,155500,236258330,1467,1467,1467,1467,0
|
|
20230901,155400,236258330,1467,1467,1467,1467,0
|
|
20230901,155300,236258330,1467,1467,1467,1467,0
|
|
20230901,155200,236258330,1467,1467,1467,1467,0
|
|
20230901,155100,236258330,1467,1467,1467,1467,2973
|
|
20230901,155000,236258330,1467,1467,1467,1467,0
|
|
20230901,154900,236258330,1467,1467,1467,1467,0
|
|
20230901,154800,236258330,1467,1467,1467,1467,0
|
|
20230901,154700,236258330,1467,1467,1467,1467,0
|
|
20230901,154600,236258330,1467,1467,1467,1467,0
|
|
20230901,154500,236258330,1467,1467,1467,1467,0
|
|
20230901,154400,236258330,1467,1467,1467,1467,0
|
|
20230901,154300,236258330,1467,1467,1467,1467,0
|
|
20230901,154200,236258330,1467,1467,1467,1467,0
|
|
20230901,154100,236258330,1467,1467,1467,1467,0
|
|
20230901,154000,236258330,1467,1467,1467,1467,0
|
|
20230901,153900,236258330,1467,1467,1467,1467,0
|
|
20230901,153800,236258330,1467,1467,1467,1467,0
|
|
20230901,153700,236258330,1467,1467,1467,1467,0
|
|
20230901,153600,236258330,1467,1467,1467,1467,0
|
|
20230901,153500,236258330,1467,1467,1467,1467,0
|
|
20230901,153400,236258330,1467,1467,1467,1467,0
|
|
20230901,153300,236258330,1467,1467,1467,1467,0
|
|
20230901,153200,236258330,1467,1467,1467,1467,0
|
|
20230901,153100,236258330,1467,1467,1467,1467,0
|
|
20230901,153000,236258330,1467,1467,1467,1467,2973
|
|
20230901,152900,231896939,1463,1463,1463,1463,0
|
|
20230901,152800,231896939,1463,1463,1463,1463,0
|
|
20230901,152700,231896939,1463,1463,1463,1463,0
|
|
20230901,152600,231896939,1463,1463,1463,1463,0
|
|
20230901,152500,231896939,1463,1463,1463,1463,0
|
|
20230901,152400,231896939,1463,1463,1463,1463,0
|
|
20230901,152300,231896939,1463,1463,1463,1463,0
|
|
20230901,152200,231896939,1463,1463,1463,1463,0
|
|
20230901,152100,231896939,1463,1463,1463,1463,0
|
|
20230901,152000,231896939,1463,1463,1463,1463,0
|
|
20230901,151900,231896939,1463,1466,1467,1463,329
|
|
20230901,151800,231415013,1467,1467,1467,1467,0
|
|
20230901,151700,231415013,1467,1467,1467,1467,3
|
|
20230901,151600,231410612,1460,1467,1467,1460,502
|
|
20230901,151500,230677678,1466,1462,1466,1462,1775
|
|
20230901,151400,228077405,1454,1454,1454,1454,0
|
|
20230901,151300,228077405,1454,1454,1454,1454,6
|
|
20230901,151200,228068681,1462,1459,1462,1459,212
|
|
20230901,151100,227759364,1453,1453,1453,1453,0
|
|
20230901,151000,227759364,1453,1454,1454,1453,1931
|
|
20230901,150900,224952554,1459,1454,1459,1454,861
|
|
20230901,150800,223699761,1454,1455,1455,1454,30
|
|
20230901,150700,223656138,1454,1453,1454,1453,310
|
|
20230901,150600,223205707,1454,1454,1454,1453,1026
|
|
20230901,150500,221714571,1455,1455,1455,1455,0
|
|
20230901,150400,221714571,1455,1455,1455,1455,15
|
|
20230901,150300,221692746,1456,1456,1456,1456,0
|
|
20230901,150200,221692746,1456,1454,1456,1454,336
|
|
20230901,150100,221204192,1454,1454,1456,1454,90
|
|
20230901,150000,221073330,1453,1455,1455,1453,1097
|
|
20230901,145900,219479257,1456,1455,1456,1455,4
|
|
20230901,145800,219473434,1455,1454,1455,1454,195
|
|
20230901,145700,219189735,1455,1454,1455,1454,49
|
|
20230901,145600,219118482,1454,1454,1454,1454,625
|
|
20230901,145500,218209732,1455,1455,1455,1455,0
|
|
20230901,145400,218209732,1455,1455,1455,1455,0
|
|
20230901,145300,218209732,1455,1455,1455,1455,15
|
|
20230901,145200,218187907,1454,1454,1454,1454,0
|
|
20230901,145100,218187907,1454,1454,1454,1454,30
|
|
20230901,145000,218144287,1457,1457,1457,1457,0
|
|
20230901,144900,218144287,1457,1457,1457,1457,0
|
|
20230901,144800,218144287,1457,1457,1457,1457,0
|
|
20230901,144700,218144287,1457,1456,1457,1456,165
|
|
20230901,144600,217904020,1453,1453,1453,1453,0
|
|
20230901,144500,217904020,1453,1453,1453,1453,0
|
|
20230901,144400,217904020,1453,1453,1453,1453,0
|
|
20230901,144300,217904020,1453,1453,1453,1453,1
|
|
20230901,144200,217902567,1453,1453,1453,1453,14
|
|
20230901,144100,217882225,1456,1456,1456,1456,13
|
|
20230901,144000,217863297,1456,1456,1456,1456,0
|
|
20230901,143900,217863297,1456,1456,1456,1456,0
|
|
20230901,143800,217863297,1456,1453,1456,1453,1167
|
|
20230901,143700,216164958,1452,1453,1453,1452,356
|
|
20230901,143600,215647717,1452,1452,1452,1452,0
|
|
20230901,143500,215647717,1452,1452,1452,1452,0
|
|
20230901,143400,215647717,1452,1452,1452,1452,0
|
|
20230901,143300,215647717,1452,1452,1452,1452,0
|
|
20230901,143200,215647717,1452,1452,1452,1452,0
|
|
20230901,143100,215647717,1452,1452,1452,1452,0
|
|
20230901,143000,215647717,1452,1452,1452,1452,0
|
|
20230901,142900,215647717,1452,1452,1452,1452,0
|
|
20230901,142800,215647717,1452,1453,1453,1452,300
|
|
20230901,142700,215212100,1453,1453,1453,1453,0
|
|
20230901,142600,215212100,1453,1453,1453,1453,0
|
|
20230901,142500,215212100,1453,1453,1453,1453,0
|
|
20230901,142400,215212100,1453,1453,1453,1453,5
|
|
20230901,142300,215204835,1457,1457,1457,1457,200
|
|
20230901,142200,214913435,1457,1457,1457,1457,0
|
|
20230901,142100,214913435,1457,1457,1457,1457,1496
|
|
20230901,142000,212733763,1457,1455,1457,1455,5972
|
|
20230901,141900,204037238,1455,1454,1455,1454,315
|
|
20230901,141800,203579108,1454,1454,1454,1454,99
|
|
20230901,141700,203435162,1452,1453,1453,1452,540
|
|
20230901,141600,202651081,1452,1452,1452,1452,0
|
|
20230901,141500,202651081,1452,1451,1452,1451,1036
|
|
20230901,141400,201146836,1451,1451,1451,1451,54
|
|
20230901,141300,201068482,1452,1452,1452,1452,700
|
|
20230901,141200,200052082,1452,1452,1452,1452,0
|
|
20230901,141100,200052082,1452,1452,1452,1452,1390
|
|
20230901,141000,198033802,1452,1452,1452,1452,0
|
|
20230901,140900,198033802,1452,1452,1452,1452,0
|
|
20230901,140800,198033802,1452,1452,1452,1452,0
|
|
20230901,140700,198033802,1452,1452,1452,1452,0
|
|
20230901,140600,198033802,1452,1452,1452,1452,0
|
|
20230901,140500,198033802,1452,1454,1454,1452,6304
|
|
20230901,140400,188872084,1454,1454,1454,1454,20
|
|
20230901,140300,188843004,1454,1454,1454,1454,0
|
|
20230901,140200,188843004,1454,1454,1454,1454,0
|
|
20230901,140100,188843004,1454,1454,1454,1454,0
|
|
20230901,140000,188843004,1454,1454,1454,1454,0
|
|
20230901,135900,188843004,1454,1454,1454,1454,0
|
|
20230901,135800,188843004,1454,1454,1454,1454,0
|
|
20230901,135700,188843004,1454,1454,1454,1454,0
|
|
20230901,135600,188843004,1454,1454,1454,1454,89
|
|
20230901,135500,188713598,1454,1454,1454,1454,11
|
|
20230901,135400,188697604,1454,1454,1454,1454,0
|
|
20230901,135300,188697604,1454,1454,1454,1454,0
|
|
20230901,135200,188697604,1454,1454,1454,1454,0
|
|
20230901,135100,188697604,1454,1454,1454,1454,0
|
|
20230901,135000,188697604,1454,1454,1454,1454,0
|
|
20230901,134900,188697604,1454,1454,1454,1454,0
|
|
20230901,134800,188697604,1454,1454,1454,1454,0
|
|
20230901,134700,188697604,1454,1454,1454,1454,0
|
|
20230901,134600,188697604,1454,1454,1454,1454,0
|
|
20230901,134500,188697604,1454,1454,1454,1454,0
|
|
20230901,134400,188697604,1454,1454,1454,1454,0
|
|
20230901,134300,188697604,1454,1454,1454,1454,0
|
|
20230901,134200,188697604,1454,1454,1454,1454,2127
|
|
20230901,134100,185604946,1454,1457,1457,1454,692
|
|
20230901,134000,184597983,1455,1455,1455,1455,0
|
|
20230901,133900,184597983,1455,1455,1455,1455,0
|
|
20230901,133800,184597983,1455,1455,1455,1455,200
|
|
20230901,133700,184306983,1455,1455,1455,1455,200
|
|
20230901,133600,184015983,1455,1455,1455,1455,30
|
|
20230901,133500,183972333,1454,1454,1454,1454,0
|
|
20230901,133400,183972333,1454,1454,1454,1454,0
|
|
20230901,133300,183972333,1454,1454,1454,1454,0
|
|
20230901,133200,183972333,1454,1454,1454,1454,1
|
|
20230901,133100,183970879,1455,1455,1455,1455,0
|
|
20230901,133000,183970879,1455,1455,1455,1455,105
|
|
20230901,132900,183818104,1454,1454,1454,1454,0
|
|
20230901,132800,183818104,1454,1454,1454,1454,1000
|
|
20230901,132700,182364104,1454,1454,1454,1454,911
|
|
20230901,132600,181039510,1454,1454,1454,1454,2000
|
|
20230901,132500,178131510,1455,1455,1455,1455,1050
|
|
20230901,132400,176603760,1457,1457,1457,1457,50
|
|
20230901,132300,176530910,1457,1457,1457,1457,0
|
|
20230901,132200,176530910,1457,1457,1457,1457,0
|
|
20230901,132100,176530910,1457,1457,1457,1457,20
|
|
20230901,132000,176501770,1457,1457,1457,1457,100
|
|
20230901,131900,176356070,1455,1455,1455,1455,8
|
|
20230901,131800,176344430,1454,1454,1454,1454,0
|
|
20230901,131700,176344430,1454,1454,1454,1454,0
|
|
20230901,131600,176344430,1454,1454,1454,1454,0
|
|
20230901,131500,176344430,1454,1454,1454,1454,0
|
|
20230901,131400,176344430,1454,1454,1454,1454,0
|
|
20230901,131300,176344430,1454,1454,1454,1454,0
|
|
20230901,131200,176344430,1454,1454,1454,1454,46
|
|
20230901,131100,176277546,1453,1453,1453,1453,1
|
|
20230901,131000,176276093,1454,1454,1454,1454,40
|
|
20230901,130900,176217933,1454,1455,1455,1454,523
|
|
20230901,130800,175457467,1454,1453,1454,1453,700
|
|
20230901,130700,174440366,1453,1453,1453,1453,0
|
|
20230901,130600,174440366,1453,1453,1453,1453,0
|
|
20230901,130500,174440366,1453,1453,1453,1453,4
|
|
20230901,130400,174434554,1455,1455,1455,1455,0
|
|
20230901,130300,174434554,1455,1455,1455,1455,0
|
|
20230901,130200,174434554,1455,1455,1455,1455,0
|
|
20230901,130100,174434554,1455,1455,1455,1455,600
|
|
20230901,130000,173561554,1454,1454,1454,1454,1280
|
|
20230901,125900,171700434,1455,1455,1455,1455,0
|
|
20230901,125800,171700434,1455,1455,1455,1455,0
|
|
20230901,125700,171700434,1455,1455,1455,1455,53
|
|
20230901,125600,171623319,1460,1460,1460,1460,0
|
|
20230901,125500,171623319,1460,1460,1460,1460,2
|
|
20230901,125400,171620399,1460,1460,1460,1460,3
|
|
20230901,125300,171616019,1453,1453,1453,1453,0
|
|
20230901,125200,171616019,1453,1453,1453,1453,0
|
|
20230901,125100,171616019,1453,1453,1453,1453,0
|
|
20230901,125000,171616019,1453,1453,1453,1453,0
|
|
20230901,124900,171616019,1453,1453,1453,1453,0
|
|
20230901,124800,171616019,1453,1453,1453,1453,0
|
|
20230901,124700,171616019,1453,1453,1453,1453,0
|
|
20230901,124600,171616019,1453,1453,1453,1453,0
|
|
20230901,124500,171616019,1453,1453,1453,1453,0
|
|
20230901,124400,171616019,1453,1453,1453,1453,0
|
|
20230901,124300,171616019,1453,1453,1453,1453,0
|
|
20230901,124200,171616019,1453,1453,1453,1453,0
|
|
20230901,124100,171616019,1453,1453,1453,1453,0
|
|
20230901,124000,171616019,1453,1453,1453,1453,0
|
|
20230901,123900,171616019,1453,1453,1453,1453,0
|
|
20230901,123800,171616019,1453,1453,1453,1453,0
|
|
20230901,123700,171616019,1453,1453,1453,1453,0
|
|
20230901,123600,171616019,1453,1453,1453,1453,0
|
|
20230901,123500,171616019,1453,1453,1453,1453,0
|
|
20230901,123400,171616019,1453,1453,1453,1453,0
|
|
20230901,123300,171616019,1453,1453,1453,1453,8
|
|
20230901,123200,171604395,1452,1452,1452,1452,0
|
|
20230901,123100,171604395,1452,1454,1454,1452,500
|
|
20230901,123000,170878194,1451,1451,1451,1451,0
|
|
20230901,122900,170878194,1451,1451,1451,1451,0
|
|
20230901,122800,170878194,1451,1451,1451,1451,0
|
|
20230901,122700,170878194,1451,1451,1451,1451,0
|
|
20230901,122600,170878194,1451,1451,1451,1451,0
|
|
20230901,122500,170878194,1451,1451,1451,1451,0
|
|
20230901,122400,170878194,1451,1460,1460,1451,5220
|
|
20230901,122300,163282134,1459,1459,1459,1459,2
|
|
20230901,122200,163279216,1459,1459,1459,1459,0
|
|
20230901,122100,163279216,1459,1459,1459,1459,0
|
|
20230901,122000,163279216,1459,1459,1459,1459,0
|
|
20230901,121900,163279216,1459,1459,1459,1459,0
|
|
20230901,121800,163279216,1459,1459,1459,1459,0
|
|
20230901,121700,163279216,1459,1459,1459,1459,0
|
|
20230901,121600,163279216,1459,1459,1459,1459,0
|
|
20230901,121500,163279216,1459,1459,1459,1459,5
|
|
20230901,121400,163271921,1459,1459,1459,1459,1
|
|
20230901,121300,163270462,1460,1460,1460,1460,0
|
|
20230901,121200,163270462,1460,1460,1460,1460,5
|
|
20230901,121100,163263162,1460,1460,1460,1460,0
|
|
20230901,121000,163263162,1460,1460,1460,1460,0
|
|
20230901,120900,163263162,1460,1460,1460,1460,0
|
|
20230901,120800,163263162,1460,1460,1460,1460,100
|
|
20230901,120700,163117162,1472,1472,1472,1472,0
|
|
20230901,120600,163117162,1472,1456,1472,1456,4012
|
|
20230901,120500,157223717,1456,1456,1456,1456,169
|
|
20230901,120400,156977653,1456,1456,1456,1456,0
|
|
20230901,120300,156977653,1456,1456,1456,1456,24
|
|
20230901,120200,156942709,1456,1456,1456,1455,856
|
|
20230901,120100,155696422,1457,1457,1457,1457,0
|
|
20230901,120000,155696422,1457,1457,1457,1457,0
|
|
20230901,115900,155696422,1457,1457,1457,1457,0
|
|
20230901,115800,155696422,1457,1457,1457,1457,496
|
|
20230901,115700,154973750,1457,1457,1457,1457,300
|
|
20230901,115600,154536650,1458,1459,1459,1458,603
|
|
20230901,115500,153657466,1459,1459,1459,1459,0
|
|
20230901,115400,153657466,1459,1459,1459,1459,142
|
|
20230901,115300,153450288,1461,1461,1461,1461,0
|
|
20230901,115200,153450288,1461,1461,1461,1461,10
|
|
20230901,115100,153435678,1460,1460,1460,1460,150
|
|
20230901,115000,153216678,1460,1460,1460,1460,0
|
|
20230901,114900,153216678,1460,1460,1460,1460,17
|
|
20230901,114800,153191858,1460,1460,1460,1460,0
|
|
20230901,114700,153191858,1460,1460,1460,1460,0
|
|
20230901,114600,153191858,1460,1460,1460,1460,0
|
|
20230901,114500,153191858,1460,1460,1460,1460,0
|
|
20230901,114400,153191858,1460,1460,1460,1460,0
|
|
20230901,114300,153191858,1460,1460,1460,1460,1
|
|
20230901,114200,153190398,1460,1460,1460,1460,66
|
|
20230901,114100,153094038,1460,1460,1460,1460,0
|
|
20230901,114000,153094038,1460,1459,1460,1459,439
|
|
20230901,113900,152453227,1458,1458,1458,1458,0
|
|
20230901,113800,152453227,1458,1458,1458,1458,0
|
|
20230901,113700,152453227,1458,1458,1458,1458,0
|
|
20230901,113600,152453227,1458,1458,1458,1458,0
|
|
20230901,113500,152453227,1458,1458,1458,1458,0
|
|
20230901,113400,152453227,1458,1458,1458,1458,0
|
|
20230901,113300,152453227,1458,1458,1458,1458,1
|
|
20230901,113200,152451769,1456,1457,1457,1456,195
|
|
20230901,113100,152167776,1457,1457,1457,1457,427
|
|
20230901,113000,151545637,1456,1456,1456,1456,0
|
|
20230901,112900,151545637,1456,1456,1456,1456,0
|
|
20230901,112800,151545637,1456,1456,1456,1456,6
|
|
20230901,112700,151536901,1456,1457,1457,1456,1011
|
|
20230901,112600,150064874,1457,1457,1457,1457,932
|
|
20230901,112500,148706950,1457,1457,1457,1457,0
|
|
20230901,112400,148706950,1457,1458,1458,1457,63
|
|
20230901,112300,148615130,1458,1458,1458,1458,1988
|
|
20230901,112200,145716626,1458,1458,1458,1458,0
|
|
20230901,112100,145716626,1458,1458,1458,1458,0
|
|
20230901,112000,145716626,1458,1458,1458,1458,1
|
|
20230901,111900,145715168,1458,1458,1458,1458,0
|
|
20230901,111800,145715168,1458,1458,1458,1458,5
|
|
20230901,111700,145707878,1458,1458,1458,1458,32
|
|
20230901,111600,145661222,1460,1460,1460,1460,20
|
|
20230901,111500,145632022,1457,1458,1458,1457,1183
|
|
20230901,111400,143907790,1459,1459,1459,1459,200
|
|
20230901,111300,143615990,1460,1458,1460,1458,87
|
|
20230901,111200,143489044,1460,1460,1460,1460,10
|
|
20230901,111100,143474444,1460,1460,1460,1460,10
|
|
20230901,111000,143459844,1460,1460,1460,1460,2
|
|
20230901,110900,143456924,1460,1463,1463,1458,4850
|
|
20230901,110800,136368546,1463,1465,1465,1463,3
|
|
20230901,110700,136364154,1464,1463,1464,1463,1565
|
|
20230901,110600,134073957,1463,1464,1464,1463,2
|
|
20230901,110500,134071030,1463,1463,1463,1463,0
|
|
20230901,110400,134071030,1463,1463,1463,1463,0
|
|
20230901,110300,134071030,1463,1463,1463,1463,27
|
|
20230901,110200,134031529,1464,1464,1464,1464,0
|
|
20230901,110100,134031529,1464,1465,1465,1464,196
|
|
20230901,110000,133744579,1468,1468,1468,1468,0
|
|
20230901,105900,133744579,1468,1468,1468,1468,0
|
|
20230901,105800,133744579,1468,1468,1468,1468,10
|
|
20230901,105700,133729899,1468,1468,1468,1468,0
|
|
20230901,105600,133729899,1468,1466,1468,1466,231
|
|
20230901,105500,133391019,1465,1465,1465,1465,308
|
|
20230901,105400,132939799,1463,1463,1463,1463,125
|
|
20230901,105300,132756924,1463,1464,1465,1463,521
|
|
20230901,105200,131994378,1464,1465,1465,1464,1061
|
|
20230901,105100,130440663,1466,1467,1467,1466,315
|
|
20230901,105000,129978718,1467,1467,1467,1467,340
|
|
20230901,104900,129479938,1468,1468,1468,1468,187
|
|
20230901,104800,129205422,1470,1470,1470,1470,380
|
|
20230901,104700,128646822,1467,1467,1467,1467,132
|
|
20230901,104600,128453178,1467,1468,1468,1467,564
|
|
20230901,104500,127625629,1469,1469,1469,1469,98
|
|
20230901,104400,127481667,1470,1470,1470,1470,0
|
|
20230901,104300,127481667,1470,1470,1470,1470,0
|
|
20230901,104200,127481667,1470,1470,1470,1470,1
|
|
20230901,104100,127480197,1470,1470,1470,1470,50
|
|
20230901,104000,127406697,1468,1468,1468,1468,600
|
|
20230901,103900,126525897,1468,1468,1468,1468,0
|
|
20230901,103800,126525897,1468,1468,1468,1468,0
|
|
20230901,103700,126525897,1468,1470,1470,1468,317
|
|
20230901,103600,126060479,1473,1473,1473,1473,0
|
|
20230901,103500,126060479,1473,1473,1473,1473,0
|
|
20230901,103400,126060479,1473,1473,1473,1473,0
|
|
20230901,103300,126060479,1473,1473,1473,1473,0
|
|
20230901,103200,126060479,1473,1473,1473,1473,0
|
|
20230901,103100,126060479,1473,1473,1473,1473,10
|
|
20230901,103000,126045749,1474,1474,1474,1474,1
|
|
20230901,102900,126044275,1468,1467,1468,1467,51
|
|
20230901,102800,125969445,1467,1467,1467,1467,600
|
|
20230901,102700,125089245,1466,1471,1471,1466,1007
|
|
20230901,102600,123611693,1471,1471,1471,1471,0
|
|
20230901,102500,123611693,1471,1471,1471,1471,0
|
|
20230901,102400,123611693,1471,1471,1475,1471,51
|
|
20230901,102300,123536668,1471,1471,1471,1471,3
|
|
20230901,102200,123532255,1468,1468,1468,1468,0
|
|
20230901,102100,123532255,1468,1468,1468,1468,16
|
|
20230901,102000,123508767,1468,1468,1468,1468,0
|
|
20230901,101900,123508767,1468,1468,1468,1468,10
|
|
20230901,101800,123494087,1468,1468,1468,1468,10
|
|
20230901,101700,123479407,1468,1474,1474,1468,27
|
|
20230901,101600,123439705,1475,1475,1475,1475,30
|
|
20230901,101500,123395455,1476,1476,1476,1476,0
|
|
20230901,101400,123395455,1476,1476,1476,1476,1
|
|
20230901,101300,123393979,1477,1477,1477,1477,0
|
|
20230901,101200,123393979,1477,1477,1477,1477,0
|
|
20230901,101100,123393979,1477,1477,1477,1477,0
|
|
20230901,101000,123393979,1477,1477,1477,1477,0
|
|
20230901,100900,123393979,1477,1477,1477,1477,0
|
|
20230901,100800,123393979,1477,1477,1477,1477,1
|
|
20230901,100700,123392502,1477,1477,1477,1477,0
|
|
20230901,100600,123392502,1477,1477,1477,1477,60
|
|
20230901,100500,123303882,1478,1478,1478,1478,0
|
|
20230901,100400,123303882,1478,1478,1478,1478,0
|
|
20230901,100300,123303882,1478,1478,1478,1478,0
|
|
20230901,100200,123303882,1478,1478,1478,1478,1
|
|
20230901,100100,123302404,1478,1478,1478,1478,0
|
|
20230901,100000,123302404,1478,1478,1478,1478,0
|
|
20230901,095900,123302404,1478,1478,1478,1478,0
|
|
20230901,095800,123302404,1478,1476,1478,1476,1437
|
|
20230901,095700,121179399,1476,1476,1476,1476,1
|
|
20230901,095600,121177923,1472,1472,1472,1472,0
|
|
20230901,095500,121177923,1472,1467,1472,1464,3918
|
|
20230901,095400,115435261,1468,1473,1473,1468,1855
|
|
20230901,095300,112712071,1473,1473,1473,1473,0
|
|
20230901,095200,112712071,1473,1468,1473,1468,112
|
|
20230901,095100,112547595,1468,1468,1468,1468,0
|
|
20230901,095000,112547595,1468,1468,1468,1468,0
|
|
20230901,094900,112547595,1468,1468,1468,1468,356
|
|
20230901,094800,112024987,1468,1469,1469,1468,10
|
|
20230901,094700,112010299,1469,1469,1469,1469,12
|
|
20230901,094600,111992671,1468,1468,1468,1468,0
|
|
20230901,094500,111992671,1468,1468,1468,1468,0
|
|
20230901,094400,111992671,1468,1468,1468,1468,485
|
|
20230901,094300,111280691,1466,1468,1468,1466,1032
|
|
20230901,094200,109765825,1467,1467,1467,1467,3196
|
|
20230901,094100,105077293,1467,1467,1467,1467,0
|
|
20230901,094000,105077293,1467,1467,1467,1467,1
|
|
20230901,093900,105075826,1467,1466,1467,1466,10
|
|
20230901,093800,105061157,1466,1466,1466,1466,986
|
|
20230901,093700,103615681,1466,1466,1466,1466,650
|
|
20230901,093600,102662781,1468,1468,1468,1466,526
|
|
20230901,093500,101890615,1468,1468,1468,1468,68
|
|
20230901,093400,101790791,1465,1466,1466,1465,1114
|
|
20230901,093300,100157739,1469,1473,1473,1467,17848
|
|
20230901,093200,73903890,1473,1477,1477,1473,24
|
|
20230901,093100,73868522,1477,1477,1477,1477,6
|
|
20230901,093000,73859660,1477,1477,1477,1477,2
|
|
20230901,092900,73856706,1477,1474,1477,1474,12
|
|
20230901,092800,73839012,1473,1474,1474,1473,4304
|
|
20230901,092700,67498359,1474,1474,1474,1474,0
|
|
20230901,092600,67498359,1474,1474,1474,1473,3184
|
|
20230901,092500,62807217,1474,1478,1478,1474,1200
|
|
20230901,092400,61035243,1479,1479,1479,1479,10
|
|
20230901,092300,61020453,1479,1479,1479,1479,1
|
|
20230901,092200,61018974,1479,1479,1479,1479,19
|
|
20230901,092100,60990873,1479,1479,1479,1479,0
|
|
20230901,092000,60990873,1479,1479,1479,1479,63
|
|
20230901,091900,60897696,1477,1477,1477,1477,0
|
|
20230901,091800,60897696,1477,1480,1480,1477,735
|
|
20230901,091700,59810076,1480,1478,1480,1478,100
|
|
20230901,091600,59662274,1478,1477,1478,1477,119
|
|
20230901,091500,59486510,1477,1477,1477,1477,3
|
|
20230901,091400,59482079,1477,1475,1477,1475,13
|
|
20230901,091300,59462901,1476,1474,1476,1474,2
|
|
20230901,091200,59459951,1476,1475,1476,1475,19
|
|
20230901,091100,59431916,1474,1475,1475,1474,100
|
|
20230901,091000,59284515,1480,1480,1480,1475,5
|
|
20230901,090900,59277125,1480,1480,1480,1480,1
|
|
20230901,090800,59275645,1473,1473,1474,1473,107
|
|
20230901,090700,59118033,1473,1475,1475,1473,130
|
|
20230901,090600,58926538,1480,1480,1480,1480,2
|
|
20230901,090500,58923578,1472,1480,1480,1472,305
|
|
20230901,090400,58473778,1480,1480,1480,1480,3
|
|
20230901,090300,58469338,1472,1476,1476,1472,799
|
|
20230901,090200,57292832,1482,1482,1482,1471,2862
|
|
20230901,090100,53051359,1482,1480,1483,1471,4983
|
|
20230901,090000,45696586,1470,1507,1507,1470,30506
|