693 lines
33 KiB
CSV
693 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230818,203000,187143786,1179,1179,1179,1179,3527
|
|
20230818,202900,187143786,1179,1179,1179,1179,0
|
|
20230818,202800,187143786,1179,1179,1179,1179,0
|
|
20230818,202700,187143786,1179,1179,1179,1179,0
|
|
20230818,202600,187143786,1179,1179,1179,1179,0
|
|
20230818,202500,187143786,1179,1179,1179,1179,0
|
|
20230818,202400,187143786,1179,1179,1179,1179,0
|
|
20230818,202300,187143786,1179,1179,1179,1179,0
|
|
20230818,202200,187143786,1179,1179,1179,1179,0
|
|
20230818,202100,187143786,1179,1179,1179,1179,0
|
|
20230818,202000,187143786,1179,1179,1179,1179,0
|
|
20230818,201900,187143786,1179,1179,1179,1179,0
|
|
20230818,201800,187143786,1179,1179,1179,1179,0
|
|
20230818,201700,187143786,1179,1179,1179,1179,0
|
|
20230818,201600,187143786,1179,1179,1179,1179,0
|
|
20230818,201500,187143786,1179,1179,1179,1179,0
|
|
20230818,201400,187143786,1179,1179,1179,1179,0
|
|
20230818,201300,187143786,1179,1179,1179,1179,0
|
|
20230818,201200,187143786,1179,1179,1179,1179,0
|
|
20230818,201100,187143786,1179,1179,1179,1179,0
|
|
20230818,201000,187143786,1179,1179,1179,1179,0
|
|
20230818,200900,187143786,1179,1179,1179,1179,0
|
|
20230818,200800,187143786,1179,1179,1179,1179,0
|
|
20230818,200700,187143786,1179,1179,1179,1179,0
|
|
20230818,200600,187143786,1179,1179,1179,1179,0
|
|
20230818,200500,187143786,1179,1179,1179,1179,0
|
|
20230818,200400,187143786,1179,1179,1179,1179,0
|
|
20230818,200300,187143786,1179,1179,1179,1179,0
|
|
20230818,200200,187143786,1179,1179,1179,1179,0
|
|
20230818,200100,187143786,1179,1179,1179,1179,0
|
|
20230818,200000,187143786,1179,1179,1179,1179,3527
|
|
20230818,195900,187143786,1179,1179,1179,1179,0
|
|
20230818,195800,187143786,1179,1179,1179,1179,0
|
|
20230818,195700,187143786,1179,1179,1179,1179,0
|
|
20230818,195600,187143786,1179,1179,1179,1179,0
|
|
20230818,195500,187143786,1179,1179,1179,1179,0
|
|
20230818,195400,187143786,1179,1179,1179,1179,0
|
|
20230818,195300,187143786,1179,1179,1179,1179,0
|
|
20230818,195200,187143786,1179,1179,1179,1179,0
|
|
20230818,195100,187143786,1179,1179,1179,1179,0
|
|
20230818,195000,187143786,1179,1179,1179,1179,0
|
|
20230818,194900,187143786,1179,1179,1179,1179,0
|
|
20230818,194800,187143786,1179,1179,1179,1179,0
|
|
20230818,194700,187143786,1179,1179,1179,1179,0
|
|
20230818,194600,187143786,1179,1179,1179,1179,0
|
|
20230818,194500,187143786,1179,1179,1179,1179,0
|
|
20230818,194400,187143786,1179,1179,1179,1179,0
|
|
20230818,194300,187143786,1179,1179,1179,1179,0
|
|
20230818,194200,187143786,1179,1179,1179,1179,0
|
|
20230818,194100,187143786,1179,1179,1179,1179,0
|
|
20230818,194000,187143786,1179,1179,1179,1179,0
|
|
20230818,193900,187143786,1179,1179,1179,1179,0
|
|
20230818,193800,187143786,1179,1179,1179,1179,0
|
|
20230818,193700,187143786,1179,1179,1179,1179,0
|
|
20230818,193600,187143786,1179,1179,1179,1179,0
|
|
20230818,193500,187143786,1179,1179,1179,1179,0
|
|
20230818,193400,187143786,1179,1179,1179,1179,0
|
|
20230818,193300,187143786,1179,1179,1179,1179,0
|
|
20230818,193200,187143786,1179,1179,1179,1179,0
|
|
20230818,193100,187143786,1179,1179,1179,1179,0
|
|
20230818,193000,187143786,1179,1179,1179,1179,3527
|
|
20230818,192900,187143786,1179,1179,1179,1179,0
|
|
20230818,192800,187143786,1179,1179,1179,1179,0
|
|
20230818,192700,187143786,1179,1179,1179,1179,0
|
|
20230818,192600,187143786,1179,1179,1179,1179,0
|
|
20230818,192500,187143786,1179,1179,1179,1179,0
|
|
20230818,192400,187143786,1179,1179,1179,1179,0
|
|
20230818,192300,187143786,1179,1179,1179,1179,0
|
|
20230818,192200,187143786,1179,1179,1179,1179,0
|
|
20230818,192100,187143786,1179,1179,1179,1179,0
|
|
20230818,192000,187143786,1179,1179,1179,1179,0
|
|
20230818,191900,187143786,1179,1179,1179,1179,0
|
|
20230818,191800,187143786,1179,1179,1179,1179,0
|
|
20230818,191700,187143786,1179,1179,1179,1179,0
|
|
20230818,191600,187143786,1179,1179,1179,1179,0
|
|
20230818,191500,187143786,1179,1179,1179,1179,0
|
|
20230818,191400,187143786,1179,1179,1179,1179,0
|
|
20230818,191300,187143786,1179,1179,1179,1179,0
|
|
20230818,191200,187143786,1179,1179,1179,1179,0
|
|
20230818,191100,187143786,1179,1179,1179,1179,0
|
|
20230818,191000,187143786,1179,1179,1179,1179,0
|
|
20230818,190900,187143786,1179,1179,1179,1179,0
|
|
20230818,190800,187143786,1179,1179,1179,1179,0
|
|
20230818,190700,187143786,1179,1179,1179,1179,0
|
|
20230818,190600,187143786,1179,1179,1179,1179,0
|
|
20230818,190500,187143786,1179,1179,1179,1179,0
|
|
20230818,190400,187143786,1179,1179,1179,1179,0
|
|
20230818,190300,187143786,1179,1179,1179,1179,0
|
|
20230818,190200,187143786,1179,1179,1179,1179,0
|
|
20230818,190100,187143786,1179,1179,1179,1179,0
|
|
20230818,190000,187143786,1179,1179,1179,1179,3527
|
|
20230818,185900,187143786,1179,1179,1179,1179,0
|
|
20230818,185800,187143786,1179,1179,1179,1179,0
|
|
20230818,185700,187143786,1179,1179,1179,1179,0
|
|
20230818,185600,187143786,1179,1179,1179,1179,0
|
|
20230818,185500,187143786,1179,1179,1179,1179,0
|
|
20230818,185400,187143786,1179,1179,1179,1179,0
|
|
20230818,185300,187143786,1179,1179,1179,1179,0
|
|
20230818,185200,187143786,1179,1179,1179,1179,0
|
|
20230818,185100,187143786,1179,1179,1179,1179,0
|
|
20230818,185000,187143786,1179,1179,1179,1179,0
|
|
20230818,184900,187143786,1179,1179,1179,1179,0
|
|
20230818,184800,187143786,1179,1179,1179,1179,0
|
|
20230818,184700,187143786,1179,1179,1179,1179,0
|
|
20230818,184600,187143786,1179,1179,1179,1179,0
|
|
20230818,184500,187143786,1179,1179,1179,1179,0
|
|
20230818,184400,187143786,1179,1179,1179,1179,0
|
|
20230818,184300,187143786,1179,1179,1179,1179,0
|
|
20230818,184200,187143786,1179,1179,1179,1179,0
|
|
20230818,184100,187143786,1179,1179,1179,1179,0
|
|
20230818,184000,187143786,1179,1179,1179,1179,0
|
|
20230818,183900,187143786,1179,1179,1179,1179,0
|
|
20230818,183800,187143786,1179,1179,1179,1179,0
|
|
20230818,183700,187143786,1179,1179,1179,1179,0
|
|
20230818,183600,187143786,1179,1179,1179,1179,0
|
|
20230818,183500,187143786,1179,1179,1179,1179,0
|
|
20230818,183400,187143786,1179,1179,1179,1179,0
|
|
20230818,183300,187143786,1179,1179,1179,1179,0
|
|
20230818,183200,187143786,1179,1179,1179,1179,0
|
|
20230818,183100,187143786,1179,1179,1179,1179,0
|
|
20230818,183000,187143786,1179,1179,1179,1179,3527
|
|
20230818,182900,187143786,1179,1179,1179,1179,0
|
|
20230818,182800,187143786,1179,1179,1179,1179,0
|
|
20230818,182700,187143786,1179,1179,1179,1179,0
|
|
20230818,182600,187143786,1179,1179,1179,1179,0
|
|
20230818,182500,187143786,1179,1179,1179,1179,0
|
|
20230818,182400,187143786,1179,1179,1179,1179,0
|
|
20230818,182300,187143786,1179,1179,1179,1179,0
|
|
20230818,182200,187143786,1179,1179,1179,1179,0
|
|
20230818,182100,187143786,1179,1179,1179,1179,0
|
|
20230818,182000,187143786,1179,1179,1179,1179,0
|
|
20230818,181900,187143786,1179,1179,1179,1179,0
|
|
20230818,181800,187143786,1179,1179,1179,1179,0
|
|
20230818,181700,187143786,1179,1179,1179,1179,0
|
|
20230818,181600,187143786,1179,1179,1179,1179,0
|
|
20230818,181500,187143786,1179,1179,1179,1179,0
|
|
20230818,181400,187143786,1179,1179,1179,1179,0
|
|
20230818,181300,187143786,1179,1179,1179,1179,0
|
|
20230818,181200,187143786,1179,1179,1179,1179,0
|
|
20230818,181100,187143786,1179,1179,1179,1179,0
|
|
20230818,181000,187143786,1179,1179,1179,1179,0
|
|
20230818,180900,187143786,1179,1179,1179,1179,0
|
|
20230818,180800,187143786,1179,1179,1179,1179,0
|
|
20230818,180700,187143786,1179,1179,1179,1179,0
|
|
20230818,180600,187143786,1179,1179,1179,1179,0
|
|
20230818,180500,187143786,1179,1179,1179,1179,0
|
|
20230818,180400,187143786,1179,1179,1179,1179,0
|
|
20230818,180300,187143786,1179,1179,1179,1179,0
|
|
20230818,180200,187143786,1179,1179,1179,1179,0
|
|
20230818,180100,187143786,1179,1179,1179,1179,0
|
|
20230818,180000,187143786,1179,1179,1179,1179,3527
|
|
20230818,175900,187143786,1179,1179,1179,1179,0
|
|
20230818,175800,187143786,1179,1179,1179,1179,0
|
|
20230818,175700,187143786,1179,1179,1179,1179,0
|
|
20230818,175600,187143786,1179,1179,1179,1179,0
|
|
20230818,175500,187143786,1179,1179,1179,1179,0
|
|
20230818,175400,187143786,1179,1179,1179,1179,0
|
|
20230818,175300,187143786,1179,1179,1179,1179,0
|
|
20230818,175200,187143786,1179,1179,1179,1179,0
|
|
20230818,175100,187143786,1179,1179,1179,1179,0
|
|
20230818,175000,187143786,1179,1179,1179,1179,0
|
|
20230818,174900,187143786,1179,1179,1179,1179,0
|
|
20230818,174800,187143786,1179,1179,1179,1179,0
|
|
20230818,174700,187143786,1179,1179,1179,1179,0
|
|
20230818,174600,187143786,1179,1179,1179,1179,0
|
|
20230818,174500,187143786,1179,1179,1179,1179,0
|
|
20230818,174400,187143786,1179,1179,1179,1179,0
|
|
20230818,174300,187143786,1179,1179,1179,1179,0
|
|
20230818,174200,187143786,1179,1179,1179,1179,0
|
|
20230818,174100,187143786,1179,1179,1179,1179,0
|
|
20230818,174000,187143786,1179,1179,1179,1179,0
|
|
20230818,173900,187143786,1179,1179,1179,1179,0
|
|
20230818,173800,187143786,1179,1179,1179,1179,0
|
|
20230818,173700,187143786,1179,1179,1179,1179,0
|
|
20230818,173600,187143786,1179,1179,1179,1179,0
|
|
20230818,173500,187143786,1179,1179,1179,1179,0
|
|
20230818,173400,187143786,1179,1179,1179,1179,0
|
|
20230818,173300,187143786,1179,1179,1179,1179,0
|
|
20230818,173200,187143786,1179,1179,1179,1179,0
|
|
20230818,173100,187143786,1179,1179,1179,1179,0
|
|
20230818,173000,187143786,1179,1179,1179,1179,3527
|
|
20230818,172900,187143786,1179,1179,1179,1179,0
|
|
20230818,172800,187143786,1179,1179,1179,1179,0
|
|
20230818,172700,187143786,1179,1179,1179,1179,0
|
|
20230818,172600,187143786,1179,1179,1179,1179,0
|
|
20230818,172500,187143786,1179,1179,1179,1179,0
|
|
20230818,172400,187143786,1179,1179,1179,1179,0
|
|
20230818,172300,187143786,1179,1179,1179,1179,0
|
|
20230818,172200,187143786,1179,1179,1179,1179,0
|
|
20230818,172100,187143786,1179,1179,1179,1179,0
|
|
20230818,172000,187143786,1179,1179,1179,1179,0
|
|
20230818,171900,187143786,1179,1179,1179,1179,0
|
|
20230818,171800,187143786,1179,1179,1179,1179,0
|
|
20230818,171700,187143786,1179,1179,1179,1179,0
|
|
20230818,171600,187143786,1179,1179,1179,1179,0
|
|
20230818,171500,187143786,1179,1179,1179,1179,0
|
|
20230818,171400,187143786,1179,1179,1179,1179,0
|
|
20230818,171300,187143786,1179,1179,1179,1179,0
|
|
20230818,171200,187143786,1179,1179,1179,1179,0
|
|
20230818,171100,187143786,1179,1179,1179,1179,0
|
|
20230818,171000,187143786,1179,1179,1179,1179,0
|
|
20230818,170900,187143786,1179,1179,1179,1179,0
|
|
20230818,170800,187143786,1179,1179,1179,1179,0
|
|
20230818,170700,187143786,1179,1179,1179,1179,0
|
|
20230818,170600,187143786,1179,1179,1179,1179,0
|
|
20230818,170500,187143786,1179,1179,1179,1179,0
|
|
20230818,170400,187143786,1179,1179,1179,1179,0
|
|
20230818,170300,187143786,1179,1179,1179,1179,0
|
|
20230818,170200,187143786,1179,1179,1179,1179,0
|
|
20230818,170100,187143786,1179,1179,1179,1179,0
|
|
20230818,170000,187143786,1179,1179,1179,1179,3527
|
|
20230818,165900,187143786,1179,1179,1179,1179,0
|
|
20230818,165800,187143786,1179,1179,1179,1179,0
|
|
20230818,165700,187143786,1179,1179,1179,1179,0
|
|
20230818,165600,187143786,1179,1179,1179,1179,0
|
|
20230818,165500,187143786,1179,1179,1179,1179,0
|
|
20230818,165400,187143786,1179,1179,1179,1179,0
|
|
20230818,165300,187143786,1179,1179,1179,1179,0
|
|
20230818,165200,187143786,1179,1179,1179,1179,0
|
|
20230818,165100,187143786,1179,1179,1179,1179,0
|
|
20230818,165000,187143786,1179,1179,1179,1179,0
|
|
20230818,164900,187143786,1179,1179,1179,1179,0
|
|
20230818,164800,187143786,1179,1179,1179,1179,0
|
|
20230818,164700,187143786,1179,1179,1179,1179,0
|
|
20230818,164600,187143786,1179,1179,1179,1179,0
|
|
20230818,164500,187143786,1179,1179,1179,1179,0
|
|
20230818,164400,187143786,1179,1179,1179,1179,0
|
|
20230818,164300,187143786,1179,1179,1179,1179,0
|
|
20230818,164200,187143786,1179,1179,1179,1179,0
|
|
20230818,164100,187143786,1179,1179,1179,1179,0
|
|
20230818,164000,187143786,1179,1179,1179,1179,0
|
|
20230818,163900,187143786,1179,1179,1179,1179,0
|
|
20230818,163800,187143786,1179,1179,1179,1179,0
|
|
20230818,163700,187143786,1179,1179,1179,1179,0
|
|
20230818,163600,187143786,1179,1179,1179,1179,0
|
|
20230818,163500,187143786,1179,1179,1179,1179,0
|
|
20230818,163400,187143786,1179,1179,1179,1179,0
|
|
20230818,163300,187143786,1179,1179,1179,1179,0
|
|
20230818,163200,187143786,1179,1179,1179,1179,0
|
|
20230818,163100,187143786,1179,1179,1179,1179,0
|
|
20230818,163000,187143786,1179,1179,1179,1179,3527
|
|
20230818,162900,187143786,1179,1179,1179,1179,0
|
|
20230818,162800,187143786,1179,1179,1179,1179,0
|
|
20230818,162700,187143786,1179,1179,1179,1179,0
|
|
20230818,162600,187143786,1179,1179,1179,1179,0
|
|
20230818,162500,187143786,1179,1179,1179,1179,0
|
|
20230818,162400,187143786,1179,1179,1179,1179,0
|
|
20230818,162300,187143786,1179,1179,1179,1179,0
|
|
20230818,162200,187143786,1179,1179,1179,1179,0
|
|
20230818,162100,187143786,1179,1179,1179,1179,0
|
|
20230818,162000,187143786,1179,1179,1179,1179,0
|
|
20230818,161900,187143786,1179,1179,1179,1179,0
|
|
20230818,161800,187143786,1179,1179,1179,1179,0
|
|
20230818,161700,187143786,1179,1179,1179,1179,0
|
|
20230818,161600,187143786,1179,1179,1179,1179,0
|
|
20230818,161500,187143786,1179,1179,1179,1179,0
|
|
20230818,161400,187143786,1179,1179,1179,1179,0
|
|
20230818,161300,187143786,1179,1179,1179,1179,0
|
|
20230818,161200,187143786,1179,1179,1179,1179,0
|
|
20230818,161100,187143786,1179,1179,1179,1179,0
|
|
20230818,161000,187143786,1179,1179,1179,1179,0
|
|
20230818,160900,187143786,1179,1179,1179,1179,0
|
|
20230818,160800,187143786,1179,1179,1179,1179,0
|
|
20230818,160700,187143786,1179,1179,1179,1179,0
|
|
20230818,160600,187143786,1179,1179,1179,1179,0
|
|
20230818,160500,187143786,1179,1179,1179,1179,0
|
|
20230818,160400,187143786,1179,1179,1179,1179,0
|
|
20230818,160300,187143786,1179,1179,1179,1179,0
|
|
20230818,160200,187143786,1179,1179,1179,1179,0
|
|
20230818,160100,187143786,1179,1179,1179,1179,0
|
|
20230818,160000,187143786,1179,1179,1179,1179,3527
|
|
20230818,155900,187143786,1179,1179,1179,1179,0
|
|
20230818,155800,187143786,1179,1179,1179,1179,0
|
|
20230818,155700,187143786,1179,1179,1179,1179,0
|
|
20230818,155600,187143786,1179,1179,1179,1179,0
|
|
20230818,155500,187143786,1179,1179,1179,1179,0
|
|
20230818,155400,187143786,1179,1179,1179,1179,0
|
|
20230818,155300,187143786,1179,1179,1179,1179,0
|
|
20230818,155200,187143786,1179,1179,1179,1179,0
|
|
20230818,155100,187143786,1179,1179,1179,1179,0
|
|
20230818,155000,187143786,1179,1179,1179,1179,0
|
|
20230818,154900,187143786,1179,1179,1179,1179,0
|
|
20230818,154800,187143786,1179,1179,1179,1179,0
|
|
20230818,154700,187143786,1179,1179,1179,1179,0
|
|
20230818,154600,187143786,1179,1179,1179,1179,0
|
|
20230818,154500,187143786,1179,1179,1179,1179,0
|
|
20230818,154400,187143786,1179,1179,1179,1179,0
|
|
20230818,154300,187143786,1179,1179,1179,1179,0
|
|
20230818,154200,187143786,1179,1179,1179,1179,0
|
|
20230818,154100,187143786,1179,1179,1179,1179,0
|
|
20230818,154000,187143786,1179,1179,1179,1179,0
|
|
20230818,153900,187143786,1179,1179,1179,1179,0
|
|
20230818,153800,187143786,1179,1179,1179,1179,0
|
|
20230818,153700,187143786,1179,1179,1179,1179,0
|
|
20230818,153600,187143786,1179,1179,1179,1179,0
|
|
20230818,153500,187143786,1179,1179,1179,1179,0
|
|
20230818,153400,187143786,1179,1179,1179,1179,0
|
|
20230818,153300,187143786,1179,1179,1179,1179,0
|
|
20230818,153200,187143786,1179,1179,1179,1179,0
|
|
20230818,153100,187143786,1179,1179,1179,1179,0
|
|
20230818,153000,187143786,1179,1179,1179,1179,7054
|
|
20230818,152900,182985453,1172,1172,1172,1172,0
|
|
20230818,152800,182985453,1172,1172,1172,1172,0
|
|
20230818,152700,182985453,1172,1172,1172,1172,0
|
|
20230818,152600,182985453,1172,1172,1172,1172,0
|
|
20230818,152500,182985453,1172,1172,1172,1172,0
|
|
20230818,152400,182985453,1172,1172,1172,1172,0
|
|
20230818,152300,182985453,1172,1172,1172,1172,0
|
|
20230818,152200,182985453,1172,1172,1172,1172,0
|
|
20230818,152100,182985453,1172,1172,1172,1172,0
|
|
20230818,152000,182985453,1172,1172,1172,1172,0
|
|
20230818,151900,182985453,1172,1171,1172,1171,506
|
|
20230818,151800,182392674,1170,1170,1170,1170,0
|
|
20230818,151700,182392674,1170,1171,1171,1170,4987
|
|
20230818,151600,176556590,1171,1171,1171,1171,0
|
|
20230818,151500,176556590,1171,1171,1171,1171,0
|
|
20230818,151400,176556590,1171,1171,1171,1171,1000
|
|
20230818,151300,175385590,1171,1171,1171,1171,0
|
|
20230818,151200,175385590,1171,1171,1171,1171,0
|
|
20230818,151100,175385590,1171,1171,1171,1171,0
|
|
20230818,151000,175385590,1171,1171,1171,1171,45
|
|
20230818,150900,175332895,1171,1171,1171,1171,0
|
|
20230818,150800,175332895,1171,1171,1171,1171,11
|
|
20230818,150700,175320014,1171,1172,1172,1171,6
|
|
20230818,150600,175312984,1172,1172,1172,1172,128
|
|
20230818,150500,175162968,1172,1170,1172,1170,151
|
|
20230818,150400,174986196,1170,1170,1170,1170,0
|
|
20230818,150300,174986196,1170,1170,1170,1170,360
|
|
20230818,150200,174564996,1171,1171,1171,1171,140
|
|
20230818,150100,174401056,1172,1172,1172,1172,1
|
|
20230818,150000,174399884,1172,1172,1172,1172,0
|
|
20230818,145900,174399884,1172,1172,1172,1172,0
|
|
20230818,145800,174399884,1172,1172,1172,1172,3
|
|
20230818,145700,174396368,1172,1172,1172,1172,2
|
|
20230818,145600,174394024,1171,1171,1171,1171,0
|
|
20230818,145500,174394024,1171,1170,1171,1170,230
|
|
20230818,145400,174124794,1171,1171,1171,1171,4
|
|
20230818,145300,174120110,1170,1170,1170,1170,0
|
|
20230818,145200,174120110,1170,1170,1170,1170,0
|
|
20230818,145100,174120110,1170,1170,1170,1170,300
|
|
20230818,145000,173769110,1171,1171,1171,1171,310
|
|
20230818,144900,173406100,1171,1171,1171,1171,241
|
|
20230818,144800,173123889,1170,1170,1170,1170,0
|
|
20230818,144700,173123889,1170,1170,1170,1170,76
|
|
20230818,144600,173034969,1170,1170,1170,1170,1
|
|
20230818,144500,173033799,1171,1171,1171,1171,0
|
|
20230818,144400,173033799,1171,1171,1171,1171,130
|
|
20230818,144300,172881569,1171,1171,1171,1171,31
|
|
20230818,144200,172845268,1171,1171,1171,1171,200
|
|
20230818,144100,172611068,1171,1171,1171,1171,12
|
|
20230818,144000,172597016,1171,1171,1171,1171,0
|
|
20230818,143900,172597016,1171,1171,1171,1171,30
|
|
20230818,143800,172561886,1171,1171,1171,1171,0
|
|
20230818,143700,172561886,1171,1171,1171,1171,241
|
|
20230818,143600,172279675,1171,1171,1171,1171,2
|
|
20230818,143500,172277333,1170,1171,1171,1170,201
|
|
20230818,143400,172041963,1171,1171,1171,1171,0
|
|
20230818,143300,172041963,1171,1171,1171,1171,53
|
|
20230818,143200,171979900,1171,1171,1171,1171,91
|
|
20230818,143100,171873339,1171,1171,1171,1171,300
|
|
20230818,143000,171522039,1171,1171,1171,1171,0
|
|
20230818,142900,171522039,1171,1171,1171,1171,0
|
|
20230818,142800,171522039,1171,1170,1171,1170,25
|
|
20230818,142700,171492769,1170,1170,1170,1170,0
|
|
20230818,142600,171492769,1170,1170,1170,1170,200
|
|
20230818,142500,171258769,1170,1170,1170,1170,0
|
|
20230818,142400,171258769,1170,1170,1170,1170,0
|
|
20230818,142300,171258769,1170,1170,1170,1169,1645
|
|
20230818,142200,169335119,1170,1171,1171,1170,3566
|
|
20230818,142100,165162897,1171,1171,1171,1171,10
|
|
20230818,142000,165151187,1171,1171,1171,1171,3
|
|
20230818,141900,165147674,1171,1171,1171,1171,5
|
|
20230818,141800,165141819,1171,1171,1171,1171,838
|
|
20230818,141700,164160521,1172,1172,1172,1172,30
|
|
20230818,141600,164125361,1172,1172,1172,1172,50
|
|
20230818,141500,164066761,1172,1172,1172,1172,53
|
|
20230818,141400,164004645,1172,1172,1172,1172,43
|
|
20230818,141300,163954249,1172,1172,1172,1172,29
|
|
20230818,141200,163920261,1172,1172,1172,1172,3
|
|
20230818,141100,163916745,1171,1171,1171,1171,0
|
|
20230818,141000,163916745,1171,1171,1171,1171,206
|
|
20230818,140900,163675519,1171,1171,1171,1171,198
|
|
20230818,140800,163443661,1171,1172,1172,1171,115
|
|
20230818,140700,163308981,1172,1172,1172,1171,132
|
|
20230818,140600,163154377,1172,1172,1172,1172,0
|
|
20230818,140500,163154377,1172,1173,1173,1172,1578
|
|
20230818,140400,161304861,1172,1173,1173,1172,880
|
|
20230818,140300,160273393,1171,1171,1171,1171,0
|
|
20230818,140200,160273393,1171,1171,1171,1171,0
|
|
20230818,140100,160273393,1171,1172,1172,1171,1000
|
|
20230818,140000,159101799,1176,1176,1176,1176,0
|
|
20230818,135900,159101799,1176,1176,1176,1176,0
|
|
20230818,135800,159101799,1176,1176,1176,1176,10
|
|
20230818,135700,159090039,1172,1172,1172,1172,0
|
|
20230818,135600,159090039,1172,1173,1173,1172,5001
|
|
20230818,135500,153228680,1173,1173,1173,1173,0
|
|
20230818,135400,153228680,1173,1173,1173,1173,28
|
|
20230818,135300,153195836,1173,1173,1175,1173,208
|
|
20230818,135200,152951772,1175,1175,1175,1175,570
|
|
20230818,135100,152282022,1175,1175,1175,1175,0
|
|
20230818,135000,152282022,1175,1175,1175,1175,0
|
|
20230818,134900,152282022,1175,1175,1175,1175,1
|
|
20230818,134800,152280847,1176,1173,1176,1173,5
|
|
20230818,134700,152274979,1173,1173,1175,1173,25
|
|
20230818,134600,152245636,1173,1173,1173,1173,133
|
|
20230818,134500,152089627,1173,1173,1173,1173,953
|
|
20230818,134400,150971758,1173,1175,1175,1173,46
|
|
20230818,134300,150917768,1175,1175,1175,1175,0
|
|
20230818,134200,150917768,1175,1175,1175,1175,0
|
|
20230818,134100,150917768,1175,1175,1175,1175,1
|
|
20230818,134000,150916593,1175,1175,1175,1175,0
|
|
20230818,133900,150916593,1175,1175,1175,1175,1
|
|
20230818,133800,150915418,1173,1173,1173,1173,0
|
|
20230818,133700,150915418,1173,1173,1173,1173,0
|
|
20230818,133600,150915418,1173,1173,1173,1173,0
|
|
20230818,133500,150915418,1173,1175,1175,1173,135
|
|
20230818,133400,150757029,1176,1176,1176,1176,0
|
|
20230818,133300,150757029,1176,1176,1176,1176,0
|
|
20230818,133200,150757029,1176,1176,1176,1176,10
|
|
20230818,133100,150745269,1176,1176,1176,1176,0
|
|
20230818,133000,150745269,1176,1176,1176,1176,0
|
|
20230818,132900,150745269,1176,1176,1176,1176,0
|
|
20230818,132800,150745269,1176,1176,1176,1176,1
|
|
20230818,132700,150744093,1176,1176,1176,1176,0
|
|
20230818,132600,150744093,1176,1176,1176,1176,0
|
|
20230818,132500,150744093,1176,1173,1176,1173,12
|
|
20230818,132400,150730008,1176,1176,1176,1176,1
|
|
20230818,132300,150728832,1176,1176,1176,1176,0
|
|
20230818,132200,150728832,1176,1176,1176,1176,0
|
|
20230818,132100,150728832,1176,1176,1176,1176,0
|
|
20230818,132000,150728832,1176,1176,1176,1176,6
|
|
20230818,131900,150721776,1176,1176,1176,1176,0
|
|
20230818,131800,150721776,1176,1176,1176,1176,1
|
|
20230818,131700,150720600,1176,1176,1176,1176,0
|
|
20230818,131600,150720600,1176,1176,1176,1176,0
|
|
20230818,131500,150720600,1176,1176,1176,1176,20
|
|
20230818,131400,150697080,1176,1171,1176,1171,86
|
|
20230818,131300,150596369,1170,1170,1170,1170,0
|
|
20230818,131200,150596369,1170,1170,1170,1170,0
|
|
20230818,131100,150596369,1170,1170,1170,1170,0
|
|
20230818,131000,150596369,1170,1170,1170,1170,0
|
|
20230818,130900,150596369,1170,1170,1170,1170,0
|
|
20230818,130800,150596369,1170,1170,1170,1170,0
|
|
20230818,130700,150596369,1170,1170,1170,1170,0
|
|
20230818,130600,150596369,1170,1170,1170,1170,0
|
|
20230818,130500,150596369,1170,1170,1170,1170,0
|
|
20230818,130400,150596369,1170,1172,1172,1170,1310
|
|
20230818,130300,149063061,1170,1170,1170,1170,0
|
|
20230818,130200,149063061,1170,1170,1170,1170,0
|
|
20230818,130100,149063061,1170,1170,1170,1170,0
|
|
20230818,130000,149063061,1170,1170,1170,1170,0
|
|
20230818,125900,149063061,1170,1170,1170,1170,0
|
|
20230818,125800,149063061,1170,1170,1170,1170,0
|
|
20230818,125700,149063061,1170,1170,1170,1170,0
|
|
20230818,125600,149063061,1170,1170,1170,1170,0
|
|
20230818,125500,149063061,1170,1174,1177,1170,16389
|
|
20230818,125400,129863637,1174,1177,1177,1174,509
|
|
20230818,125300,129265873,1177,1177,1177,1177,5
|
|
20230818,125200,129259988,1174,1174,1174,1173,1736
|
|
20230818,125100,127222526,1174,1174,1174,1174,0
|
|
20230818,125000,127222526,1174,1174,1174,1174,3
|
|
20230818,124900,127219004,1174,1174,1174,1174,26
|
|
20230818,124800,127188480,1175,1175,1175,1175,25
|
|
20230818,124700,127159105,1173,1173,1173,1173,0
|
|
20230818,124600,127159105,1173,1173,1173,1173,0
|
|
20230818,124500,127159105,1173,1173,1173,1173,798
|
|
20230818,124400,126223051,1173,1173,1173,1173,300
|
|
20230818,124300,125871151,1173,1173,1173,1173,0
|
|
20230818,124200,125871151,1173,1173,1173,1173,0
|
|
20230818,124100,125871151,1173,1173,1173,1173,61
|
|
20230818,124000,125799598,1174,1174,1174,1174,2
|
|
20230818,123900,125797250,1173,1173,1173,1173,0
|
|
20230818,123800,125797250,1173,1173,1173,1173,0
|
|
20230818,123700,125797250,1173,1173,1173,1173,0
|
|
20230818,123600,125797250,1173,1173,1173,1173,0
|
|
20230818,123500,125797250,1173,1173,1173,1173,0
|
|
20230818,123400,125797250,1173,1173,1173,1173,0
|
|
20230818,123300,125797250,1173,1173,1173,1173,11
|
|
20230818,123200,125784347,1176,1176,1176,1176,1
|
|
20230818,123100,125783171,1177,1177,1177,1177,0
|
|
20230818,123000,125783171,1177,1177,1177,1177,0
|
|
20230818,122900,125783171,1177,1177,1177,1177,0
|
|
20230818,122800,125783171,1177,1177,1177,1177,0
|
|
20230818,122700,125783171,1177,1176,1177,1176,2
|
|
20230818,122600,125780818,1174,1174,1174,1174,0
|
|
20230818,122500,125780818,1174,1174,1174,1174,100
|
|
20230818,122400,125663418,1174,1174,1174,1174,0
|
|
20230818,122300,125663418,1174,1174,1174,1174,0
|
|
20230818,122200,125663418,1174,1174,1174,1174,301
|
|
20230818,122100,125310044,1174,1174,1174,1174,0
|
|
20230818,122000,125310044,1174,1174,1174,1174,81
|
|
20230818,121900,125214950,1174,1174,1174,1174,1
|
|
20230818,121800,125213776,1175,1175,1175,1175,0
|
|
20230818,121700,125213776,1175,1173,1175,1173,213
|
|
20230818,121600,124963767,1175,1175,1175,1175,0
|
|
20230818,121500,124963767,1175,1175,1175,1175,8
|
|
20230818,121400,124954367,1175,1173,1175,1173,6
|
|
20230818,121300,124947319,1173,1173,1173,1173,14
|
|
20230818,121200,124930897,1173,1174,1174,1173,2286
|
|
20230818,121100,122247626,1175,1175,1175,1175,0
|
|
20230818,121000,122247626,1175,1175,1175,1175,113
|
|
20230818,120900,122114851,1175,1175,1175,1175,29
|
|
20230818,120800,122080776,1175,1175,1175,1175,0
|
|
20230818,120700,122080776,1175,1175,1175,1175,2
|
|
20230818,120600,122078426,1175,1175,1175,1175,187
|
|
20230818,120500,121858701,1178,1178,1178,1178,0
|
|
20230818,120400,121858701,1178,1178,1178,1178,0
|
|
20230818,120300,121858701,1178,1178,1178,1178,0
|
|
20230818,120200,121858701,1178,1178,1178,1178,0
|
|
20230818,120100,121858701,1178,1178,1178,1178,0
|
|
20230818,120000,121858701,1178,1178,1178,1178,30
|
|
20230818,115900,121823361,1175,1175,1175,1175,0
|
|
20230818,115800,121823361,1175,1175,1175,1175,1
|
|
20230818,115700,121822186,1175,1175,1175,1175,77
|
|
20230818,115600,121731711,1175,1175,1175,1175,0
|
|
20230818,115500,121731711,1175,1175,1175,1175,0
|
|
20230818,115400,121731711,1175,1178,1178,1175,277
|
|
20230818,115300,121406233,1178,1178,1178,1178,59
|
|
20230818,115200,121336731,1178,1178,1178,1178,0
|
|
20230818,115100,121336731,1178,1178,1178,1178,0
|
|
20230818,115000,121336731,1178,1178,1178,1178,0
|
|
20230818,114900,121336731,1178,1178,1178,1178,0
|
|
20230818,114800,121336731,1178,1178,1178,1178,241
|
|
20230818,114700,121052833,1175,1178,1178,1175,9
|
|
20230818,114600,121042255,1174,1174,1174,1174,0
|
|
20230818,114500,121042255,1174,1174,1174,1174,0
|
|
20230818,114400,121042255,1174,1174,1174,1174,71
|
|
20230818,114300,120958901,1174,1174,1174,1174,1
|
|
20230818,114200,120957727,1174,1174,1174,1174,0
|
|
20230818,114100,120957727,1174,1174,1174,1174,0
|
|
20230818,114000,120957727,1174,1175,1175,1174,243
|
|
20230818,113900,120672381,1176,1176,1176,1176,444
|
|
20230818,113800,120150237,1178,1178,1178,1178,1
|
|
20230818,113700,120149059,1173,1173,1173,1173,0
|
|
20230818,113600,120149059,1173,1173,1173,1173,0
|
|
20230818,113500,120149059,1173,1173,1173,1173,0
|
|
20230818,113400,120149059,1173,1173,1173,1173,0
|
|
20230818,113300,120149059,1173,1174,1174,1173,310
|
|
20230818,113200,119785397,1178,1178,1178,1178,0
|
|
20230818,113100,119785397,1178,1178,1178,1178,1
|
|
20230818,113000,119784219,1178,1178,1178,1178,1
|
|
20230818,112900,119783041,1174,1176,1176,1174,4866
|
|
20230818,112800,114068502,1178,1178,1178,1178,4
|
|
20230818,112700,114063790,1179,1179,1179,1179,0
|
|
20230818,112600,114063790,1179,1179,1179,1179,0
|
|
20230818,112500,114063790,1179,1179,1179,1179,0
|
|
20230818,112400,114063790,1179,1179,1179,1179,17
|
|
20230818,112300,114043747,1179,1179,1179,1179,1
|
|
20230818,112200,114042568,1179,1179,1179,1179,19
|
|
20230818,112100,114020167,1179,1179,1179,1179,37
|
|
20230818,112000,113976544,1179,1179,1179,1179,357
|
|
20230818,111900,113555641,1180,1180,1180,1180,10
|
|
20230818,111800,113543841,1180,1180,1180,1180,39
|
|
20230818,111700,113497821,1180,1179,1180,1179,75
|
|
20230818,111600,113409394,1180,1180,1180,1180,110
|
|
20230818,111500,113279594,1179,1176,1179,1176,411
|
|
20230818,111400,112795325,1176,1176,1176,1176,1
|
|
20230818,111300,112794149,1176,1176,1176,1176,0
|
|
20230818,111200,112794149,1176,1176,1176,1176,349
|
|
20230818,111100,112383725,1177,1178,1178,1177,51
|
|
20230818,111000,112323697,1179,1179,1179,1179,0
|
|
20230818,110900,112323697,1179,1179,1179,1179,2
|
|
20230818,110800,112321339,1179,1179,1179,1179,1
|
|
20230818,110700,112320160,1179,1179,1179,1179,0
|
|
20230818,110600,112320160,1179,1179,1179,1179,1
|
|
20230818,110500,112318981,1179,1179,1179,1179,1
|
|
20230818,110400,112317802,1179,1178,1179,1178,12
|
|
20230818,110300,112303664,1179,1179,1179,1179,405
|
|
20230818,110200,111826169,1180,1180,1180,1180,0
|
|
20230818,110100,111826169,1180,1180,1180,1180,0
|
|
20230818,110000,111826169,1180,1180,1180,1180,0
|
|
20230818,105900,111826169,1180,1180,1180,1180,2
|
|
20230818,105800,111823809,1180,1180,1180,1180,1
|
|
20230818,105700,111822629,1179,1178,1180,1178,2816
|
|
20230818,105600,108502585,1175,1175,1175,1175,2
|
|
20230818,105500,108500235,1177,1177,1177,1177,50
|
|
20230818,105400,108441385,1179,1179,1179,1179,0
|
|
20230818,105300,108441385,1179,1179,1179,1179,0
|
|
20230818,105200,108441385,1179,1179,1179,1179,20
|
|
20230818,105100,108417805,1180,1180,1180,1180,1
|
|
20230818,105000,108416625,1173,1173,1173,1173,703
|
|
20230818,104900,107592006,1173,1171,1173,1171,260
|
|
20230818,104800,107287183,1171,1172,1172,1171,3868
|
|
20230818,104700,102757748,1172,1172,1172,1172,108
|
|
20230818,104600,102631172,1172,1173,1173,1172,60
|
|
20230818,104500,102560802,1173,1173,1173,1173,0
|
|
20230818,104400,102560802,1173,1173,1173,1173,101
|
|
20230818,104300,102442329,1173,1173,1173,1173,10
|
|
20230818,104200,102430599,1173,1173,1173,1173,22
|
|
20230818,104100,102404793,1173,1173,1173,1173,0
|
|
20230818,104000,102404793,1173,1171,1173,1171,506
|
|
20230818,103900,101812259,1172,1172,1172,1172,1
|
|
20230818,103800,101811087,1173,1173,1173,1173,0
|
|
20230818,103700,101811087,1173,1173,1173,1173,1
|
|
20230818,103600,101809914,1171,1171,1171,1171,0
|
|
20230818,103500,101809914,1171,1172,1172,1171,900
|
|
20230818,103400,100755907,1173,1173,1173,1173,4
|
|
20230818,103300,100751215,1171,1171,1171,1171,0
|
|
20230818,103200,100751215,1171,1175,1175,1171,80
|
|
20230818,103100,100657495,1176,1176,1176,1176,137
|
|
20230818,103000,100496383,1176,1176,1176,1176,100
|
|
20230818,102900,100378783,1177,1177,1177,1177,50
|
|
20230818,102800,100319933,1176,1176,1176,1176,0
|
|
20230818,102700,100319933,1176,1176,1176,1176,100
|
|
20230818,102600,100202333,1176,1176,1176,1176,0
|
|
20230818,102500,100202333,1176,1176,1176,1176,0
|
|
20230818,102400,100202333,1176,1176,1176,1176,0
|
|
20230818,102300,100202333,1176,1176,1176,1176,1682
|
|
20230818,102200,98224301,1174,1174,1174,1174,0
|
|
20230818,102100,98224301,1174,1172,1174,1172,1759
|
|
20230818,102000,96159819,1172,1172,1172,1172,0
|
|
20230818,101900,96159819,1172,1172,1172,1172,28
|
|
20230818,101800,96127003,1171,1173,1173,1170,103
|
|
20230818,101700,96006440,1173,1173,1173,1173,1
|
|
20230818,101600,96005267,1170,1170,1170,1170,0
|
|
20230818,101500,96005267,1170,1170,1170,1170,0
|
|
20230818,101400,96005267,1170,1173,1173,1170,1154
|
|
20230818,101300,94654781,1173,1170,1173,1170,453
|
|
20230818,101200,94123598,1170,1170,1170,1170,1054
|
|
20230818,101100,92890418,1170,1170,1170,1170,230
|
|
20230818,101000,92621318,1170,1170,1170,1170,1
|
|
20230818,100900,92620148,1170,1170,1170,1170,1
|
|
20230818,100800,92618978,1169,1169,1169,1169,2601
|
|
20230818,100700,89578409,1170,1171,1171,1170,8753
|
|
20230818,100600,79337309,1170,1171,1171,1170,999
|
|
20230818,100500,78168121,1170,1171,1171,1170,592
|
|
20230818,100400,77475331,1170,1174,1174,1170,10472
|
|
20230818,100300,65198255,1174,1174,1174,1174,1046
|
|
20230818,100200,63970251,1174,1174,1174,1174,0
|
|
20230818,100100,63970251,1174,1174,1174,1174,6
|
|
20230818,100000,63963207,1174,1176,1176,1174,64
|
|
20230818,095900,63888067,1173,1173,1173,1173,100
|
|
20230818,095800,63770767,1172,1176,1176,1172,1550
|
|
20230818,095700,61952084,1174,1176,1176,1174,360
|
|
20230818,095600,61529427,1174,1174,1174,1174,230
|
|
20230818,095500,61259407,1175,1175,1175,1175,332
|
|
20230818,095400,60869307,1175,1176,1176,1175,5669
|
|
20230818,095300,54205386,1181,1181,1181,1181,0
|
|
20230818,095200,54205386,1181,1181,1181,1181,0
|
|
20230818,095100,54205386,1181,1181,1181,1181,0
|
|
20230818,095000,54205386,1181,1182,1182,1177,60
|
|
20230818,094900,54134727,1182,1182,1182,1182,17
|
|
20230818,094800,54114633,1182,1176,1182,1176,4008
|
|
20230818,094700,49401177,1176,1177,1177,1176,1502
|
|
20230818,094600,47633932,1177,1177,1177,1177,0
|
|
20230818,094500,47633932,1177,1177,1177,1177,8
|
|
20230818,094400,47624516,1176,1177,1177,1176,649
|
|
20230818,094300,46861242,1176,1176,1176,1176,0
|
|
20230818,094200,46861242,1176,1176,1176,1176,0
|
|
20230818,094100,46861242,1176,1176,1176,1176,0
|
|
20230818,094000,46861242,1176,1179,1179,1176,820
|
|
20230818,093900,45895981,1184,1184,1184,1184,9
|
|
20230818,093800,45885325,1184,1184,1184,1184,1
|
|
20230818,093700,45884141,1177,1177,1177,1176,3109
|
|
20230818,093600,42224861,1177,1177,1177,1177,513
|
|
20230818,093500,41621060,1177,1183,1183,1177,4483
|
|
20230818,093400,36331760,1183,1184,1184,1183,11
|
|
20230818,093300,36318738,1184,1184,1184,1184,2
|
|
20230818,093200,36316370,1184,1187,1187,1184,1017
|
|
20230818,093100,35110219,1187,1187,1187,1185,11
|
|
20230818,093000,35097168,1185,1186,1186,1185,21
|
|
20230818,092900,35072263,1187,1187,1187,1187,51
|
|
20230818,092800,35011726,1187,1187,1187,1187,12
|
|
20230818,092700,34997482,1180,1180,1180,1180,0
|
|
20230818,092600,34997482,1180,1180,1180,1180,200
|
|
20230818,092500,34761482,1180,1180,1180,1180,0
|
|
20230818,092400,34761482,1180,1180,1180,1180,0
|
|
20230818,092300,34761482,1180,1185,1185,1180,78
|
|
20230818,092200,34669401,1185,1185,1185,1185,178
|
|
20230818,092100,34458471,1186,1186,1186,1186,2
|
|
20230818,092000,34456099,1186,1190,1190,1186,219
|
|
20230818,091900,34196345,1190,1190,1190,1190,1
|
|
20230818,091800,34195155,1186,1186,1186,1185,121
|
|
20230818,091700,34051669,1185,1185,1185,1185,10
|
|
20230818,091600,34039819,1180,1180,1180,1180,0
|
|
20230818,091500,34039819,1180,1180,1180,1180,3
|
|
20230818,091400,34036279,1180,1177,1180,1177,1308
|
|
20230818,091300,32493507,1177,1175,1177,1175,1045
|
|
20230818,091200,31264218,1174,1175,1175,1172,13168
|
|
20230818,091100,15818491,1175,1175,1175,1174,4543
|
|
20230818,091000,10484812,1175,1177,1177,1175,2837
|
|
20230818,090900,7150023,1177,1177,1177,1176,174
|
|
20230818,090800,6945226,1177,1184,1184,1177,2159
|
|
20230818,090700,4403774,1184,1185,1185,1184,150
|
|
20230818,090600,4226030,1178,1178,1178,1178,740
|
|
20230818,090500,3354310,1178,1181,1181,1178,404
|
|
20230818,090400,2877946,1179,1179,1179,1179,23
|
|
20230818,090300,2850829,1191,1191,1191,1191,1
|
|
20230818,090200,2849638,1191,1179,1191,1179,55
|
|
20230818,090100,2784769,1194,1194,1194,1194,1
|
|
20230818,090000,2783575,1175,1175,1175,1175,2369
|