643 lines
30 KiB
CSV
643 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230901,194000,245713190,1420,1420,1420,1420,5094
|
|
20230901,193900,245713190,1420,1420,1420,1420,0
|
|
20230901,193800,245713190,1420,1420,1420,1420,0
|
|
20230901,193700,245713190,1420,1420,1420,1420,0
|
|
20230901,193600,245713190,1420,1420,1420,1420,0
|
|
20230901,193500,245713190,1420,1420,1420,1420,0
|
|
20230901,193400,245713190,1420,1420,1420,1420,0
|
|
20230901,193300,245713190,1420,1420,1420,1420,0
|
|
20230901,193200,245713190,1420,1420,1420,1420,0
|
|
20230901,193100,245713190,1420,1420,1420,1420,0
|
|
20230901,193000,245713190,1420,1420,1420,1420,0
|
|
20230901,192900,245713190,1420,1420,1420,1420,0
|
|
20230901,192800,245713190,1420,1420,1420,1420,0
|
|
20230901,192700,245713190,1420,1420,1420,1420,0
|
|
20230901,192600,245713190,1420,1420,1420,1420,0
|
|
20230901,192500,245713190,1420,1420,1420,1420,0
|
|
20230901,192400,245713190,1420,1420,1420,1420,0
|
|
20230901,192300,245713190,1420,1420,1420,1420,0
|
|
20230901,192200,245713190,1420,1420,1420,1420,0
|
|
20230901,192100,245713190,1420,1420,1420,1420,0
|
|
20230901,192000,245713190,1420,1420,1420,1420,0
|
|
20230901,191900,245713190,1420,1420,1420,1420,0
|
|
20230901,191800,245713190,1420,1420,1420,1420,0
|
|
20230901,191700,245713190,1420,1420,1420,1420,0
|
|
20230901,191600,245713190,1420,1420,1420,1420,0
|
|
20230901,191500,245713190,1420,1420,1420,1420,0
|
|
20230901,191400,245713190,1420,1420,1420,1420,0
|
|
20230901,191300,245713190,1420,1420,1420,1420,0
|
|
20230901,191200,245713190,1420,1420,1420,1420,0
|
|
20230901,191100,245713190,1420,1420,1420,1420,0
|
|
20230901,191000,245713190,1420,1420,1420,1420,5094
|
|
20230901,190900,245713190,1420,1420,1420,1420,0
|
|
20230901,190800,245713190,1420,1420,1420,1420,0
|
|
20230901,190700,245713190,1420,1420,1420,1420,0
|
|
20230901,190600,245713190,1420,1420,1420,1420,0
|
|
20230901,190500,245713190,1420,1420,1420,1420,0
|
|
20230901,190400,245713190,1420,1420,1420,1420,0
|
|
20230901,190300,245713190,1420,1420,1420,1420,0
|
|
20230901,190200,245713190,1420,1420,1420,1420,0
|
|
20230901,190100,245713190,1420,1420,1420,1420,0
|
|
20230901,190000,245713190,1420,1420,1420,1420,0
|
|
20230901,185900,245713190,1420,1420,1420,1420,0
|
|
20230901,185800,245713190,1420,1420,1420,1420,0
|
|
20230901,185700,245713190,1420,1420,1420,1420,0
|
|
20230901,185600,245713190,1420,1420,1420,1420,0
|
|
20230901,185500,245713190,1420,1420,1420,1420,0
|
|
20230901,185400,245713190,1420,1420,1420,1420,0
|
|
20230901,185300,245713190,1420,1420,1420,1420,0
|
|
20230901,185200,245713190,1420,1420,1420,1420,0
|
|
20230901,185100,245713190,1420,1420,1420,1420,0
|
|
20230901,185000,245713190,1420,1420,1420,1420,0
|
|
20230901,184900,245713190,1420,1420,1420,1420,0
|
|
20230901,184800,245713190,1420,1420,1420,1420,0
|
|
20230901,184700,245713190,1420,1420,1420,1420,0
|
|
20230901,184600,245713190,1420,1420,1420,1420,0
|
|
20230901,184500,245713190,1420,1420,1420,1420,0
|
|
20230901,184400,245713190,1420,1420,1420,1420,0
|
|
20230901,184300,245713190,1420,1420,1420,1420,0
|
|
20230901,184200,245713190,1420,1420,1420,1420,0
|
|
20230901,184100,245713190,1420,1420,1420,1420,0
|
|
20230901,184000,245713190,1420,1420,1420,1420,5094
|
|
20230901,183900,245713190,1420,1420,1420,1420,0
|
|
20230901,183800,245713190,1420,1420,1420,1420,0
|
|
20230901,183700,245713190,1420,1420,1420,1420,0
|
|
20230901,183600,245713190,1420,1420,1420,1420,0
|
|
20230901,183500,245713190,1420,1420,1420,1420,0
|
|
20230901,183400,245713190,1420,1420,1420,1420,0
|
|
20230901,183300,245713190,1420,1420,1420,1420,0
|
|
20230901,183200,245713190,1420,1420,1420,1420,0
|
|
20230901,183100,245713190,1420,1420,1420,1420,0
|
|
20230901,183000,245713190,1420,1420,1420,1420,0
|
|
20230901,182900,245713190,1420,1420,1420,1420,0
|
|
20230901,182800,245713190,1420,1420,1420,1420,0
|
|
20230901,182700,245713190,1420,1420,1420,1420,0
|
|
20230901,182600,245713190,1420,1420,1420,1420,0
|
|
20230901,182500,245713190,1420,1420,1420,1420,0
|
|
20230901,182400,245713190,1420,1420,1420,1420,0
|
|
20230901,182300,245713190,1420,1420,1420,1420,0
|
|
20230901,182200,245713190,1420,1420,1420,1420,0
|
|
20230901,182100,245713190,1420,1420,1420,1420,0
|
|
20230901,182000,245713190,1420,1420,1420,1420,0
|
|
20230901,181900,245713190,1420,1420,1420,1420,0
|
|
20230901,181800,245713190,1420,1420,1420,1420,0
|
|
20230901,181700,245713190,1420,1420,1420,1420,0
|
|
20230901,181600,245713190,1420,1420,1420,1420,0
|
|
20230901,181500,245713190,1420,1420,1420,1420,0
|
|
20230901,181400,245713190,1420,1420,1420,1420,0
|
|
20230901,181300,245713190,1420,1420,1420,1420,0
|
|
20230901,181200,245713190,1420,1420,1420,1420,0
|
|
20230901,181100,245713190,1420,1420,1420,1420,0
|
|
20230901,181000,245713190,1420,1420,1420,1420,5094
|
|
20230901,180900,245713190,1420,1420,1420,1420,0
|
|
20230901,180800,245713190,1420,1420,1420,1420,0
|
|
20230901,180700,245713190,1420,1420,1420,1420,0
|
|
20230901,180600,245713190,1420,1420,1420,1420,0
|
|
20230901,180500,245713190,1420,1420,1420,1420,0
|
|
20230901,180400,245713190,1420,1420,1420,1420,0
|
|
20230901,180300,245713190,1420,1420,1420,1420,0
|
|
20230901,180200,245713190,1420,1420,1420,1420,0
|
|
20230901,180100,245713190,1420,1420,1420,1420,0
|
|
20230901,180000,245713190,1420,1420,1420,1420,0
|
|
20230901,175900,245713190,1420,1420,1420,1420,0
|
|
20230901,175800,245713190,1420,1420,1420,1420,0
|
|
20230901,175700,245713190,1420,1420,1420,1420,0
|
|
20230901,175600,245713190,1420,1420,1420,1420,0
|
|
20230901,175500,245713190,1420,1420,1420,1420,0
|
|
20230901,175400,245713190,1420,1420,1420,1420,0
|
|
20230901,175300,245713190,1420,1420,1420,1420,0
|
|
20230901,175200,245713190,1420,1420,1420,1420,0
|
|
20230901,175100,245713190,1420,1420,1420,1420,0
|
|
20230901,175000,245713190,1420,1420,1420,1420,0
|
|
20230901,174900,245713190,1420,1420,1420,1420,0
|
|
20230901,174800,245713190,1420,1420,1420,1420,0
|
|
20230901,174700,245713190,1420,1420,1420,1420,0
|
|
20230901,174600,245713190,1420,1420,1420,1420,0
|
|
20230901,174500,245713190,1420,1420,1420,1420,0
|
|
20230901,174400,245713190,1420,1420,1420,1420,0
|
|
20230901,174300,245713190,1420,1420,1420,1420,0
|
|
20230901,174200,245713190,1420,1420,1420,1420,0
|
|
20230901,174100,245713190,1420,1420,1420,1420,0
|
|
20230901,174000,245713190,1420,1420,1420,1420,5094
|
|
20230901,173900,245713190,1420,1420,1420,1420,0
|
|
20230901,173800,245713190,1420,1420,1420,1420,0
|
|
20230901,173700,245713190,1420,1420,1420,1420,0
|
|
20230901,173600,245713190,1420,1420,1420,1420,0
|
|
20230901,173500,245713190,1420,1420,1420,1420,0
|
|
20230901,173400,245713190,1420,1420,1420,1420,0
|
|
20230901,173300,245713190,1420,1420,1420,1420,0
|
|
20230901,173200,245713190,1420,1420,1420,1420,0
|
|
20230901,173100,245713190,1420,1420,1420,1420,0
|
|
20230901,173000,245713190,1420,1420,1420,1420,0
|
|
20230901,172900,245713190,1420,1420,1420,1420,0
|
|
20230901,172800,245713190,1420,1420,1420,1420,0
|
|
20230901,172700,245713190,1420,1420,1420,1420,0
|
|
20230901,172600,245713190,1420,1420,1420,1420,0
|
|
20230901,172500,245713190,1420,1420,1420,1420,0
|
|
20230901,172400,245713190,1420,1420,1420,1420,0
|
|
20230901,172300,245713190,1420,1420,1420,1420,0
|
|
20230901,172200,245713190,1420,1420,1420,1420,0
|
|
20230901,172100,245713190,1420,1420,1420,1420,0
|
|
20230901,172000,245713190,1420,1420,1420,1420,0
|
|
20230901,171900,245713190,1420,1420,1420,1420,0
|
|
20230901,171800,245713190,1420,1420,1420,1420,0
|
|
20230901,171700,245713190,1420,1420,1420,1420,0
|
|
20230901,171600,245713190,1420,1420,1420,1420,0
|
|
20230901,171500,245713190,1420,1420,1420,1420,0
|
|
20230901,171400,245713190,1420,1420,1420,1420,0
|
|
20230901,171300,245713190,1420,1420,1420,1420,0
|
|
20230901,171200,245713190,1420,1420,1420,1420,0
|
|
20230901,171100,245713190,1420,1420,1420,1420,0
|
|
20230901,171000,245713190,1420,1420,1420,1420,5094
|
|
20230901,170900,245713190,1420,1420,1420,1420,0
|
|
20230901,170800,245713190,1420,1420,1420,1420,0
|
|
20230901,170700,245713190,1420,1420,1420,1420,0
|
|
20230901,170600,245713190,1420,1420,1420,1420,0
|
|
20230901,170500,245713190,1420,1420,1420,1420,0
|
|
20230901,170400,245713190,1420,1420,1420,1420,0
|
|
20230901,170300,245713190,1420,1420,1420,1420,0
|
|
20230901,170200,245713190,1420,1420,1420,1420,0
|
|
20230901,170100,245713190,1420,1420,1420,1420,0
|
|
20230901,170000,245713190,1420,1420,1420,1420,0
|
|
20230901,165900,245713190,1420,1420,1420,1420,0
|
|
20230901,165800,245713190,1420,1420,1420,1420,0
|
|
20230901,165700,245713190,1420,1420,1420,1420,0
|
|
20230901,165600,245713190,1420,1420,1420,1420,0
|
|
20230901,165500,245713190,1420,1420,1420,1420,0
|
|
20230901,165400,245713190,1420,1420,1420,1420,0
|
|
20230901,165300,245713190,1420,1420,1420,1420,0
|
|
20230901,165200,245713190,1420,1420,1420,1420,0
|
|
20230901,165100,245713190,1420,1420,1420,1420,0
|
|
20230901,165000,245713190,1420,1420,1420,1420,0
|
|
20230901,164900,245713190,1420,1420,1420,1420,0
|
|
20230901,164800,245713190,1420,1420,1420,1420,0
|
|
20230901,164700,245713190,1420,1420,1420,1420,0
|
|
20230901,164600,245713190,1420,1420,1420,1420,0
|
|
20230901,164500,245713190,1420,1420,1420,1420,0
|
|
20230901,164400,245713190,1420,1420,1420,1420,0
|
|
20230901,164300,245713190,1420,1420,1420,1420,0
|
|
20230901,164200,245713190,1420,1420,1420,1420,0
|
|
20230901,164100,245713190,1420,1420,1420,1420,0
|
|
20230901,164000,245713190,1420,1420,1420,1420,5094
|
|
20230901,163900,245713190,1420,1420,1420,1420,0
|
|
20230901,163800,245713190,1420,1420,1420,1420,0
|
|
20230901,163700,245713190,1420,1420,1420,1420,0
|
|
20230901,163600,245713190,1420,1420,1420,1420,0
|
|
20230901,163500,245713190,1420,1420,1420,1420,0
|
|
20230901,163400,245713190,1420,1420,1420,1420,0
|
|
20230901,163300,245713190,1420,1420,1420,1420,0
|
|
20230901,163200,245713190,1420,1420,1420,1420,0
|
|
20230901,163100,245713190,1420,1420,1420,1420,0
|
|
20230901,163000,245713190,1420,1420,1420,1420,0
|
|
20230901,162900,245713190,1420,1420,1420,1420,0
|
|
20230901,162800,245713190,1420,1420,1420,1420,0
|
|
20230901,162700,245713190,1420,1420,1420,1420,0
|
|
20230901,162600,245713190,1420,1420,1420,1420,0
|
|
20230901,162500,245713190,1420,1420,1420,1420,0
|
|
20230901,162400,245713190,1420,1420,1420,1420,0
|
|
20230901,162300,245713190,1420,1420,1420,1420,0
|
|
20230901,162200,245713190,1420,1420,1420,1420,0
|
|
20230901,162100,245713190,1420,1420,1420,1420,0
|
|
20230901,162000,245713190,1420,1420,1420,1420,0
|
|
20230901,161900,245713190,1420,1420,1420,1420,0
|
|
20230901,161800,245713190,1420,1420,1420,1420,0
|
|
20230901,161700,245713190,1420,1420,1420,1420,0
|
|
20230901,161600,245713190,1420,1420,1420,1420,0
|
|
20230901,161500,245713190,1420,1420,1420,1420,0
|
|
20230901,161400,245713190,1420,1420,1420,1420,0
|
|
20230901,161300,245713190,1420,1420,1420,1420,0
|
|
20230901,161200,245713190,1420,1420,1420,1420,0
|
|
20230901,161100,245713190,1420,1420,1420,1420,0
|
|
20230901,161000,245713190,1420,1420,1420,1420,5094
|
|
20230901,160900,245713190,1420,1420,1420,1420,0
|
|
20230901,160800,245713190,1420,1420,1420,1420,0
|
|
20230901,160700,245713190,1420,1420,1420,1420,0
|
|
20230901,160600,245713190,1420,1420,1420,1420,0
|
|
20230901,160500,245713190,1420,1420,1420,1420,0
|
|
20230901,160400,245713190,1420,1420,1420,1420,0
|
|
20230901,160300,245713190,1420,1420,1420,1420,0
|
|
20230901,160200,245713190,1420,1420,1420,1420,0
|
|
20230901,160100,245713190,1420,1420,1420,1420,0
|
|
20230901,160000,245713190,1420,1420,1420,1420,0
|
|
20230901,155900,245713190,1420,1420,1420,1420,0
|
|
20230901,155800,245713190,1420,1420,1420,1420,0
|
|
20230901,155700,245713190,1420,1420,1420,1420,0
|
|
20230901,155600,245713190,1420,1420,1420,1420,0
|
|
20230901,155500,245713190,1420,1420,1420,1420,0
|
|
20230901,155400,245713190,1420,1420,1420,1420,0
|
|
20230901,155300,245713190,1420,1420,1420,1420,0
|
|
20230901,155200,245713190,1420,1420,1420,1420,0
|
|
20230901,155100,245713190,1420,1420,1420,1420,0
|
|
20230901,155000,245713190,1420,1420,1420,1420,0
|
|
20230901,154900,245713190,1420,1420,1420,1420,0
|
|
20230901,154800,245713190,1420,1420,1420,1420,0
|
|
20230901,154700,245713190,1420,1420,1420,1420,0
|
|
20230901,154600,245713190,1420,1420,1420,1420,0
|
|
20230901,154500,245713190,1420,1420,1420,1420,0
|
|
20230901,154400,245713190,1420,1420,1420,1420,0
|
|
20230901,154300,245713190,1420,1420,1420,1420,0
|
|
20230901,154200,245713190,1420,1420,1420,1420,0
|
|
20230901,154100,245713190,1420,1420,1420,1420,0
|
|
20230901,154000,245713190,1420,1420,1420,1420,5094
|
|
20230901,153900,245713190,1420,1420,1420,1420,0
|
|
20230901,153800,245713190,1420,1420,1420,1420,0
|
|
20230901,153700,245713190,1420,1420,1420,1420,0
|
|
20230901,153600,245713190,1420,1420,1420,1420,0
|
|
20230901,153500,245713190,1420,1420,1420,1420,0
|
|
20230901,153400,245713190,1420,1420,1420,1420,0
|
|
20230901,153300,245713190,1420,1420,1420,1420,0
|
|
20230901,153200,245713190,1420,1420,1420,1420,0
|
|
20230901,153100,245713190,1420,1420,1420,1420,0
|
|
20230901,153000,245713190,1420,1420,1420,1420,5094
|
|
20230901,152900,238479710,1421,1421,1421,1421,0
|
|
20230901,152800,238479710,1421,1421,1421,1421,0
|
|
20230901,152700,238479710,1421,1421,1421,1421,0
|
|
20230901,152600,238479710,1421,1421,1421,1421,0
|
|
20230901,152500,238479710,1421,1421,1421,1421,0
|
|
20230901,152400,238479710,1421,1421,1421,1421,0
|
|
20230901,152300,238479710,1421,1421,1421,1421,0
|
|
20230901,152200,238479710,1421,1421,1421,1421,0
|
|
20230901,152100,238479710,1421,1421,1421,1421,0
|
|
20230901,152000,238479710,1421,1421,1421,1421,0
|
|
20230901,151900,238479710,1421,1423,1423,1420,980
|
|
20230901,151800,237087150,1420,1420,1420,1420,0
|
|
20230901,151700,237087150,1420,1420,1420,1420,1248
|
|
20230901,151600,235314990,1424,1424,1424,1424,0
|
|
20230901,151500,235314990,1424,1424,1424,1424,1
|
|
20230901,151400,235313566,1419,1419,1419,1419,1224
|
|
20230901,151300,233576710,1422,1422,1422,1422,501
|
|
20230901,151200,232864288,1419,1419,1419,1419,2
|
|
20230901,151100,232861450,1422,1421,1422,1421,2478
|
|
20230901,151000,229340200,1419,1419,1419,1419,0
|
|
20230901,150900,229340200,1419,1419,1419,1419,2
|
|
20230901,150800,229337362,1422,1421,1422,1421,149
|
|
20230901,150700,229125631,1419,1419,1419,1419,0
|
|
20230901,150600,229125631,1419,1419,1419,1419,0
|
|
20230901,150500,229125631,1419,1421,1421,1418,6321
|
|
20230901,150400,220152930,1422,1422,1422,1422,0
|
|
20230901,150300,220152930,1422,1420,1422,1420,1205
|
|
20230901,150200,218440425,1421,1421,1422,1421,150
|
|
20230901,150100,218227270,1420,1421,1422,1420,2581
|
|
20230901,150000,214559645,1422,1423,1424,1422,242
|
|
20230901,145900,214215442,1421,1421,1421,1421,200
|
|
20230901,145800,213931242,1423,1423,1423,1423,5
|
|
20230901,145700,213924127,1423,1423,1423,1421,1250
|
|
20230901,145600,212145777,1421,1421,1421,1421,0
|
|
20230901,145500,212145777,1421,1421,1421,1421,96
|
|
20230901,145400,212009361,1421,1421,1421,1421,0
|
|
20230901,145300,212009361,1421,1421,1421,1421,210
|
|
20230901,145200,211710951,1420,1421,1421,1420,315
|
|
20230901,145100,211263636,1421,1420,1421,1420,202
|
|
20230901,145000,210976795,1420,1421,1421,1420,547
|
|
20230901,144900,210200045,1421,1422,1422,1421,60
|
|
20230901,144800,210114780,1424,1420,1424,1420,801
|
|
20230901,144700,208977356,1420,1420,1420,1420,1
|
|
20230901,144600,208975936,1420,1420,1420,1420,1000
|
|
20230901,144500,207555936,1420,1420,1420,1420,15
|
|
20230901,144400,207534636,1420,1420,1420,1420,0
|
|
20230901,144300,207534636,1420,1420,1420,1420,0
|
|
20230901,144200,207534636,1420,1420,1420,1420,0
|
|
20230901,144100,207534636,1420,1420,1420,1420,0
|
|
20230901,144000,207534636,1420,1420,1421,1420,1568
|
|
20230901,143900,205308062,1420,1420,1420,1420,402
|
|
20230901,143800,204737222,1420,1420,1420,1420,362
|
|
20230901,143700,204223182,1419,1421,1421,1419,5217
|
|
20230901,143600,196816639,1421,1422,1422,1421,6751
|
|
20230901,143500,187219312,1422,1422,1422,1422,14
|
|
20230901,143400,187199404,1422,1424,1424,1422,7414
|
|
20230901,143300,176646691,1424,1425,1425,1424,2143
|
|
20230901,143200,173594059,1426,1426,1426,1426,4
|
|
20230901,143100,173588355,1426,1425,1426,1425,67
|
|
20230901,143000,173492836,1425,1425,1425,1425,370
|
|
20230901,142900,172965586,1425,1425,1425,1425,23
|
|
20230901,142800,172932811,1425,1425,1425,1425,2023
|
|
20230901,142700,170050036,1425,1425,1425,1425,0
|
|
20230901,142600,170050036,1425,1425,1425,1425,23
|
|
20230901,142500,170017261,1425,1425,1425,1425,0
|
|
20230901,142400,170017261,1425,1425,1425,1425,0
|
|
20230901,142300,170017261,1425,1425,1425,1425,0
|
|
20230901,142200,170017261,1425,1425,1425,1425,494
|
|
20230901,142100,169313311,1425,1425,1425,1425,23
|
|
20230901,142000,169280536,1425,1425,1425,1425,23
|
|
20230901,141900,169247761,1426,1425,1426,1425,1784
|
|
20230901,141800,166705261,1426,1426,1426,1426,500
|
|
20230901,141700,165992261,1425,1425,1425,1425,0
|
|
20230901,141600,165992261,1425,1425,1425,1425,33
|
|
20230901,141500,165945236,1425,1425,1425,1425,0
|
|
20230901,141400,165945236,1425,1425,1425,1425,1
|
|
20230901,141300,165943811,1425,1425,1425,1425,0
|
|
20230901,141200,165943811,1425,1425,1425,1425,74
|
|
20230901,141100,165838361,1424,1424,1424,1424,0
|
|
20230901,141000,165838361,1424,1424,1424,1424,0
|
|
20230901,140900,165838361,1424,1424,1424,1424,0
|
|
20230901,140800,165838361,1424,1424,1424,1424,0
|
|
20230901,140700,165838361,1424,1424,1424,1424,0
|
|
20230901,140600,165838361,1424,1424,1424,1424,0
|
|
20230901,140500,165838361,1424,1424,1424,1424,0
|
|
20230901,140400,165838361,1424,1424,1424,1424,0
|
|
20230901,140300,165838361,1424,1424,1424,1424,0
|
|
20230901,140200,165838361,1424,1426,1426,1424,600
|
|
20230901,140100,164983650,1426,1426,1426,1426,0
|
|
20230901,140000,164983650,1426,1426,1426,1426,2
|
|
20230901,135900,164980798,1427,1425,1427,1425,53
|
|
20230901,135800,164905169,1425,1425,1425,1425,0
|
|
20230901,135700,164905169,1425,1425,1425,1425,0
|
|
20230901,135600,164905169,1425,1425,1425,1425,0
|
|
20230901,135500,164905169,1425,1425,1425,1425,7
|
|
20230901,135400,164895194,1427,1425,1427,1425,232
|
|
20230901,135300,164564374,1425,1425,1425,1425,165
|
|
20230901,135200,164329249,1425,1425,1425,1425,660
|
|
20230901,135100,163388749,1424,1426,1426,1424,817
|
|
20230901,135000,162224560,1426,1427,1427,1426,384
|
|
20230901,134900,161676616,1430,1430,1430,1430,1
|
|
20230901,134800,161675186,1428,1428,1428,1428,0
|
|
20230901,134700,161675186,1428,1428,1428,1428,40
|
|
20230901,134600,161618066,1428,1428,1428,1428,0
|
|
20230901,134500,161618066,1428,1428,1428,1428,60
|
|
20230901,134400,161532386,1428,1428,1428,1428,10
|
|
20230901,134300,161518106,1430,1430,1430,1430,0
|
|
20230901,134200,161518106,1430,1430,1430,1430,45
|
|
20230901,134100,161453756,1430,1430,1430,1430,0
|
|
20230901,134000,161453756,1430,1430,1430,1430,0
|
|
20230901,133900,161453756,1430,1430,1430,1430,40
|
|
20230901,133800,161396556,1425,1426,1426,1425,114
|
|
20230901,133700,161234006,1425,1425,1425,1425,0
|
|
20230901,133600,161234006,1425,1425,1425,1425,0
|
|
20230901,133500,161234006,1425,1425,1425,1425,0
|
|
20230901,133400,161234006,1425,1425,1425,1425,0
|
|
20230901,133300,161234006,1425,1425,1425,1425,1300
|
|
20230901,133200,159381506,1425,1425,1425,1425,0
|
|
20230901,133100,159381506,1425,1425,1425,1425,1417
|
|
20230901,133000,157362281,1428,1428,1428,1428,0
|
|
20230901,132900,157362281,1428,1428,1428,1428,0
|
|
20230901,132800,157362281,1428,1428,1428,1428,0
|
|
20230901,132700,157362281,1428,1428,1428,1428,0
|
|
20230901,132600,157362281,1428,1428,1428,1428,2600
|
|
20230901,132500,153649481,1425,1425,1425,1425,0
|
|
20230901,132400,153649481,1425,1425,1425,1425,804
|
|
20230901,132300,152503781,1425,1428,1428,1425,4104
|
|
20230901,132200,146650177,1428,1428,1428,1428,892
|
|
20230901,132100,145376401,1429,1428,1429,1428,1624
|
|
20230901,132000,143055729,1429,1430,1430,1429,7110
|
|
20230901,131900,132895052,1430,1430,1430,1430,3749
|
|
20230901,131800,127533982,1430,1431,1431,1430,369
|
|
20230901,131700,127005961,1431,1433,1435,1431,481
|
|
20230901,131600,126316952,1435,1435,1435,1435,0
|
|
20230901,131500,126316952,1435,1435,1435,1433,17
|
|
20230901,131400,126292561,1433,1433,1433,1433,111
|
|
20230901,131300,126133498,1435,1435,1435,1435,144
|
|
20230901,131200,125926858,1435,1431,1435,1431,346
|
|
20230901,131100,125431120,1435,1435,1435,1435,303
|
|
20230901,131000,124996315,1435,1435,1435,1435,0
|
|
20230901,130900,124996315,1435,1435,1435,1435,0
|
|
20230901,130800,124996315,1435,1435,1435,1435,0
|
|
20230901,130700,124996315,1435,1435,1435,1435,70
|
|
20230901,130600,124895865,1435,1434,1435,1434,125
|
|
20230901,130500,124716570,1431,1431,1431,1431,0
|
|
20230901,130400,124716570,1431,1431,1431,1431,0
|
|
20230901,130300,124716570,1431,1431,1431,1431,75
|
|
20230901,130200,124609245,1435,1435,1435,1435,0
|
|
20230901,130100,124609245,1435,1435,1435,1435,0
|
|
20230901,130000,124609245,1435,1435,1435,1435,0
|
|
20230901,125900,124609245,1435,1434,1435,1434,606
|
|
20230901,125800,123740060,1434,1432,1434,1432,1198
|
|
20230901,125700,122023358,1432,1430,1432,1429,303
|
|
20230901,125600,121589902,1429,1429,1429,1429,200
|
|
20230901,125500,121304102,1432,1432,1432,1432,5
|
|
20230901,125400,121296942,1433,1433,1433,1433,0
|
|
20230901,125300,121296942,1433,1433,1433,1433,0
|
|
20230901,125200,121296942,1433,1433,1433,1433,0
|
|
20230901,125100,121296942,1433,1433,1433,1433,0
|
|
20230901,125000,121296942,1433,1433,1433,1433,0
|
|
20230901,124900,121296942,1433,1433,1433,1433,4
|
|
20230901,124800,121291210,1429,1430,1430,1429,2204
|
|
20230901,124700,118141320,1430,1430,1430,1430,0
|
|
20230901,124600,118141320,1430,1430,1430,1430,699
|
|
20230901,124500,117141750,1430,1430,1430,1430,60
|
|
20230901,124400,117055950,1430,1430,1430,1430,0
|
|
20230901,124300,117055950,1430,1430,1430,1430,0
|
|
20230901,124200,117055950,1430,1430,1430,1430,46
|
|
20230901,124100,116990170,1430,1432,1432,1430,3000
|
|
20230901,124000,112697642,1432,1432,1432,1432,0
|
|
20230901,123900,112697642,1432,1432,1432,1432,176
|
|
20230901,123800,112445610,1431,1431,1431,1431,0
|
|
20230901,123700,112445610,1431,1431,1431,1431,684
|
|
20230901,123600,111466806,1431,1431,1431,1431,0
|
|
20230901,123500,111466806,1431,1431,1431,1431,801
|
|
20230901,123400,110320575,1431,1431,1431,1431,200
|
|
20230901,123300,110034375,1430,1430,1430,1430,0
|
|
20230901,123200,110034375,1430,1430,1430,1430,69
|
|
20230901,123100,109935705,1431,1431,1431,1431,111
|
|
20230901,123000,109776864,1432,1432,1432,1432,60
|
|
20230901,122900,109690944,1432,1432,1432,1432,0
|
|
20230901,122800,109690944,1432,1432,1432,1432,70
|
|
20230901,122700,109590704,1432,1432,1432,1432,1
|
|
20230901,122600,109589272,1432,1432,1432,1432,0
|
|
20230901,122500,109589272,1432,1432,1432,1432,0
|
|
20230901,122400,109589272,1432,1432,1432,1432,69
|
|
20230901,122300,109490464,1434,1434,1434,1434,0
|
|
20230901,122200,109490464,1434,1434,1434,1434,0
|
|
20230901,122100,109490464,1434,1434,1434,1434,0
|
|
20230901,122000,109490464,1434,1434,1434,1434,0
|
|
20230901,121900,109490464,1434,1434,1434,1434,0
|
|
20230901,121800,109490464,1434,1434,1434,1434,0
|
|
20230901,121700,109490464,1434,1434,1434,1434,0
|
|
20230901,121600,109490464,1434,1434,1434,1434,0
|
|
20230901,121500,109490464,1434,1434,1434,1434,100
|
|
20230901,121400,109347064,1434,1434,1434,1434,0
|
|
20230901,121300,109347064,1434,1434,1434,1434,0
|
|
20230901,121200,109347064,1434,1434,1434,1434,0
|
|
20230901,121100,109347064,1434,1434,1434,1434,0
|
|
20230901,121000,109347064,1434,1434,1434,1434,0
|
|
20230901,120900,109347064,1434,1434,1434,1434,0
|
|
20230901,120800,109347064,1434,1434,1434,1434,0
|
|
20230901,120700,109347064,1434,1434,1434,1434,0
|
|
20230901,120600,109347064,1434,1434,1434,1434,0
|
|
20230901,120500,109347064,1434,1432,1434,1432,109
|
|
20230901,120400,109190958,1432,1432,1432,1432,21
|
|
20230901,120300,109160886,1432,1432,1432,1432,0
|
|
20230901,120200,109160886,1432,1432,1432,1432,0
|
|
20230901,120100,109160886,1432,1432,1432,1432,0
|
|
20230901,120000,109160886,1432,1431,1432,1431,112
|
|
20230901,115900,109000602,1428,1428,1428,1428,0
|
|
20230901,115800,109000602,1428,1428,1428,1428,0
|
|
20230901,115700,109000602,1428,1428,1428,1428,8
|
|
20230901,115600,108989178,1428,1428,1428,1428,0
|
|
20230901,115500,108989178,1428,1428,1428,1428,0
|
|
20230901,115400,108989178,1428,1429,1429,1428,1000
|
|
20230901,115300,107561022,1429,1429,1429,1429,0
|
|
20230901,115200,107561022,1429,1429,1429,1429,0
|
|
20230901,115100,107561022,1429,1429,1429,1429,0
|
|
20230901,115000,107561022,1429,1429,1429,1429,0
|
|
20230901,114900,107561022,1429,1429,1429,1429,0
|
|
20230901,114800,107561022,1429,1429,1429,1429,0
|
|
20230901,114700,107561022,1429,1429,1429,1429,0
|
|
20230901,114600,107561022,1429,1429,1429,1429,7
|
|
20230901,114500,107551019,1432,1432,1432,1432,0
|
|
20230901,114400,107551019,1432,1430,1432,1430,500
|
|
20230901,114300,106835223,1427,1427,1427,1427,0
|
|
20230901,114200,106835223,1427,1428,1428,1427,2691
|
|
20230901,114100,102994157,1428,1431,1431,1428,1346
|
|
20230901,114000,101070254,1431,1431,1431,1431,52
|
|
20230901,113900,100995842,1431,1431,1431,1431,0
|
|
20230901,113800,100995842,1431,1430,1431,1430,824
|
|
20230901,113700,99817473,1431,1431,1431,1431,0
|
|
20230901,113600,99817473,1431,1431,1431,1431,0
|
|
20230901,113500,99817473,1431,1431,1431,1431,131
|
|
20230901,113400,99630012,1431,1432,1432,1431,269
|
|
20230901,113300,99244873,1432,1432,1432,1432,1
|
|
20230901,113200,99243441,1432,1432,1432,1432,0
|
|
20230901,113100,99243441,1432,1432,1432,1432,0
|
|
20230901,113000,99243441,1432,1432,1432,1432,0
|
|
20230901,112900,99243441,1432,1432,1432,1432,1
|
|
20230901,112800,99242009,1429,1429,1429,1429,1
|
|
20230901,112700,99240580,1427,1427,1427,1427,0
|
|
20230901,112600,99240580,1427,1428,1428,1427,639
|
|
20230901,112500,98328688,1428,1428,1428,1428,2
|
|
20230901,112400,98325832,1428,1432,1432,1428,509
|
|
20230901,112300,97598355,1433,1433,1433,1433,0
|
|
20230901,112200,97598355,1433,1433,1433,1433,0
|
|
20230901,112100,97598355,1433,1433,1433,1433,200
|
|
20230901,112000,97311755,1427,1428,1429,1427,1159
|
|
20230901,111900,95656461,1427,1427,1427,1427,36
|
|
20230901,111800,95605089,1427,1427,1427,1427,21
|
|
20230901,111700,95575122,1428,1428,1428,1427,430
|
|
20230901,111600,94961158,1428,1428,1428,1428,30
|
|
20230901,111500,94918318,1428,1429,1429,1428,910
|
|
20230901,111400,93618336,1430,1430,1430,1430,0
|
|
20230901,111300,93618336,1430,1430,1430,1430,2
|
|
20230901,111200,93615476,1429,1429,1429,1429,0
|
|
20230901,111100,93615476,1429,1429,1429,1429,0
|
|
20230901,111000,93615476,1429,1429,1429,1429,40
|
|
20230901,110900,93558316,1434,1431,1434,1430,6945
|
|
20230901,110800,83622292,1431,1432,1432,1431,1200
|
|
20230901,110700,81904092,1432,1432,1432,1432,500
|
|
20230901,110600,81188092,1432,1432,1432,1432,1043
|
|
20230901,110500,79694516,1432,1432,1435,1431,1182
|
|
20230901,110400,78001292,1432,1433,1433,1432,966
|
|
20230901,110300,76617879,1434,1435,1435,1434,25
|
|
20230901,110200,76582005,1435,1435,1435,1435,0
|
|
20230901,110100,76582005,1435,1433,1435,1433,316
|
|
20230901,110000,76128577,1433,1436,1436,1433,7636
|
|
20230901,105900,65167383,1436,1437,1437,1436,200
|
|
20230901,105800,64880083,1437,1437,1437,1437,102
|
|
20230901,105700,64733509,1436,1436,1436,1436,621
|
|
20230901,105600,63841753,1436,1436,1436,1436,0
|
|
20230901,105500,63841753,1436,1436,1436,1436,0
|
|
20230901,105400,63841753,1436,1436,1436,1436,0
|
|
20230901,105300,63841753,1436,1437,1437,1436,352
|
|
20230901,105200,63336047,1437,1437,1437,1437,0
|
|
20230901,105100,63336047,1437,1438,1438,1437,1151
|
|
20230901,105000,61682044,1438,1438,1438,1438,0
|
|
20230901,104900,61682044,1438,1438,1438,1438,0
|
|
20230901,104800,61682044,1438,1438,1438,1438,0
|
|
20230901,104700,61682044,1438,1438,1438,1438,1649
|
|
20230901,104600,59310782,1438,1438,1438,1438,230
|
|
20230901,104500,58980042,1439,1439,1439,1439,0
|
|
20230901,104400,58980042,1439,1439,1439,1439,0
|
|
20230901,104300,58980042,1439,1439,1439,1439,150
|
|
20230901,104200,58764192,1439,1439,1439,1439,0
|
|
20230901,104100,58764192,1439,1439,1439,1439,0
|
|
20230901,104000,58764192,1439,1439,1439,1439,0
|
|
20230901,103900,58764192,1439,1439,1439,1439,0
|
|
20230901,103800,58764192,1439,1439,1443,1439,125
|
|
20230901,103700,58584301,1439,1440,1440,1439,1295
|
|
20230901,103600,56720694,1444,1443,1444,1443,50
|
|
20230901,103500,56648497,1440,1440,1440,1440,0
|
|
20230901,103400,56648497,1440,1440,1440,1440,100
|
|
20230901,103300,56504497,1441,1441,1441,1441,0
|
|
20230901,103200,56504497,1441,1441,1441,1441,11
|
|
20230901,103100,56488646,1441,1441,1441,1441,1
|
|
20230901,103000,56487205,1440,1440,1440,1440,300
|
|
20230901,102900,56055205,1441,1441,1441,1441,0
|
|
20230901,102800,56055205,1441,1441,1441,1441,1059
|
|
20230901,102700,54529186,1442,1442,1442,1442,58
|
|
20230901,102600,54445550,1444,1442,1444,1442,72
|
|
20230901,102500,54341674,1441,1441,1441,1441,6
|
|
20230901,102400,54333028,1441,1441,1441,1441,71
|
|
20230901,102300,54230717,1440,1440,1440,1440,0
|
|
20230901,102200,54230717,1440,1440,1440,1440,0
|
|
20230901,102100,54230717,1440,1440,1440,1440,396
|
|
20230901,102000,53660477,1439,1439,1439,1439,0
|
|
20230901,101900,53660477,1439,1439,1439,1439,29
|
|
20230901,101800,53618746,1439,1440,1440,1439,40
|
|
20230901,101700,53561176,1439,1439,1439,1439,100
|
|
20230901,101600,53417276,1439,1439,1439,1439,265
|
|
20230901,101500,53035941,1440,1440,1440,1440,0
|
|
20230901,101400,53035941,1440,1440,1440,1440,0
|
|
20230901,101300,53035941,1440,1440,1440,1440,0
|
|
20230901,101200,53035941,1440,1440,1440,1440,50
|
|
20230901,101100,52963941,1440,1440,1440,1440,200
|
|
20230901,101000,52675941,1440,1440,1440,1440,0
|
|
20230901,100900,52675941,1440,1438,1440,1438,115
|
|
20230901,100800,52510371,1438,1438,1438,1438,0
|
|
20230901,100700,52510371,1438,1438,1438,1438,0
|
|
20230901,100600,52510371,1438,1438,1438,1438,0
|
|
20230901,100500,52510371,1438,1438,1438,1438,600
|
|
20230901,100400,51647571,1438,1438,1438,1438,0
|
|
20230901,100300,51647571,1438,1440,1440,1438,3004
|
|
20230901,100200,47324621,1440,1440,1440,1440,0
|
|
20230901,100100,47324621,1440,1440,1440,1440,0
|
|
20230901,100000,47324621,1440,1440,1440,1440,0
|
|
20230901,095900,47324621,1440,1440,1440,1440,497
|
|
20230901,095800,46608941,1440,1440,1440,1440,110
|
|
20230901,095700,46450541,1439,1440,1440,1439,391
|
|
20230901,095600,45887502,1439,1439,1439,1439,0
|
|
20230901,095500,45887502,1439,1439,1439,1439,700
|
|
20230901,095400,44880202,1438,1438,1438,1438,0
|
|
20230901,095300,44880202,1438,1438,1438,1438,0
|
|
20230901,095200,44880202,1438,1440,1440,1438,1279
|
|
20230901,095100,43040400,1439,1440,1440,1439,557
|
|
20230901,095000,42238567,1440,1439,1440,1439,736
|
|
20230901,094900,41179227,1440,1443,1443,1440,865
|
|
20230901,094800,39933324,1440,1440,1440,1440,3
|
|
20230901,094700,39929004,1440,1440,1440,1440,0
|
|
20230901,094600,39929004,1440,1440,1440,1440,0
|
|
20230901,094500,39929004,1440,1440,1440,1440,400
|
|
20230901,094400,39353004,1440,1440,1440,1440,0
|
|
20230901,094300,39353004,1440,1443,1443,1440,2001
|
|
20230901,094200,36470095,1443,1443,1443,1443,1
|
|
20230901,094100,36468652,1444,1443,1444,1442,2003
|
|
20230901,094000,33580245,1446,1446,1446,1446,200
|
|
20230901,093900,33291045,1446,1446,1446,1446,25
|
|
20230901,093800,33254895,1446,1446,1446,1446,1
|
|
20230901,093700,33253449,1447,1447,1447,1447,0
|
|
20230901,093600,33253449,1447,1446,1447,1446,10
|
|
20230901,093500,33238983,1442,1442,1442,1442,34
|
|
20230901,093400,33189955,1446,1446,1446,1446,3
|
|
20230901,093300,33185617,1446,1446,1446,1446,0
|
|
20230901,093200,33185617,1446,1443,1446,1442,201
|
|
20230901,093100,32895605,1443,1444,1444,1443,700
|
|
20230901,093000,31885005,1447,1444,1447,1444,1649
|
|
20230901,092900,29503846,1445,1446,1446,1445,1200
|
|
20230901,092800,27769837,1447,1447,1447,1447,0
|
|
20230901,092700,27769837,1447,1447,1447,1447,0
|
|
20230901,092600,27769837,1447,1450,1450,1447,316
|
|
20230901,092500,27312285,1451,1451,1451,1451,1
|
|
20230901,092400,27310834,1451,1451,1451,1451,0
|
|
20230901,092300,27310834,1451,1448,1451,1448,369
|
|
20230901,092200,26775418,1451,1445,1451,1445,3285
|
|
20230901,092100,22015141,1445,1445,1445,1445,2
|
|
20230901,092000,22012251,1448,1448,1448,1448,1
|
|
20230901,091900,22010803,1448,1448,1449,1448,940
|
|
20230901,091800,20649545,1445,1445,1445,1445,0
|
|
20230901,091700,20649545,1445,1445,1445,1445,0
|
|
20230901,091600,20649545,1445,1449,1449,1445,507
|
|
20230901,091500,19916902,1449,1449,1449,1449,166
|
|
20230901,091400,19676368,1449,1449,1449,1449,5
|
|
20230901,091300,19669123,1449,1443,1449,1443,3396
|
|
20230901,091200,14768689,1443,1443,1443,1443,382
|
|
20230901,091100,14217463,1449,1449,1449,1449,0
|
|
20230901,091000,14217463,1449,1448,1449,1448,89
|
|
20230901,090900,14088503,1449,1448,1449,1448,3
|
|
20230901,090800,14084157,1449,1441,1449,1441,51
|
|
20230901,090700,14010531,1450,1450,1450,1449,710
|
|
20230901,090600,12981036,1445,1445,1451,1445,3609
|
|
20230901,090500,7761577,1445,1445,1445,1445,31
|
|
20230901,090400,7716782,1446,1445,1446,1445,1071
|
|
20230901,090300,6169186,1445,1444,1445,1443,466
|
|
20230901,090200,5495878,1446,1440,1446,1439,2704
|
|
20230901,090100,1604485,1439,1439,1439,1439,0
|
|
20230901,090000,1604485,1439,1439,1439,1439,1115
|