654 lines
31 KiB
CSV
654 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230809,195100,231091063,1173,1173,1173,1173,2554
|
|
20230809,195000,231091063,1173,1173,1173,1173,0
|
|
20230809,194900,231091063,1173,1173,1173,1173,0
|
|
20230809,194800,231091063,1173,1173,1173,1173,0
|
|
20230809,194700,231091063,1173,1173,1173,1173,0
|
|
20230809,194600,231091063,1173,1173,1173,1173,0
|
|
20230809,194500,231091063,1173,1173,1173,1173,0
|
|
20230809,194400,231091063,1173,1173,1173,1173,0
|
|
20230809,194300,231091063,1173,1173,1173,1173,0
|
|
20230809,194200,231091063,1173,1173,1173,1173,0
|
|
20230809,194100,231091063,1173,1173,1173,1173,0
|
|
20230809,194000,231091063,1173,1173,1173,1173,0
|
|
20230809,193900,231091063,1173,1173,1173,1173,0
|
|
20230809,193800,231091063,1173,1173,1173,1173,0
|
|
20230809,193700,231091063,1173,1173,1173,1173,0
|
|
20230809,193600,231091063,1173,1173,1173,1173,0
|
|
20230809,193500,231091063,1173,1173,1173,1173,0
|
|
20230809,193400,231091063,1173,1173,1173,1173,0
|
|
20230809,193300,231091063,1173,1173,1173,1173,0
|
|
20230809,193200,231091063,1173,1173,1173,1173,0
|
|
20230809,193100,231091063,1173,1173,1173,1173,0
|
|
20230809,193000,231091063,1173,1173,1173,1173,0
|
|
20230809,192900,231091063,1173,1173,1173,1173,0
|
|
20230809,192800,231091063,1173,1173,1173,1173,0
|
|
20230809,192700,231091063,1173,1173,1173,1173,0
|
|
20230809,192600,231091063,1173,1173,1173,1173,0
|
|
20230809,192500,231091063,1173,1173,1173,1173,0
|
|
20230809,192400,231091063,1173,1173,1173,1173,0
|
|
20230809,192300,231091063,1173,1173,1173,1173,0
|
|
20230809,192200,231091063,1173,1173,1173,1173,0
|
|
20230809,192100,231091063,1173,1173,1173,1173,2554
|
|
20230809,192000,231091063,1173,1173,1173,1173,0
|
|
20230809,191900,231091063,1173,1173,1173,1173,0
|
|
20230809,191800,231091063,1173,1173,1173,1173,0
|
|
20230809,191700,231091063,1173,1173,1173,1173,0
|
|
20230809,191600,231091063,1173,1173,1173,1173,0
|
|
20230809,191500,231091063,1173,1173,1173,1173,0
|
|
20230809,191400,231091063,1173,1173,1173,1173,0
|
|
20230809,191300,231091063,1173,1173,1173,1173,0
|
|
20230809,191200,231091063,1173,1173,1173,1173,0
|
|
20230809,191100,231091063,1173,1173,1173,1173,0
|
|
20230809,191000,231091063,1173,1173,1173,1173,0
|
|
20230809,190900,231091063,1173,1173,1173,1173,0
|
|
20230809,190800,231091063,1173,1173,1173,1173,0
|
|
20230809,190700,231091063,1173,1173,1173,1173,0
|
|
20230809,190600,231091063,1173,1173,1173,1173,0
|
|
20230809,190500,231091063,1173,1173,1173,1173,0
|
|
20230809,190400,231091063,1173,1173,1173,1173,0
|
|
20230809,190300,231091063,1173,1173,1173,1173,0
|
|
20230809,190200,231091063,1173,1173,1173,1173,0
|
|
20230809,190100,231091063,1173,1173,1173,1173,0
|
|
20230809,190000,231091063,1173,1173,1173,1173,0
|
|
20230809,185900,231091063,1173,1173,1173,1173,0
|
|
20230809,185800,231091063,1173,1173,1173,1173,0
|
|
20230809,185700,231091063,1173,1173,1173,1173,0
|
|
20230809,185600,231091063,1173,1173,1173,1173,0
|
|
20230809,185500,231091063,1173,1173,1173,1173,0
|
|
20230809,185400,231091063,1173,1173,1173,1173,0
|
|
20230809,185300,231091063,1173,1173,1173,1173,0
|
|
20230809,185200,231091063,1173,1173,1173,1173,0
|
|
20230809,185100,231091063,1173,1173,1173,1173,2554
|
|
20230809,185000,231091063,1173,1173,1173,1173,0
|
|
20230809,184900,231091063,1173,1173,1173,1173,0
|
|
20230809,184800,231091063,1173,1173,1173,1173,0
|
|
20230809,184700,231091063,1173,1173,1173,1173,0
|
|
20230809,184600,231091063,1173,1173,1173,1173,0
|
|
20230809,184500,231091063,1173,1173,1173,1173,0
|
|
20230809,184400,231091063,1173,1173,1173,1173,0
|
|
20230809,184300,231091063,1173,1173,1173,1173,0
|
|
20230809,184200,231091063,1173,1173,1173,1173,0
|
|
20230809,184100,231091063,1173,1173,1173,1173,0
|
|
20230809,184000,231091063,1173,1173,1173,1173,0
|
|
20230809,183900,231091063,1173,1173,1173,1173,0
|
|
20230809,183800,231091063,1173,1173,1173,1173,0
|
|
20230809,183700,231091063,1173,1173,1173,1173,0
|
|
20230809,183600,231091063,1173,1173,1173,1173,0
|
|
20230809,183500,231091063,1173,1173,1173,1173,0
|
|
20230809,183400,231091063,1173,1173,1173,1173,0
|
|
20230809,183300,231091063,1173,1173,1173,1173,0
|
|
20230809,183200,231091063,1173,1173,1173,1173,0
|
|
20230809,183100,231091063,1173,1173,1173,1173,0
|
|
20230809,183000,231091063,1173,1173,1173,1173,0
|
|
20230809,182900,231091063,1173,1173,1173,1173,0
|
|
20230809,182800,231091063,1173,1173,1173,1173,0
|
|
20230809,182700,231091063,1173,1173,1173,1173,0
|
|
20230809,182600,231091063,1173,1173,1173,1173,0
|
|
20230809,182500,231091063,1173,1173,1173,1173,0
|
|
20230809,182400,231091063,1173,1173,1173,1173,0
|
|
20230809,182300,231091063,1173,1173,1173,1173,0
|
|
20230809,182200,231091063,1173,1173,1173,1173,0
|
|
20230809,182100,231091063,1173,1173,1173,1173,2554
|
|
20230809,182000,231091063,1173,1173,1173,1173,0
|
|
20230809,181900,231091063,1173,1173,1173,1173,0
|
|
20230809,181800,231091063,1173,1173,1173,1173,0
|
|
20230809,181700,231091063,1173,1173,1173,1173,0
|
|
20230809,181600,231091063,1173,1173,1173,1173,0
|
|
20230809,181500,231091063,1173,1173,1173,1173,0
|
|
20230809,181400,231091063,1173,1173,1173,1173,0
|
|
20230809,181300,231091063,1173,1173,1173,1173,0
|
|
20230809,181200,231091063,1173,1173,1173,1173,0
|
|
20230809,181100,231091063,1173,1173,1173,1173,0
|
|
20230809,181000,231091063,1173,1173,1173,1173,0
|
|
20230809,180900,231091063,1173,1173,1173,1173,0
|
|
20230809,180800,231091063,1173,1173,1173,1173,0
|
|
20230809,180700,231091063,1173,1173,1173,1173,0
|
|
20230809,180600,231091063,1173,1173,1173,1173,0
|
|
20230809,180500,231091063,1173,1173,1173,1173,0
|
|
20230809,180400,231091063,1173,1173,1173,1173,0
|
|
20230809,180300,231091063,1173,1173,1173,1173,0
|
|
20230809,180200,231091063,1173,1173,1173,1173,0
|
|
20230809,180100,231091063,1173,1173,1173,1173,0
|
|
20230809,180000,231091063,1173,1173,1173,1173,0
|
|
20230809,175900,231091063,1173,1173,1173,1173,0
|
|
20230809,175800,231091063,1173,1173,1173,1173,0
|
|
20230809,175700,231091063,1173,1173,1173,1173,0
|
|
20230809,175600,231091063,1173,1173,1173,1173,0
|
|
20230809,175500,231091063,1173,1173,1173,1173,0
|
|
20230809,175400,231091063,1173,1173,1173,1173,0
|
|
20230809,175300,231091063,1173,1173,1173,1173,0
|
|
20230809,175200,231091063,1173,1173,1173,1173,0
|
|
20230809,175100,231091063,1173,1173,1173,1173,2554
|
|
20230809,175000,231091063,1173,1173,1173,1173,0
|
|
20230809,174900,231091063,1173,1173,1173,1173,0
|
|
20230809,174800,231091063,1173,1173,1173,1173,0
|
|
20230809,174700,231091063,1173,1173,1173,1173,0
|
|
20230809,174600,231091063,1173,1173,1173,1173,0
|
|
20230809,174500,231091063,1173,1173,1173,1173,0
|
|
20230809,174400,231091063,1173,1173,1173,1173,0
|
|
20230809,174300,231091063,1173,1173,1173,1173,0
|
|
20230809,174200,231091063,1173,1173,1173,1173,0
|
|
20230809,174100,231091063,1173,1173,1173,1173,0
|
|
20230809,174000,231091063,1173,1173,1173,1173,0
|
|
20230809,173900,231091063,1173,1173,1173,1173,0
|
|
20230809,173800,231091063,1173,1173,1173,1173,0
|
|
20230809,173700,231091063,1173,1173,1173,1173,0
|
|
20230809,173600,231091063,1173,1173,1173,1173,0
|
|
20230809,173500,231091063,1173,1173,1173,1173,0
|
|
20230809,173400,231091063,1173,1173,1173,1173,0
|
|
20230809,173300,231091063,1173,1173,1173,1173,0
|
|
20230809,173200,231091063,1173,1173,1173,1173,0
|
|
20230809,173100,231091063,1173,1173,1173,1173,0
|
|
20230809,173000,231091063,1173,1173,1173,1173,0
|
|
20230809,172900,231091063,1173,1173,1173,1173,0
|
|
20230809,172800,231091063,1173,1173,1173,1173,0
|
|
20230809,172700,231091063,1173,1173,1173,1173,0
|
|
20230809,172600,231091063,1173,1173,1173,1173,0
|
|
20230809,172500,231091063,1173,1173,1173,1173,0
|
|
20230809,172400,231091063,1173,1173,1173,1173,0
|
|
20230809,172300,231091063,1173,1173,1173,1173,0
|
|
20230809,172200,231091063,1173,1173,1173,1173,0
|
|
20230809,172100,231091063,1173,1173,1173,1173,2554
|
|
20230809,172000,231091063,1173,1173,1173,1173,0
|
|
20230809,171900,231091063,1173,1173,1173,1173,0
|
|
20230809,171800,231091063,1173,1173,1173,1173,0
|
|
20230809,171700,231091063,1173,1173,1173,1173,0
|
|
20230809,171600,231091063,1173,1173,1173,1173,0
|
|
20230809,171500,231091063,1173,1173,1173,1173,0
|
|
20230809,171400,231091063,1173,1173,1173,1173,0
|
|
20230809,171300,231091063,1173,1173,1173,1173,0
|
|
20230809,171200,231091063,1173,1173,1173,1173,0
|
|
20230809,171100,231091063,1173,1173,1173,1173,0
|
|
20230809,171000,231091063,1173,1173,1173,1173,0
|
|
20230809,170900,231091063,1173,1173,1173,1173,0
|
|
20230809,170800,231091063,1173,1173,1173,1173,0
|
|
20230809,170700,231091063,1173,1173,1173,1173,0
|
|
20230809,170600,231091063,1173,1173,1173,1173,0
|
|
20230809,170500,231091063,1173,1173,1173,1173,0
|
|
20230809,170400,231091063,1173,1173,1173,1173,0
|
|
20230809,170300,231091063,1173,1173,1173,1173,0
|
|
20230809,170200,231091063,1173,1173,1173,1173,0
|
|
20230809,170100,231091063,1173,1173,1173,1173,0
|
|
20230809,170000,231091063,1173,1173,1173,1173,0
|
|
20230809,165900,231091063,1173,1173,1173,1173,0
|
|
20230809,165800,231091063,1173,1173,1173,1173,0
|
|
20230809,165700,231091063,1173,1173,1173,1173,0
|
|
20230809,165600,231091063,1173,1173,1173,1173,0
|
|
20230809,165500,231091063,1173,1173,1173,1173,0
|
|
20230809,165400,231091063,1173,1173,1173,1173,0
|
|
20230809,165300,231091063,1173,1173,1173,1173,0
|
|
20230809,165200,231091063,1173,1173,1173,1173,0
|
|
20230809,165100,231091063,1173,1173,1173,1173,2554
|
|
20230809,165000,231091063,1173,1173,1173,1173,0
|
|
20230809,164900,231091063,1173,1173,1173,1173,0
|
|
20230809,164800,231091063,1173,1173,1173,1173,0
|
|
20230809,164700,231091063,1173,1173,1173,1173,0
|
|
20230809,164600,231091063,1173,1173,1173,1173,0
|
|
20230809,164500,231091063,1173,1173,1173,1173,0
|
|
20230809,164400,231091063,1173,1173,1173,1173,0
|
|
20230809,164300,231091063,1173,1173,1173,1173,0
|
|
20230809,164200,231091063,1173,1173,1173,1173,0
|
|
20230809,164100,231091063,1173,1173,1173,1173,0
|
|
20230809,164000,231091063,1173,1173,1173,1173,0
|
|
20230809,163900,231091063,1173,1173,1173,1173,0
|
|
20230809,163800,231091063,1173,1173,1173,1173,0
|
|
20230809,163700,231091063,1173,1173,1173,1173,0
|
|
20230809,163600,231091063,1173,1173,1173,1173,0
|
|
20230809,163500,231091063,1173,1173,1173,1173,0
|
|
20230809,163400,231091063,1173,1173,1173,1173,0
|
|
20230809,163300,231091063,1173,1173,1173,1173,0
|
|
20230809,163200,231091063,1173,1173,1173,1173,0
|
|
20230809,163100,231091063,1173,1173,1173,1173,0
|
|
20230809,163000,231091063,1173,1173,1173,1173,0
|
|
20230809,162900,231091063,1173,1173,1173,1173,0
|
|
20230809,162800,231091063,1173,1173,1173,1173,0
|
|
20230809,162700,231091063,1173,1173,1173,1173,0
|
|
20230809,162600,231091063,1173,1173,1173,1173,0
|
|
20230809,162500,231091063,1173,1173,1173,1173,0
|
|
20230809,162400,231091063,1173,1173,1173,1173,0
|
|
20230809,162300,231091063,1173,1173,1173,1173,0
|
|
20230809,162200,231091063,1173,1173,1173,1173,0
|
|
20230809,162100,231091063,1173,1173,1173,1173,2554
|
|
20230809,162000,231091063,1173,1173,1173,1173,0
|
|
20230809,161900,231091063,1173,1173,1173,1173,0
|
|
20230809,161800,231091063,1173,1173,1173,1173,0
|
|
20230809,161700,231091063,1173,1173,1173,1173,0
|
|
20230809,161600,231091063,1173,1173,1173,1173,0
|
|
20230809,161500,231091063,1173,1173,1173,1173,0
|
|
20230809,161400,231091063,1173,1173,1173,1173,0
|
|
20230809,161300,231091063,1173,1173,1173,1173,0
|
|
20230809,161200,231091063,1173,1173,1173,1173,0
|
|
20230809,161100,231091063,1173,1173,1173,1173,0
|
|
20230809,161000,231091063,1173,1173,1173,1173,0
|
|
20230809,160900,231091063,1173,1173,1173,1173,0
|
|
20230809,160800,231091063,1173,1173,1173,1173,0
|
|
20230809,160700,231091063,1173,1173,1173,1173,0
|
|
20230809,160600,231091063,1173,1173,1173,1173,0
|
|
20230809,160500,231091063,1173,1173,1173,1173,0
|
|
20230809,160400,231091063,1173,1173,1173,1173,0
|
|
20230809,160300,231091063,1173,1173,1173,1173,0
|
|
20230809,160200,231091063,1173,1173,1173,1173,0
|
|
20230809,160100,231091063,1173,1173,1173,1173,0
|
|
20230809,160000,231091063,1173,1173,1173,1173,0
|
|
20230809,155900,231091063,1173,1173,1173,1173,0
|
|
20230809,155800,231091063,1173,1173,1173,1173,0
|
|
20230809,155700,231091063,1173,1173,1173,1173,0
|
|
20230809,155600,231091063,1173,1173,1173,1173,0
|
|
20230809,155500,231091063,1173,1173,1173,1173,0
|
|
20230809,155400,231091063,1173,1173,1173,1173,0
|
|
20230809,155300,231091063,1173,1173,1173,1173,0
|
|
20230809,155200,231091063,1173,1173,1173,1173,0
|
|
20230809,155100,231091063,1173,1173,1173,1173,2554
|
|
20230809,155000,231091063,1173,1173,1173,1173,0
|
|
20230809,154900,231091063,1173,1173,1173,1173,0
|
|
20230809,154800,231091063,1173,1173,1173,1173,0
|
|
20230809,154700,231091063,1173,1173,1173,1173,0
|
|
20230809,154600,231091063,1173,1173,1173,1173,0
|
|
20230809,154500,231091063,1173,1173,1173,1173,0
|
|
20230809,154400,231091063,1173,1173,1173,1173,0
|
|
20230809,154300,231091063,1173,1173,1173,1173,0
|
|
20230809,154200,231091063,1173,1173,1173,1173,0
|
|
20230809,154100,231091063,1173,1173,1173,1173,0
|
|
20230809,154000,231091063,1173,1173,1173,1173,0
|
|
20230809,153900,231091063,1173,1173,1173,1173,0
|
|
20230809,153800,231091063,1173,1173,1173,1173,0
|
|
20230809,153700,231091063,1173,1173,1173,1173,0
|
|
20230809,153600,231091063,1173,1173,1173,1173,0
|
|
20230809,153500,231091063,1173,1173,1173,1173,0
|
|
20230809,153400,231091063,1173,1173,1173,1173,0
|
|
20230809,153300,231091063,1173,1173,1173,1173,0
|
|
20230809,153200,231091063,1173,1173,1173,1173,0
|
|
20230809,153100,231091063,1173,1173,1173,1173,0
|
|
20230809,153000,231091063,1173,1173,1173,1173,2554
|
|
20230809,152900,228095221,1173,1173,1173,1173,0
|
|
20230809,152800,228095221,1173,1173,1173,1173,0
|
|
20230809,152700,228095221,1173,1173,1173,1173,0
|
|
20230809,152600,228095221,1173,1173,1173,1173,0
|
|
20230809,152500,228095221,1173,1173,1173,1173,0
|
|
20230809,152400,228095221,1173,1173,1173,1173,0
|
|
20230809,152300,228095221,1173,1173,1173,1173,0
|
|
20230809,152200,228095221,1173,1173,1173,1173,0
|
|
20230809,152100,228095221,1173,1173,1173,1173,0
|
|
20230809,152000,228095221,1173,1173,1173,1173,0
|
|
20230809,151900,228095221,1173,1173,1173,1173,237
|
|
20230809,151800,227817220,1173,1172,1173,1172,4400
|
|
20230809,151700,222656517,1165,1167,1167,1165,68
|
|
20230809,151600,222577295,1172,1172,1172,1172,15
|
|
20230809,151500,222559715,1172,1172,1172,1172,10
|
|
20230809,151400,222547995,1173,1173,1173,1173,112
|
|
20230809,151300,222416619,1178,1165,1178,1165,243
|
|
20230809,151200,222131578,1164,1169,1170,1164,2664
|
|
20230809,151100,219024677,1169,1166,1169,1166,343
|
|
20230809,151000,218623747,1166,1168,1168,1166,23
|
|
20230809,150900,218596909,1168,1168,1168,1168,1
|
|
20230809,150800,218595741,1166,1166,1166,1166,7
|
|
20230809,150700,218587579,1165,1165,1165,1165,0
|
|
20230809,150600,218587579,1165,1165,1165,1165,7
|
|
20230809,150500,218579424,1165,1165,1165,1165,6
|
|
20230809,150400,218572434,1165,1165,1165,1165,7
|
|
20230809,150300,218564279,1164,1164,1164,1164,7
|
|
20230809,150200,218556131,1164,1164,1164,1164,26
|
|
20230809,150100,218525867,1167,1167,1167,1167,0
|
|
20230809,150000,218525867,1167,1167,1167,1167,5
|
|
20230809,145900,218520032,1167,1167,1167,1167,0
|
|
20230809,145800,218520032,1167,1167,1167,1167,175
|
|
20230809,145700,218315807,1167,1167,1167,1167,10
|
|
20230809,145600,218304137,1167,1167,1167,1167,341
|
|
20230809,145500,217906190,1167,1167,1167,1167,163
|
|
20230809,145400,217715969,1167,1167,1167,1167,6
|
|
20230809,145300,217708967,1167,1167,1167,1167,4131
|
|
20230809,145200,212888090,1169,1167,1169,1167,9
|
|
20230809,145100,212877581,1167,1167,1167,1167,39
|
|
20230809,145000,212832068,1170,1166,1170,1166,1000
|
|
20230809,144900,211664138,1164,1164,1164,1164,7
|
|
20230809,144800,211655990,1166,1165,1166,1165,668
|
|
20230809,144700,210877769,1165,1163,1165,1163,822
|
|
20230809,144600,209920967,1163,1163,1163,1163,0
|
|
20230809,144500,209920967,1163,1163,1163,1163,107
|
|
20230809,144400,209796526,1163,1163,1163,1163,13
|
|
20230809,144300,209781407,1165,1165,1165,1165,33
|
|
20230809,144200,209742962,1163,1163,1163,1163,107
|
|
20230809,144100,209618521,1163,1163,1163,1163,6
|
|
20230809,144000,209611543,1165,1165,1165,1165,800
|
|
20230809,143900,208679543,1165,1165,1165,1165,0
|
|
20230809,143800,208679543,1165,1165,1165,1165,0
|
|
20230809,143700,208679543,1165,1165,1165,1165,0
|
|
20230809,143600,208679543,1165,1165,1165,1163,665
|
|
20230809,143500,207904858,1165,1165,1165,1163,2352
|
|
20230809,143400,205165038,1165,1164,1165,1163,1299
|
|
20230809,143300,203652281,1163,1161,1163,1161,753
|
|
20230809,143200,202777634,1159,1159,1159,1159,16
|
|
20230809,143100,202759090,1161,1161,1161,1161,800
|
|
20230809,143000,201830290,1161,1161,1161,1161,3
|
|
20230809,142900,201826807,1161,1161,1161,1161,71
|
|
20230809,142800,201744376,1160,1158,1160,1158,586
|
|
20230809,142700,201064728,1158,1158,1158,1158,427
|
|
20230809,142600,200570262,1158,1157,1158,1157,363
|
|
20230809,142500,200149924,1157,1157,1157,1157,0
|
|
20230809,142400,200149924,1157,1157,1157,1157,3
|
|
20230809,142300,200146453,1157,1157,1157,1157,25
|
|
20230809,142200,200117528,1158,1158,1158,1158,0
|
|
20230809,142100,200117528,1158,1158,1158,1158,999
|
|
20230809,142000,198960686,1158,1160,1160,1158,426
|
|
20230809,141900,198466578,1160,1160,1160,1160,310
|
|
20230809,141800,198106978,1160,1160,1160,1160,0
|
|
20230809,141700,198106978,1160,1160,1160,1160,0
|
|
20230809,141600,198106978,1160,1160,1160,1160,0
|
|
20230809,141500,198106978,1160,1158,1160,1158,329
|
|
20230809,141400,197725994,1160,1160,1160,1160,0
|
|
20230809,141300,197725994,1160,1160,1160,1160,1
|
|
20230809,141200,197724834,1160,1160,1160,1160,285
|
|
20230809,141100,197394234,1160,1157,1160,1156,57
|
|
20230809,141000,197328141,1156,1156,1156,1156,7
|
|
20230809,140900,197320049,1156,1156,1156,1156,26
|
|
20230809,140800,197289993,1160,1160,1160,1160,0
|
|
20230809,140700,197289993,1160,1160,1160,1160,0
|
|
20230809,140600,197289993,1160,1160,1160,1160,1
|
|
20230809,140500,197288833,1160,1160,1160,1160,0
|
|
20230809,140400,197288833,1160,1156,1160,1156,23
|
|
20230809,140300,197262238,1156,1156,1156,1156,0
|
|
20230809,140200,197262238,1156,1156,1156,1156,6
|
|
20230809,140100,197255302,1156,1156,1156,1156,7
|
|
20230809,140000,197247210,1156,1156,1156,1156,7
|
|
20230809,135900,197239118,1156,1156,1156,1156,6
|
|
20230809,135800,197232182,1156,1156,1156,1156,0
|
|
20230809,135700,197232182,1156,1159,1159,1156,23
|
|
20230809,135600,197205549,1159,1159,1159,1159,118
|
|
20230809,135500,197068787,1159,1156,1159,1156,761
|
|
20230809,135400,196186806,1156,1156,1156,1156,21
|
|
20230809,135300,196162530,1156,1156,1156,1156,0
|
|
20230809,135200,196162530,1156,1156,1156,1156,7
|
|
20230809,135100,196154438,1156,1159,1159,1156,24
|
|
20230809,135000,196126682,1159,1159,1159,1159,0
|
|
20230809,134900,196126682,1159,1159,1159,1159,1
|
|
20230809,134800,196125523,1156,1156,1156,1156,6
|
|
20230809,134700,196118587,1156,1156,1156,1156,0
|
|
20230809,134600,196118587,1156,1156,1156,1156,107
|
|
20230809,134500,195994895,1156,1156,1156,1156,7
|
|
20230809,134400,195986803,1156,1156,1156,1156,6
|
|
20230809,134300,195979867,1156,1156,1156,1156,7
|
|
20230809,134200,195971775,1156,1156,1156,1156,0
|
|
20230809,134100,195971775,1156,1156,1156,1156,7
|
|
20230809,134000,195963683,1156,1156,1156,1156,6
|
|
20230809,133900,195956747,1156,1156,1156,1156,7
|
|
20230809,133800,195948655,1156,1156,1156,1156,6
|
|
20230809,133700,195941719,1155,1155,1155,1155,0
|
|
20230809,133600,195941719,1155,1156,1159,1155,23
|
|
20230809,133500,195915110,1155,1156,1156,1155,41
|
|
20230809,133400,195867722,1159,1159,1159,1159,0
|
|
20230809,133300,195867722,1159,1157,1159,1157,900
|
|
20230809,133200,194825023,1156,1156,1156,1156,7
|
|
20230809,133100,194816931,1156,1156,1156,1156,1577
|
|
20230809,133000,192993919,1156,1155,1156,1155,1907
|
|
20230809,132900,190789734,1154,1154,1154,1154,7
|
|
20230809,132800,190781656,1154,1154,1154,1154,19
|
|
20230809,132700,190759730,1154,1154,1154,1154,681
|
|
20230809,132600,189973856,1154,1154,1154,1154,136
|
|
20230809,132500,189816912,1155,1155,1155,1155,0
|
|
20230809,132400,189816912,1155,1155,1155,1155,0
|
|
20230809,132300,189816912,1155,1154,1155,1154,16
|
|
20230809,132200,189798438,1154,1154,1154,1154,7
|
|
20230809,132100,189790360,1154,1154,1154,1154,192
|
|
20230809,132000,189568792,1154,1154,1154,1154,13
|
|
20230809,131900,189553790,1154,1154,1154,1154,0
|
|
20230809,131800,189553790,1154,1154,1154,1154,0
|
|
20230809,131700,189553790,1154,1154,1154,1154,0
|
|
20230809,131600,189553790,1154,1154,1154,1154,0
|
|
20230809,131500,189553790,1154,1154,1154,1154,0
|
|
20230809,131400,189553790,1154,1154,1154,1154,7
|
|
20230809,131300,189545712,1154,1154,1154,1154,19
|
|
20230809,131200,189523786,1154,1154,1154,1154,9
|
|
20230809,131100,189513400,1153,1153,1153,1153,7
|
|
20230809,131000,189505329,1153,1153,1153,1153,71
|
|
20230809,130900,189423466,1154,1154,1154,1154,6
|
|
20230809,130800,189416542,1154,1154,1154,1154,7
|
|
20230809,130700,189408464,1153,1153,1153,1153,0
|
|
20230809,130600,189408464,1153,1152,1153,1152,15
|
|
20230809,130500,189391177,1153,1153,1153,1153,0
|
|
20230809,130400,189391177,1153,1152,1153,1152,9
|
|
20230809,130300,189380802,1154,1154,1154,1154,8
|
|
20230809,130200,189371570,1154,1154,1154,1154,0
|
|
20230809,130100,189371570,1154,1154,1154,1154,7
|
|
20230809,130000,189363492,1153,1154,1154,1153,13
|
|
20230809,125900,189348496,1154,1154,1154,1154,491
|
|
20230809,125800,188781882,1155,1155,1155,1155,0
|
|
20230809,125700,188781882,1155,1155,1155,1155,186
|
|
20230809,125600,188567052,1155,1155,1155,1155,48
|
|
20230809,125500,188511612,1155,1155,1155,1155,827
|
|
20230809,125400,187556427,1155,1155,1155,1155,2
|
|
20230809,125300,187554117,1155,1155,1155,1155,0
|
|
20230809,125200,187554117,1155,1155,1155,1155,0
|
|
20230809,125100,187554117,1155,1155,1155,1155,0
|
|
20230809,125000,187554117,1155,1152,1155,1152,13
|
|
20230809,124900,187539127,1152,1152,1152,1152,0
|
|
20230809,124800,187539127,1152,1152,1152,1152,0
|
|
20230809,124700,187539127,1152,1152,1152,1152,1
|
|
20230809,124600,187537975,1156,1156,1156,1156,0
|
|
20230809,124500,187537975,1156,1156,1156,1156,0
|
|
20230809,124400,187537975,1156,1155,1156,1155,5
|
|
20230809,124300,187532198,1155,1155,1155,1155,0
|
|
20230809,124200,187532198,1155,1155,1155,1155,4
|
|
20230809,124100,187527578,1156,1156,1156,1156,2
|
|
20230809,124000,187525266,1151,1151,1152,1151,2009
|
|
20230809,123900,185212830,1151,1154,1154,1151,603
|
|
20230809,123800,184518183,1153,1153,1153,1153,0
|
|
20230809,123700,184518183,1153,1153,1153,1153,0
|
|
20230809,123600,184518183,1153,1153,1153,1153,0
|
|
20230809,123500,184518183,1153,1153,1153,1153,3
|
|
20230809,123400,184514724,1153,1153,1153,1153,1300
|
|
20230809,123300,183015824,1156,1156,1156,1156,0
|
|
20230809,123200,183015824,1156,1156,1156,1156,0
|
|
20230809,123100,183015824,1156,1156,1156,1156,0
|
|
20230809,123000,183015824,1156,1156,1156,1156,1000
|
|
20230809,122900,181859824,1155,1155,1155,1155,0
|
|
20230809,122800,181859824,1155,1152,1155,1152,1070
|
|
20230809,122700,180625474,1152,1152,1152,1152,1
|
|
20230809,122600,180624322,1153,1153,1153,1153,500
|
|
20230809,122500,180047822,1155,1155,1155,1155,702
|
|
20230809,122400,179237012,1156,1156,1156,1156,0
|
|
20230809,122300,179237012,1156,1156,1156,1156,0
|
|
20230809,122200,179237012,1156,1156,1156,1156,543
|
|
20230809,122100,178609304,1153,1153,1153,1153,0
|
|
20230809,122000,178609304,1153,1153,1153,1153,0
|
|
20230809,121900,178609304,1153,1153,1153,1153,0
|
|
20230809,121800,178609304,1153,1153,1153,1153,15
|
|
20230809,121700,178592009,1153,1153,1153,1153,0
|
|
20230809,121600,178592009,1153,1153,1153,1153,0
|
|
20230809,121500,178592009,1153,1153,1153,1153,1
|
|
20230809,121400,178590856,1152,1152,1152,1152,1
|
|
20230809,121300,178589704,1156,1156,1156,1156,0
|
|
20230809,121200,178589704,1156,1156,1156,1156,0
|
|
20230809,121100,178589704,1156,1156,1156,1156,0
|
|
20230809,121000,178589704,1156,1156,1156,1156,1
|
|
20230809,120900,178588548,1155,1155,1155,1155,1
|
|
20230809,120800,178587393,1156,1156,1156,1156,0
|
|
20230809,120700,178587393,1156,1156,1156,1156,11
|
|
20230809,120600,178574677,1155,1155,1155,1155,135
|
|
20230809,120500,178418752,1158,1158,1158,1158,1
|
|
20230809,120400,178417594,1155,1153,1155,1153,5116
|
|
20230809,120300,172518840,1153,1153,1153,1153,2887
|
|
20230809,120200,169190129,1159,1159,1159,1159,0
|
|
20230809,120100,169190129,1159,1159,1159,1159,1705
|
|
20230809,120000,167214034,1159,1158,1159,1158,982
|
|
20230809,115900,166076008,1158,1152,1158,1152,52592
|
|
20230809,115800,105382638,1152,1151,1152,1151,1000
|
|
20230809,115700,104231134,1151,1148,1151,1147,10003
|
|
20230809,115600,92757658,1148,1150,1150,1148,10000
|
|
20230809,115500,81277288,1148,1148,1148,1148,0
|
|
20230809,115400,81277288,1148,1148,1148,1148,0
|
|
20230809,115300,81277288,1148,1148,1148,1148,0
|
|
20230809,115200,81277288,1148,1149,1149,1148,88
|
|
20230809,115100,81176263,1151,1151,1151,1151,0
|
|
20230809,115000,81176263,1151,1151,1151,1151,0
|
|
20230809,114900,81176263,1151,1151,1151,1151,0
|
|
20230809,114800,81176263,1151,1151,1151,1151,0
|
|
20230809,114700,81176263,1151,1151,1151,1150,8501
|
|
20230809,114600,71398612,1151,1151,1151,1151,0
|
|
20230809,114500,71398612,1151,1151,1151,1151,0
|
|
20230809,114400,71398612,1151,1151,1151,1151,0
|
|
20230809,114300,71398612,1151,1151,1151,1151,0
|
|
20230809,114200,71398612,1151,1151,1151,1151,1
|
|
20230809,114100,71397461,1150,1150,1150,1150,0
|
|
20230809,114000,71397461,1150,1150,1150,1150,0
|
|
20230809,113900,71397461,1150,1147,1150,1147,6253
|
|
20230809,113800,64214049,1143,1143,1143,1143,10000
|
|
20230809,113700,52784049,1147,1147,1147,1147,0
|
|
20230809,113600,52784049,1147,1147,1147,1147,5
|
|
20230809,113500,52778314,1148,1148,1148,1148,0
|
|
20230809,113400,52778314,1148,1148,1148,1148,0
|
|
20230809,113300,52778314,1148,1148,1148,1148,0
|
|
20230809,113200,52778314,1148,1147,1148,1147,987
|
|
20230809,113100,51646224,1146,1141,1146,1141,2992
|
|
20230809,113000,48227392,1146,1146,1146,1146,0
|
|
20230809,112900,48227392,1146,1146,1146,1146,0
|
|
20230809,112800,48227392,1146,1146,1146,1146,0
|
|
20230809,112700,48227392,1146,1146,1146,1146,0
|
|
20230809,112600,48227392,1146,1146,1146,1146,1
|
|
20230809,112500,48226246,1144,1144,1144,1144,1011
|
|
20230809,112400,47069662,1143,1143,1143,1143,0
|
|
20230809,112300,47069662,1143,1143,1143,1143,144
|
|
20230809,112200,46905070,1143,1143,1143,1143,1
|
|
20230809,112100,46903927,1138,1138,1138,1138,0
|
|
20230809,112000,46903927,1138,1140,1140,1138,1367
|
|
20230809,111900,45347375,1138,1138,1138,1138,0
|
|
20230809,111800,45347375,1138,1138,1138,1138,0
|
|
20230809,111700,45347375,1138,1138,1138,1138,0
|
|
20230809,111600,45347375,1138,1138,1138,1138,130
|
|
20230809,111500,45199435,1138,1138,1138,1138,0
|
|
20230809,111400,45199435,1138,1138,1138,1138,0
|
|
20230809,111300,45199435,1138,1138,1138,1138,0
|
|
20230809,111200,45199435,1138,1138,1138,1138,0
|
|
20230809,111100,45199435,1138,1138,1138,1138,0
|
|
20230809,111000,45199435,1138,1141,1141,1138,548
|
|
20230809,110900,44575488,1141,1141,1141,1141,0
|
|
20230809,110800,44575488,1141,1142,1142,1141,519
|
|
20230809,110700,43982809,1141,1141,1141,1141,0
|
|
20230809,110600,43982809,1141,1141,1141,1141,19
|
|
20230809,110500,43961130,1140,1140,1140,1140,0
|
|
20230809,110400,43961130,1140,1140,1140,1140,0
|
|
20230809,110300,43961130,1140,1140,1140,1140,4
|
|
20230809,110200,43956570,1140,1140,1140,1140,6
|
|
20230809,110100,43949730,1141,1141,1141,1141,391
|
|
20230809,110000,43503599,1141,1141,1141,1141,4
|
|
20230809,105900,43499035,1141,1141,1141,1141,107
|
|
20230809,105800,43376948,1141,1141,1141,1141,0
|
|
20230809,105700,43376948,1141,1143,1143,1141,2923
|
|
20230809,105600,40035977,1143,1143,1144,1143,2729
|
|
20230809,105500,36914728,1143,1143,1143,1143,38
|
|
20230809,105400,36871294,1143,1143,1143,1143,1045
|
|
20230809,105300,35676859,1143,1143,1143,1143,1
|
|
20230809,105200,35675716,1145,1145,1145,1145,8
|
|
20230809,105100,35666556,1145,1145,1145,1145,0
|
|
20230809,105000,35666556,1145,1145,1145,1145,0
|
|
20230809,104900,35666556,1145,1145,1145,1145,1000
|
|
20230809,104800,34521556,1145,1145,1145,1145,0
|
|
20230809,104700,34521556,1145,1145,1145,1145,0
|
|
20230809,104600,34521556,1145,1145,1145,1145,0
|
|
20230809,104500,34521556,1145,1145,1145,1145,0
|
|
20230809,104400,34521556,1145,1145,1145,1145,0
|
|
20230809,104300,34521556,1145,1145,1145,1145,1000
|
|
20230809,104200,33376556,1145,1142,1145,1142,53
|
|
20230809,104100,33315950,1140,1140,1140,1140,0
|
|
20230809,104000,33315950,1140,1140,1140,1140,0
|
|
20230809,103900,33315950,1140,1140,1140,1140,0
|
|
20230809,103800,33315950,1140,1142,1142,1140,16
|
|
20230809,103700,33297688,1142,1142,1142,1142,0
|
|
20230809,103600,33297688,1142,1142,1142,1142,1
|
|
20230809,103500,33296546,1143,1143,1143,1143,2664
|
|
20230809,103400,30251594,1142,1142,1142,1142,0
|
|
20230809,103300,30251594,1142,1142,1142,1142,1
|
|
20230809,103200,30250452,1143,1141,1143,1141,5000
|
|
20230809,103100,24539672,1141,1141,1141,1141,368
|
|
20230809,103000,24119784,1141,1141,1141,1141,0
|
|
20230809,102900,24119784,1141,1141,1141,1141,20
|
|
20230809,102800,24096964,1139,1139,1139,1139,0
|
|
20230809,102700,24096964,1139,1139,1139,1139,0
|
|
20230809,102600,24096964,1139,1139,1139,1139,0
|
|
20230809,102500,24096964,1139,1139,1139,1139,0
|
|
20230809,102400,24096964,1139,1139,1139,1139,1
|
|
20230809,102300,24095825,1137,1137,1137,1137,0
|
|
20230809,102200,24095825,1137,1137,1137,1137,300
|
|
20230809,102100,23754725,1137,1137,1137,1137,0
|
|
20230809,102000,23754725,1137,1137,1137,1137,4
|
|
20230809,101900,23750177,1143,1141,1143,1141,292
|
|
20230809,101800,23416426,1138,1138,1138,1138,2
|
|
20230809,101700,23414150,1137,1138,1138,1137,41
|
|
20230809,101600,23367531,1138,1137,1139,1137,748
|
|
20230809,101500,22516017,1137,1137,1137,1137,799
|
|
20230809,101400,21607554,1138,1138,1138,1138,142
|
|
20230809,101300,21445958,1136,1136,1136,1136,112
|
|
20230809,101200,21318726,1136,1136,1136,1136,0
|
|
20230809,101100,21318726,1136,1136,1136,1136,0
|
|
20230809,101000,21318726,1136,1136,1136,1136,0
|
|
20230809,100900,21318726,1136,1136,1136,1136,0
|
|
20230809,100800,21318726,1136,1136,1136,1136,1
|
|
20230809,100700,21317590,1136,1136,1136,1136,16
|
|
20230809,100600,21299414,1136,1136,1136,1136,1
|
|
20230809,100500,21298278,1135,1135,1135,1135,0
|
|
20230809,100400,21298278,1135,1135,1135,1135,500
|
|
20230809,100300,20730778,1134,1134,1134,1134,0
|
|
20230809,100200,20730778,1134,1134,1134,1134,0
|
|
20230809,100100,20730778,1134,1134,1134,1134,0
|
|
20230809,100000,20730778,1134,1134,1134,1134,0
|
|
20230809,095900,20730778,1134,1134,1134,1134,0
|
|
20230809,095800,20730778,1134,1140,1140,1134,101
|
|
20230809,095700,20616238,1134,1134,1134,1134,0
|
|
20230809,095600,20616238,1134,1134,1134,1134,0
|
|
20230809,095500,20616238,1134,1134,1134,1134,0
|
|
20230809,095400,20616238,1134,1134,1134,1134,0
|
|
20230809,095300,20616238,1134,1134,1134,1134,0
|
|
20230809,095200,20616238,1134,1134,1134,1134,0
|
|
20230809,095100,20616238,1134,1135,1135,1134,30
|
|
20230809,095000,20582203,1135,1135,1135,1135,0
|
|
20230809,094900,20582203,1135,1135,1135,1135,0
|
|
20230809,094800,20582203,1135,1135,1135,1135,1
|
|
20230809,094700,20581068,1135,1135,1135,1135,5
|
|
20230809,094600,20575393,1134,1134,1134,1134,3
|
|
20230809,094500,20571991,1134,1134,1134,1134,6
|
|
20230809,094400,20565187,1134,1134,1134,1134,6
|
|
20230809,094300,20558383,1134,1134,1134,1134,9
|
|
20230809,094200,20548177,1134,1138,1138,1134,4999
|
|
20230809,094100,14871969,1138,1138,1138,1138,3
|
|
20230809,094000,14868555,1143,1143,1143,1143,0
|
|
20230809,093900,14868555,1143,1143,1143,1143,0
|
|
20230809,093800,14868555,1143,1143,1143,1143,0
|
|
20230809,093700,14868555,1143,1143,1143,1143,2
|
|
20230809,093600,14866269,1143,1143,1143,1143,8
|
|
20230809,093500,14857125,1134,1134,1134,1134,0
|
|
20230809,093400,14857125,1134,1134,1134,1134,1
|
|
20230809,093300,14855991,1134,1134,1134,1134,0
|
|
20230809,093200,14855991,1134,1134,1134,1134,1
|
|
20230809,093100,14854857,1145,1145,1145,1145,1
|
|
20230809,093000,14853712,1143,1142,1143,1142,250
|
|
20230809,092900,14567986,1133,1133,1133,1133,0
|
|
20230809,092800,14567986,1133,1139,1139,1133,7120
|
|
20230809,092700,6473808,1138,1137,1138,1137,4
|
|
20230809,092600,6469257,1142,1138,1142,1137,8
|
|
20230809,092500,6460130,1138,1138,1138,1138,1
|
|
20230809,092400,6458992,1138,1138,1138,1138,5
|
|
20230809,092300,6453302,1142,1142,1142,1142,3
|
|
20230809,092200,6449876,1136,1136,1136,1136,0
|
|
20230809,092100,6449876,1136,1136,1136,1136,10
|
|
20230809,092000,6438516,1144,1143,1144,1143,300
|
|
20230809,091900,6095442,1135,1135,1135,1135,0
|
|
20230809,091800,6095442,1135,1135,1135,1135,0
|
|
20230809,091700,6095442,1135,1135,1135,1135,1
|
|
20230809,091600,6094307,1144,1144,1144,1144,0
|
|
20230809,091500,6094307,1144,1142,1144,1142,1000
|
|
20230809,091400,4950662,1132,1132,1132,1132,0
|
|
20230809,091300,4950662,1132,1133,1133,1132,262
|
|
20230809,091200,4653925,1144,1141,1144,1141,2
|
|
20230809,091100,4651640,1135,1135,1135,1135,0
|
|
20230809,091000,4651640,1135,1135,1135,1135,153
|
|
20230809,090900,4477985,1135,1135,1135,1135,200
|
|
20230809,090800,4250985,1132,1132,1132,1132,0
|
|
20230809,090700,4250985,1132,1132,1132,1132,0
|
|
20230809,090600,4250985,1132,1132,1132,1132,0
|
|
20230809,090500,4250985,1132,1135,1135,1132,667
|
|
20230809,090400,3495938,1133,1133,1133,1133,40
|
|
20230809,090300,3450618,1133,1133,1133,1133,0
|
|
20230809,090200,3450618,1133,1133,1133,1133,1
|
|
20230809,090100,3449485,1131,1131,1131,1131,0
|
|
20230809,090000,3449485,1131,1141,1149,1131,3023
|