692 lines
32 KiB
CSV
692 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230908,202900,127149316,1191,1191,1191,1191,621
|
|
20230908,202800,127149316,1191,1191,1191,1191,0
|
|
20230908,202700,127149316,1191,1191,1191,1191,0
|
|
20230908,202600,127149316,1191,1191,1191,1191,0
|
|
20230908,202500,127149316,1191,1191,1191,1191,0
|
|
20230908,202400,127149316,1191,1191,1191,1191,0
|
|
20230908,202300,127149316,1191,1191,1191,1191,0
|
|
20230908,202200,127149316,1191,1191,1191,1191,0
|
|
20230908,202100,127149316,1191,1191,1191,1191,0
|
|
20230908,202000,127149316,1191,1191,1191,1191,0
|
|
20230908,201900,127149316,1191,1191,1191,1191,0
|
|
20230908,201800,127149316,1191,1191,1191,1191,0
|
|
20230908,201700,127149316,1191,1191,1191,1191,0
|
|
20230908,201600,127149316,1191,1191,1191,1191,0
|
|
20230908,201500,127149316,1191,1191,1191,1191,0
|
|
20230908,201400,127149316,1191,1191,1191,1191,0
|
|
20230908,201300,127149316,1191,1191,1191,1191,0
|
|
20230908,201200,127149316,1191,1191,1191,1191,0
|
|
20230908,201100,127149316,1191,1191,1191,1191,0
|
|
20230908,201000,127149316,1191,1191,1191,1191,0
|
|
20230908,200900,127149316,1191,1191,1191,1191,0
|
|
20230908,200800,127149316,1191,1191,1191,1191,0
|
|
20230908,200700,127149316,1191,1191,1191,1191,0
|
|
20230908,200600,127149316,1191,1191,1191,1191,0
|
|
20230908,200500,127149316,1191,1191,1191,1191,0
|
|
20230908,200400,127149316,1191,1191,1191,1191,0
|
|
20230908,200300,127149316,1191,1191,1191,1191,0
|
|
20230908,200200,127149316,1191,1191,1191,1191,0
|
|
20230908,200100,127149316,1191,1191,1191,1191,0
|
|
20230908,200000,127149316,1191,1191,1191,1191,0
|
|
20230908,195900,127149316,1191,1191,1191,1191,621
|
|
20230908,195800,127149316,1191,1191,1191,1191,0
|
|
20230908,195700,127149316,1191,1191,1191,1191,0
|
|
20230908,195600,127149316,1191,1191,1191,1191,0
|
|
20230908,195500,127149316,1191,1191,1191,1191,0
|
|
20230908,195400,127149316,1191,1191,1191,1191,0
|
|
20230908,195300,127149316,1191,1191,1191,1191,0
|
|
20230908,195200,127149316,1191,1191,1191,1191,0
|
|
20230908,195100,127149316,1191,1191,1191,1191,0
|
|
20230908,195000,127149316,1191,1191,1191,1191,0
|
|
20230908,194900,127149316,1191,1191,1191,1191,0
|
|
20230908,194800,127149316,1191,1191,1191,1191,0
|
|
20230908,194700,127149316,1191,1191,1191,1191,0
|
|
20230908,194600,127149316,1191,1191,1191,1191,0
|
|
20230908,194500,127149316,1191,1191,1191,1191,0
|
|
20230908,194400,127149316,1191,1191,1191,1191,0
|
|
20230908,194300,127149316,1191,1191,1191,1191,0
|
|
20230908,194200,127149316,1191,1191,1191,1191,0
|
|
20230908,194100,127149316,1191,1191,1191,1191,0
|
|
20230908,194000,127149316,1191,1191,1191,1191,0
|
|
20230908,193900,127149316,1191,1191,1191,1191,0
|
|
20230908,193800,127149316,1191,1191,1191,1191,0
|
|
20230908,193700,127149316,1191,1191,1191,1191,0
|
|
20230908,193600,127149316,1191,1191,1191,1191,0
|
|
20230908,193500,127149316,1191,1191,1191,1191,0
|
|
20230908,193400,127149316,1191,1191,1191,1191,0
|
|
20230908,193300,127149316,1191,1191,1191,1191,0
|
|
20230908,193200,127149316,1191,1191,1191,1191,0
|
|
20230908,193100,127149316,1191,1191,1191,1191,0
|
|
20230908,193000,127149316,1191,1191,1191,1191,0
|
|
20230908,192900,127149316,1191,1191,1191,1191,621
|
|
20230908,192800,127149316,1191,1191,1191,1191,0
|
|
20230908,192700,127149316,1191,1191,1191,1191,0
|
|
20230908,192600,127149316,1191,1191,1191,1191,0
|
|
20230908,192500,127149316,1191,1191,1191,1191,0
|
|
20230908,192400,127149316,1191,1191,1191,1191,0
|
|
20230908,192300,127149316,1191,1191,1191,1191,0
|
|
20230908,192200,127149316,1191,1191,1191,1191,0
|
|
20230908,192100,127149316,1191,1191,1191,1191,0
|
|
20230908,192000,127149316,1191,1191,1191,1191,0
|
|
20230908,191900,127149316,1191,1191,1191,1191,0
|
|
20230908,191800,127149316,1191,1191,1191,1191,0
|
|
20230908,191700,127149316,1191,1191,1191,1191,0
|
|
20230908,191600,127149316,1191,1191,1191,1191,0
|
|
20230908,191500,127149316,1191,1191,1191,1191,0
|
|
20230908,191400,127149316,1191,1191,1191,1191,0
|
|
20230908,191300,127149316,1191,1191,1191,1191,0
|
|
20230908,191200,127149316,1191,1191,1191,1191,0
|
|
20230908,191100,127149316,1191,1191,1191,1191,0
|
|
20230908,191000,127149316,1191,1191,1191,1191,0
|
|
20230908,190900,127149316,1191,1191,1191,1191,0
|
|
20230908,190800,127149316,1191,1191,1191,1191,0
|
|
20230908,190700,127149316,1191,1191,1191,1191,0
|
|
20230908,190600,127149316,1191,1191,1191,1191,0
|
|
20230908,190500,127149316,1191,1191,1191,1191,0
|
|
20230908,190400,127149316,1191,1191,1191,1191,0
|
|
20230908,190300,127149316,1191,1191,1191,1191,0
|
|
20230908,190200,127149316,1191,1191,1191,1191,0
|
|
20230908,190100,127149316,1191,1191,1191,1191,0
|
|
20230908,190000,127149316,1191,1191,1191,1191,0
|
|
20230908,185900,127149316,1191,1191,1191,1191,621
|
|
20230908,185800,127149316,1191,1191,1191,1191,0
|
|
20230908,185700,127149316,1191,1191,1191,1191,0
|
|
20230908,185600,127149316,1191,1191,1191,1191,0
|
|
20230908,185500,127149316,1191,1191,1191,1191,0
|
|
20230908,185400,127149316,1191,1191,1191,1191,0
|
|
20230908,185300,127149316,1191,1191,1191,1191,0
|
|
20230908,185200,127149316,1191,1191,1191,1191,0
|
|
20230908,185100,127149316,1191,1191,1191,1191,0
|
|
20230908,185000,127149316,1191,1191,1191,1191,0
|
|
20230908,184900,127149316,1191,1191,1191,1191,0
|
|
20230908,184800,127149316,1191,1191,1191,1191,0
|
|
20230908,184700,127149316,1191,1191,1191,1191,0
|
|
20230908,184600,127149316,1191,1191,1191,1191,0
|
|
20230908,184500,127149316,1191,1191,1191,1191,0
|
|
20230908,184400,127149316,1191,1191,1191,1191,0
|
|
20230908,184300,127149316,1191,1191,1191,1191,0
|
|
20230908,184200,127149316,1191,1191,1191,1191,0
|
|
20230908,184100,127149316,1191,1191,1191,1191,0
|
|
20230908,184000,127149316,1191,1191,1191,1191,0
|
|
20230908,183900,127149316,1191,1191,1191,1191,0
|
|
20230908,183800,127149316,1191,1191,1191,1191,0
|
|
20230908,183700,127149316,1191,1191,1191,1191,0
|
|
20230908,183600,127149316,1191,1191,1191,1191,0
|
|
20230908,183500,127149316,1191,1191,1191,1191,0
|
|
20230908,183400,127149316,1191,1191,1191,1191,0
|
|
20230908,183300,127149316,1191,1191,1191,1191,0
|
|
20230908,183200,127149316,1191,1191,1191,1191,0
|
|
20230908,183100,127149316,1191,1191,1191,1191,0
|
|
20230908,183000,127149316,1191,1191,1191,1191,0
|
|
20230908,182900,127149316,1191,1191,1191,1191,621
|
|
20230908,182800,127149316,1191,1191,1191,1191,0
|
|
20230908,182700,127149316,1191,1191,1191,1191,0
|
|
20230908,182600,127149316,1191,1191,1191,1191,0
|
|
20230908,182500,127149316,1191,1191,1191,1191,0
|
|
20230908,182400,127149316,1191,1191,1191,1191,0
|
|
20230908,182300,127149316,1191,1191,1191,1191,0
|
|
20230908,182200,127149316,1191,1191,1191,1191,0
|
|
20230908,182100,127149316,1191,1191,1191,1191,0
|
|
20230908,182000,127149316,1191,1191,1191,1191,0
|
|
20230908,181900,127149316,1191,1191,1191,1191,0
|
|
20230908,181800,127149316,1191,1191,1191,1191,0
|
|
20230908,181700,127149316,1191,1191,1191,1191,0
|
|
20230908,181600,127149316,1191,1191,1191,1191,0
|
|
20230908,181500,127149316,1191,1191,1191,1191,0
|
|
20230908,181400,127149316,1191,1191,1191,1191,0
|
|
20230908,181300,127149316,1191,1191,1191,1191,0
|
|
20230908,181200,127149316,1191,1191,1191,1191,0
|
|
20230908,181100,127149316,1191,1191,1191,1191,0
|
|
20230908,181000,127149316,1191,1191,1191,1191,0
|
|
20230908,180900,127149316,1191,1191,1191,1191,0
|
|
20230908,180800,127149316,1191,1191,1191,1191,0
|
|
20230908,180700,127149316,1191,1191,1191,1191,0
|
|
20230908,180600,127149316,1191,1191,1191,1191,0
|
|
20230908,180500,127149316,1191,1191,1191,1191,0
|
|
20230908,180400,127149316,1191,1191,1191,1191,0
|
|
20230908,180300,127149316,1191,1191,1191,1191,0
|
|
20230908,180200,127149316,1191,1191,1191,1191,0
|
|
20230908,180100,127149316,1191,1191,1191,1191,0
|
|
20230908,180000,127149316,1191,1191,1191,1191,0
|
|
20230908,175900,127149316,1191,1191,1191,1191,621
|
|
20230908,175800,127149316,1191,1191,1191,1191,0
|
|
20230908,175700,127149316,1191,1191,1191,1191,0
|
|
20230908,175600,127149316,1191,1191,1191,1191,0
|
|
20230908,175500,127149316,1191,1191,1191,1191,0
|
|
20230908,175400,127149316,1191,1191,1191,1191,0
|
|
20230908,175300,127149316,1191,1191,1191,1191,0
|
|
20230908,175200,127149316,1191,1191,1191,1191,0
|
|
20230908,175100,127149316,1191,1191,1191,1191,0
|
|
20230908,175000,127149316,1191,1191,1191,1191,0
|
|
20230908,174900,127149316,1191,1191,1191,1191,0
|
|
20230908,174800,127149316,1191,1191,1191,1191,0
|
|
20230908,174700,127149316,1191,1191,1191,1191,0
|
|
20230908,174600,127149316,1191,1191,1191,1191,0
|
|
20230908,174500,127149316,1191,1191,1191,1191,0
|
|
20230908,174400,127149316,1191,1191,1191,1191,0
|
|
20230908,174300,127149316,1191,1191,1191,1191,0
|
|
20230908,174200,127149316,1191,1191,1191,1191,0
|
|
20230908,174100,127149316,1191,1191,1191,1191,0
|
|
20230908,174000,127149316,1191,1191,1191,1191,0
|
|
20230908,173900,127149316,1191,1191,1191,1191,0
|
|
20230908,173800,127149316,1191,1191,1191,1191,0
|
|
20230908,173700,127149316,1191,1191,1191,1191,0
|
|
20230908,173600,127149316,1191,1191,1191,1191,0
|
|
20230908,173500,127149316,1191,1191,1191,1191,0
|
|
20230908,173400,127149316,1191,1191,1191,1191,0
|
|
20230908,173300,127149316,1191,1191,1191,1191,0
|
|
20230908,173200,127149316,1191,1191,1191,1191,0
|
|
20230908,173100,127149316,1191,1191,1191,1191,0
|
|
20230908,173000,127149316,1191,1191,1191,1191,0
|
|
20230908,172900,127149316,1191,1191,1191,1191,621
|
|
20230908,172800,127149316,1191,1191,1191,1191,0
|
|
20230908,172700,127149316,1191,1191,1191,1191,0
|
|
20230908,172600,127149316,1191,1191,1191,1191,0
|
|
20230908,172500,127149316,1191,1191,1191,1191,0
|
|
20230908,172400,127149316,1191,1191,1191,1191,0
|
|
20230908,172300,127149316,1191,1191,1191,1191,0
|
|
20230908,172200,127149316,1191,1191,1191,1191,0
|
|
20230908,172100,127149316,1191,1191,1191,1191,0
|
|
20230908,172000,127149316,1191,1191,1191,1191,0
|
|
20230908,171900,127149316,1191,1191,1191,1191,0
|
|
20230908,171800,127149316,1191,1191,1191,1191,0
|
|
20230908,171700,127149316,1191,1191,1191,1191,0
|
|
20230908,171600,127149316,1191,1191,1191,1191,0
|
|
20230908,171500,127149316,1191,1191,1191,1191,0
|
|
20230908,171400,127149316,1191,1191,1191,1191,0
|
|
20230908,171300,127149316,1191,1191,1191,1191,0
|
|
20230908,171200,127149316,1191,1191,1191,1191,0
|
|
20230908,171100,127149316,1191,1191,1191,1191,0
|
|
20230908,171000,127149316,1191,1191,1191,1191,0
|
|
20230908,170900,127149316,1191,1191,1191,1191,0
|
|
20230908,170800,127149316,1191,1191,1191,1191,0
|
|
20230908,170700,127149316,1191,1191,1191,1191,0
|
|
20230908,170600,127149316,1191,1191,1191,1191,0
|
|
20230908,170500,127149316,1191,1191,1191,1191,0
|
|
20230908,170400,127149316,1191,1191,1191,1191,0
|
|
20230908,170300,127149316,1191,1191,1191,1191,0
|
|
20230908,170200,127149316,1191,1191,1191,1191,0
|
|
20230908,170100,127149316,1191,1191,1191,1191,0
|
|
20230908,170000,127149316,1191,1191,1191,1191,0
|
|
20230908,165900,127149316,1191,1191,1191,1191,621
|
|
20230908,165800,127149316,1191,1191,1191,1191,0
|
|
20230908,165700,127149316,1191,1191,1191,1191,0
|
|
20230908,165600,127149316,1191,1191,1191,1191,0
|
|
20230908,165500,127149316,1191,1191,1191,1191,0
|
|
20230908,165400,127149316,1191,1191,1191,1191,0
|
|
20230908,165300,127149316,1191,1191,1191,1191,0
|
|
20230908,165200,127149316,1191,1191,1191,1191,0
|
|
20230908,165100,127149316,1191,1191,1191,1191,0
|
|
20230908,165000,127149316,1191,1191,1191,1191,0
|
|
20230908,164900,127149316,1191,1191,1191,1191,0
|
|
20230908,164800,127149316,1191,1191,1191,1191,0
|
|
20230908,164700,127149316,1191,1191,1191,1191,0
|
|
20230908,164600,127149316,1191,1191,1191,1191,0
|
|
20230908,164500,127149316,1191,1191,1191,1191,0
|
|
20230908,164400,127149316,1191,1191,1191,1191,0
|
|
20230908,164300,127149316,1191,1191,1191,1191,0
|
|
20230908,164200,127149316,1191,1191,1191,1191,0
|
|
20230908,164100,127149316,1191,1191,1191,1191,0
|
|
20230908,164000,127149316,1191,1191,1191,1191,0
|
|
20230908,163900,127149316,1191,1191,1191,1191,0
|
|
20230908,163800,127149316,1191,1191,1191,1191,0
|
|
20230908,163700,127149316,1191,1191,1191,1191,0
|
|
20230908,163600,127149316,1191,1191,1191,1191,0
|
|
20230908,163500,127149316,1191,1191,1191,1191,0
|
|
20230908,163400,127149316,1191,1191,1191,1191,0
|
|
20230908,163300,127149316,1191,1191,1191,1191,0
|
|
20230908,163200,127149316,1191,1191,1191,1191,0
|
|
20230908,163100,127149316,1191,1191,1191,1191,0
|
|
20230908,163000,127149316,1191,1191,1191,1191,0
|
|
20230908,162900,127149316,1191,1191,1191,1191,621
|
|
20230908,162800,127149316,1191,1191,1191,1191,0
|
|
20230908,162700,127149316,1191,1191,1191,1191,0
|
|
20230908,162600,127149316,1191,1191,1191,1191,0
|
|
20230908,162500,127149316,1191,1191,1191,1191,0
|
|
20230908,162400,127149316,1191,1191,1191,1191,0
|
|
20230908,162300,127149316,1191,1191,1191,1191,0
|
|
20230908,162200,127149316,1191,1191,1191,1191,0
|
|
20230908,162100,127149316,1191,1191,1191,1191,0
|
|
20230908,162000,127149316,1191,1191,1191,1191,0
|
|
20230908,161900,127149316,1191,1191,1191,1191,0
|
|
20230908,161800,127149316,1191,1191,1191,1191,0
|
|
20230908,161700,127149316,1191,1191,1191,1191,0
|
|
20230908,161600,127149316,1191,1191,1191,1191,0
|
|
20230908,161500,127149316,1191,1191,1191,1191,0
|
|
20230908,161400,127149316,1191,1191,1191,1191,0
|
|
20230908,161300,127149316,1191,1191,1191,1191,0
|
|
20230908,161200,127149316,1191,1191,1191,1191,0
|
|
20230908,161100,127149316,1191,1191,1191,1191,0
|
|
20230908,161000,127149316,1191,1191,1191,1191,0
|
|
20230908,160900,127149316,1191,1191,1191,1191,0
|
|
20230908,160800,127149316,1191,1191,1191,1191,0
|
|
20230908,160700,127149316,1191,1191,1191,1191,0
|
|
20230908,160600,127149316,1191,1191,1191,1191,0
|
|
20230908,160500,127149316,1191,1191,1191,1191,0
|
|
20230908,160400,127149316,1191,1191,1191,1191,0
|
|
20230908,160300,127149316,1191,1191,1191,1191,0
|
|
20230908,160200,127149316,1191,1191,1191,1191,0
|
|
20230908,160100,127149316,1191,1191,1191,1191,0
|
|
20230908,160000,127149316,1191,1191,1191,1191,0
|
|
20230908,155900,127149316,1191,1191,1191,1191,621
|
|
20230908,155800,127149316,1191,1191,1191,1191,0
|
|
20230908,155700,127149316,1191,1191,1191,1191,0
|
|
20230908,155600,127149316,1191,1191,1191,1191,0
|
|
20230908,155500,127149316,1191,1191,1191,1191,0
|
|
20230908,155400,127149316,1191,1191,1191,1191,0
|
|
20230908,155300,127149316,1191,1191,1191,1191,0
|
|
20230908,155200,127149316,1191,1191,1191,1191,0
|
|
20230908,155100,127149316,1191,1191,1191,1191,0
|
|
20230908,155000,127149316,1191,1191,1191,1191,0
|
|
20230908,154900,127149316,1191,1191,1191,1191,0
|
|
20230908,154800,127149316,1191,1191,1191,1191,0
|
|
20230908,154700,127149316,1191,1191,1191,1191,0
|
|
20230908,154600,127149316,1191,1191,1191,1191,0
|
|
20230908,154500,127149316,1191,1191,1191,1191,0
|
|
20230908,154400,127149316,1191,1191,1191,1191,0
|
|
20230908,154300,127149316,1191,1191,1191,1191,0
|
|
20230908,154200,127149316,1191,1191,1191,1191,0
|
|
20230908,154100,127149316,1191,1191,1191,1191,0
|
|
20230908,154000,127149316,1191,1191,1191,1191,0
|
|
20230908,153900,127149316,1191,1191,1191,1191,0
|
|
20230908,153800,127149316,1191,1191,1191,1191,0
|
|
20230908,153700,127149316,1191,1191,1191,1191,0
|
|
20230908,153600,127149316,1191,1191,1191,1191,0
|
|
20230908,153500,127149316,1191,1191,1191,1191,0
|
|
20230908,153400,127149316,1191,1191,1191,1191,0
|
|
20230908,153300,127149316,1191,1191,1191,1191,0
|
|
20230908,153200,127149316,1191,1191,1191,1191,0
|
|
20230908,153100,127149316,1191,1191,1191,1191,0
|
|
20230908,153000,127149316,1191,1191,1191,1191,621
|
|
20230908,152900,126409705,1186,1186,1186,1186,0
|
|
20230908,152800,126409705,1186,1186,1186,1186,0
|
|
20230908,152700,126409705,1186,1186,1186,1186,0
|
|
20230908,152600,126409705,1186,1186,1186,1186,0
|
|
20230908,152500,126409705,1186,1186,1186,1186,0
|
|
20230908,152400,126409705,1186,1186,1186,1186,0
|
|
20230908,152300,126409705,1186,1186,1186,1186,0
|
|
20230908,152200,126409705,1186,1186,1186,1186,0
|
|
20230908,152100,126409705,1186,1186,1186,1186,0
|
|
20230908,152000,126409705,1186,1186,1186,1186,0
|
|
20230908,151900,126409705,1186,1186,1186,1186,0
|
|
20230908,151800,126409705,1186,1191,1191,1186,464
|
|
20230908,151700,125859148,1192,1192,1192,1192,1
|
|
20230908,151600,125857956,1192,1192,1192,1192,0
|
|
20230908,151500,125857956,1192,1192,1192,1192,1
|
|
20230908,151400,125856764,1185,1191,1191,1184,7429
|
|
20230908,151300,117053342,1191,1191,1191,1191,0
|
|
20230908,151200,117053342,1191,1191,1191,1191,0
|
|
20230908,151100,117053342,1191,1191,1191,1191,0
|
|
20230908,151000,117053342,1191,1191,1191,1191,0
|
|
20230908,150900,117053342,1191,1191,1191,1191,17
|
|
20230908,150800,117033095,1195,1195,1195,1195,0
|
|
20230908,150700,117033095,1195,1195,1195,1195,10
|
|
20230908,150600,117021145,1198,1198,1198,1198,0
|
|
20230908,150500,117021145,1198,1198,1198,1198,1000
|
|
20230908,150400,115823145,1188,1200,1200,1188,4510
|
|
20230908,150300,110413226,1200,1200,1200,1200,1
|
|
20230908,150200,110412026,1200,1199,1200,1190,526
|
|
20230908,150100,109784740,1199,1199,1199,1199,111
|
|
20230908,150000,109651651,1199,1198,1199,1198,1625
|
|
20230908,145900,107703578,1198,1194,1198,1194,198
|
|
20230908,145800,107466742,1197,1194,1197,1194,907
|
|
20230908,145700,106382277,1194,1188,1194,1186,193
|
|
20230908,145600,106152538,1195,1195,1195,1195,0
|
|
20230908,145500,106152538,1195,1195,1195,1195,14
|
|
20230908,145400,106135808,1199,1191,1199,1191,432
|
|
20230908,145300,105620519,1191,1191,1191,1191,0
|
|
20230908,145200,105620519,1191,1190,1191,1190,300
|
|
20230908,145100,105263221,1190,1190,1190,1190,100
|
|
20230908,145000,105144221,1186,1186,1186,1186,0
|
|
20230908,144900,105144221,1186,1186,1186,1186,0
|
|
20230908,144800,105144221,1186,1186,1186,1186,0
|
|
20230908,144700,105144221,1186,1186,1186,1186,1
|
|
20230908,144600,105143035,1186,1187,1187,1186,111
|
|
20230908,144500,105011374,1187,1187,1187,1187,414
|
|
20230908,144400,104519956,1187,1187,1187,1187,0
|
|
20230908,144300,104519956,1187,1187,1187,1187,1
|
|
20230908,144200,104518769,1186,1186,1186,1186,0
|
|
20230908,144100,104518769,1186,1186,1186,1186,0
|
|
20230908,144000,104518769,1186,1186,1186,1186,0
|
|
20230908,143900,104518769,1186,1186,1186,1186,0
|
|
20230908,143800,104518769,1186,1186,1186,1186,150
|
|
20230908,143700,104340869,1186,1186,1186,1186,50
|
|
20230908,143600,104281569,1186,1186,1186,1186,1
|
|
20230908,143500,104280383,1186,1186,1186,1186,4
|
|
20230908,143400,104275639,1187,1187,1187,1187,0
|
|
20230908,143300,104275639,1187,1187,1187,1187,650
|
|
20230908,143200,103504089,1187,1187,1187,1187,8
|
|
20230908,143100,103494593,1187,1187,1187,1187,343
|
|
20230908,143000,103087452,1187,1187,1187,1187,0
|
|
20230908,142900,103087452,1187,1187,1187,1187,675
|
|
20230908,142800,102286227,1187,1187,1187,1187,1560
|
|
20230908,142700,100434507,1187,1187,1187,1187,0
|
|
20230908,142600,100434507,1187,1187,1187,1187,0
|
|
20230908,142500,100434507,1187,1187,1187,1187,0
|
|
20230908,142400,100434507,1187,1187,1187,1187,857
|
|
20230908,142300,99417248,1187,1187,1187,1187,101
|
|
20230908,142200,99297361,1187,1187,1187,1187,10
|
|
20230908,142100,99285491,1187,1187,1187,1187,10
|
|
20230908,142000,99273621,1185,1185,1185,1185,0
|
|
20230908,141900,99273621,1185,1185,1185,1185,114
|
|
20230908,141800,99138531,1185,1185,1185,1185,0
|
|
20230908,141700,99138531,1185,1185,1185,1185,0
|
|
20230908,141600,99138531,1185,1186,1186,1185,161
|
|
20230908,141500,98947595,1186,1186,1186,1186,0
|
|
20230908,141400,98947595,1186,1186,1186,1186,0
|
|
20230908,141300,98947595,1186,1186,1186,1186,0
|
|
20230908,141200,98947595,1186,1186,1186,1186,0
|
|
20230908,141100,98947595,1186,1187,1187,1186,173
|
|
20230908,141000,98742287,1187,1187,1187,1187,150
|
|
20230908,140900,98564237,1187,1187,1187,1187,0
|
|
20230908,140800,98564237,1187,1187,1187,1187,20
|
|
20230908,140700,98540497,1187,1187,1187,1187,0
|
|
20230908,140600,98540497,1187,1187,1187,1187,965
|
|
20230908,140500,97395042,1187,1187,1187,1187,50
|
|
20230908,140400,97335692,1187,1187,1187,1187,0
|
|
20230908,140300,97335692,1187,1187,1187,1187,0
|
|
20230908,140200,97335692,1187,1187,1187,1187,0
|
|
20230908,140100,97335692,1187,1187,1187,1187,0
|
|
20230908,140000,97335692,1187,1187,1187,1187,0
|
|
20230908,135900,97335692,1187,1187,1187,1187,0
|
|
20230908,135800,97335692,1187,1187,1187,1187,0
|
|
20230908,135700,97335692,1187,1187,1187,1187,90
|
|
20230908,135600,97228862,1187,1187,1187,1187,0
|
|
20230908,135500,97228862,1187,1187,1187,1187,50
|
|
20230908,135400,97169512,1187,1187,1187,1187,0
|
|
20230908,135300,97169512,1187,1190,1191,1187,1467
|
|
20230908,135200,95427891,1190,1188,1190,1188,706
|
|
20230908,135100,94589151,1188,1188,1188,1188,0
|
|
20230908,135000,94589151,1188,1189,1189,1188,72
|
|
20230908,134900,94503612,1188,1188,1188,1188,0
|
|
20230908,134800,94503612,1188,1188,1188,1188,0
|
|
20230908,134700,94503612,1188,1188,1188,1188,0
|
|
20230908,134600,94503612,1188,1188,1188,1188,0
|
|
20230908,134500,94503612,1188,1188,1188,1188,0
|
|
20230908,134400,94503612,1188,1188,1188,1188,0
|
|
20230908,134300,94503612,1188,1188,1188,1188,0
|
|
20230908,134200,94503612,1188,1188,1188,1188,0
|
|
20230908,134100,94503612,1188,1188,1188,1188,0
|
|
20230908,134000,94503612,1188,1188,1188,1188,0
|
|
20230908,133900,94503612,1188,1191,1191,1188,43
|
|
20230908,133800,94452450,1191,1191,1191,1191,116
|
|
20230908,133700,94314294,1189,1189,1189,1189,2
|
|
20230908,133600,94311916,1188,1188,1188,1188,330
|
|
20230908,133500,93919876,1187,1187,1187,1187,61
|
|
20230908,133400,93847469,1189,1189,1189,1189,0
|
|
20230908,133300,93847469,1189,1189,1189,1189,502
|
|
20230908,133200,93250591,1190,1190,1190,1190,106
|
|
20230908,133100,93124451,1190,1191,1191,1190,97
|
|
20230908,133000,93009019,1191,1191,1191,1191,5
|
|
20230908,132900,93003064,1190,1190,1190,1190,0
|
|
20230908,132800,93003064,1190,1190,1190,1190,0
|
|
20230908,132700,93003064,1190,1190,1190,1190,0
|
|
20230908,132600,93003064,1190,1190,1190,1190,0
|
|
20230908,132500,93003064,1190,1190,1190,1190,51
|
|
20230908,132400,92942374,1191,1191,1191,1191,0
|
|
20230908,132300,92942374,1191,1191,1191,1191,4
|
|
20230908,132200,92937610,1190,1190,1190,1190,0
|
|
20230908,132100,92937610,1190,1190,1190,1190,50
|
|
20230908,132000,92878110,1190,1189,1190,1189,351
|
|
20230908,131900,92460471,1189,1189,1189,1189,10
|
|
20230908,131800,92448581,1189,1189,1189,1189,44
|
|
20230908,131700,92396265,1189,1188,1189,1188,61
|
|
20230908,131600,92323791,1193,1187,1193,1186,1009
|
|
20230908,131500,91126876,1187,1189,1189,1187,2028
|
|
20230908,131400,88717500,1189,1192,1192,1189,334
|
|
20230908,131300,88320074,1192,1192,1192,1192,0
|
|
20230908,131200,88320074,1192,1193,1193,1192,2477
|
|
20230908,131100,85367488,1195,1201,1201,1195,240
|
|
20230908,131000,85080128,1202,1202,1202,1196,1068
|
|
20230908,130900,83796692,1203,1210,1211,1203,1098
|
|
20230908,130800,82470386,1210,1190,1210,1190,5985
|
|
20230908,130700,75286198,1191,1188,1191,1188,2720
|
|
20230908,130600,72051587,1188,1188,1188,1188,205
|
|
20230908,130500,71808047,1188,1188,1188,1188,1
|
|
20230908,130400,71806859,1189,1189,1189,1189,0
|
|
20230908,130300,71806859,1189,1187,1189,1187,70
|
|
20230908,130200,71723759,1187,1187,1187,1187,50
|
|
20230908,130100,71664409,1187,1187,1187,1187,885
|
|
20230908,130000,70613914,1187,1187,1187,1187,222
|
|
20230908,125900,70350400,1187,1187,1187,1187,16
|
|
20230908,125800,70331408,1187,1186,1187,1186,1248
|
|
20230908,125700,68850973,1186,1186,1186,1186,0
|
|
20230908,125600,68850973,1186,1186,1186,1186,0
|
|
20230908,125500,68850973,1186,1186,1186,1186,52
|
|
20230908,125400,68789301,1186,1186,1186,1186,0
|
|
20230908,125300,68789301,1186,1186,1186,1186,7
|
|
20230908,125200,68780999,1185,1185,1185,1185,0
|
|
20230908,125100,68780999,1185,1185,1185,1185,0
|
|
20230908,125000,68780999,1185,1185,1185,1185,0
|
|
20230908,124900,68780999,1185,1185,1185,1185,10
|
|
20230908,124800,68769149,1187,1186,1187,1186,14
|
|
20230908,124700,68752542,1184,1186,1186,1184,91
|
|
20230908,124600,68644796,1184,1184,1184,1184,800
|
|
20230908,124500,67697596,1184,1184,1184,1184,0
|
|
20230908,124400,67697596,1184,1184,1184,1184,700
|
|
20230908,124300,66868796,1186,1186,1186,1186,0
|
|
20230908,124200,66868796,1186,1186,1186,1186,0
|
|
20230908,124100,66868796,1186,1183,1186,1183,848
|
|
20230908,124000,65864928,1183,1183,1183,1183,797
|
|
20230908,123900,64922077,1183,1183,1183,1183,0
|
|
20230908,123800,64922077,1183,1183,1183,1183,29
|
|
20230908,123700,64887770,1183,1183,1183,1183,1
|
|
20230908,123600,64886587,1183,1183,1183,1183,0
|
|
20230908,123500,64886587,1183,1183,1183,1183,0
|
|
20230908,123400,64886587,1183,1183,1183,1183,3
|
|
20230908,123300,64883038,1183,1186,1186,1183,819
|
|
20230908,123200,63914134,1186,1186,1186,1186,0
|
|
20230908,123100,63914134,1186,1186,1186,1186,0
|
|
20230908,123000,63914134,1186,1186,1186,1186,0
|
|
20230908,122900,63914134,1186,1186,1186,1186,0
|
|
20230908,122800,63914134,1186,1186,1186,1186,0
|
|
20230908,122700,63914134,1186,1186,1186,1186,1
|
|
20230908,122600,63912948,1184,1184,1184,1184,7
|
|
20230908,122500,63904660,1184,1184,1184,1184,9
|
|
20230908,122400,63894004,1184,1184,1184,1184,17
|
|
20230908,122300,63873876,1184,1184,1184,1184,17
|
|
20230908,122200,63853748,1185,1185,1185,1185,0
|
|
20230908,122100,63853748,1185,1185,1185,1185,0
|
|
20230908,122000,63853748,1185,1185,1185,1185,450
|
|
20230908,121900,63320498,1183,1183,1183,1183,0
|
|
20230908,121800,63320498,1183,1183,1183,1183,0
|
|
20230908,121700,63320498,1183,1183,1183,1183,0
|
|
20230908,121600,63320498,1183,1183,1183,1183,9
|
|
20230908,121500,63309851,1183,1183,1183,1183,0
|
|
20230908,121400,63309851,1183,1183,1183,1183,0
|
|
20230908,121300,63309851,1183,1183,1183,1183,1095
|
|
20230908,121200,62014466,1182,1183,1183,1182,46
|
|
20230908,121100,61960049,1183,1183,1183,1183,2200
|
|
20230908,121000,59357449,1183,1183,1183,1183,0
|
|
20230908,120900,59357449,1183,1183,1183,1183,0
|
|
20230908,120800,59357449,1183,1183,1183,1183,138
|
|
20230908,120700,59194195,1183,1183,1183,1183,441
|
|
20230908,120600,58672492,1183,1183,1183,1183,0
|
|
20230908,120500,58672492,1183,1183,1183,1183,0
|
|
20230908,120400,58672492,1183,1183,1183,1183,0
|
|
20230908,120300,58672492,1183,1183,1183,1183,0
|
|
20230908,120200,58672492,1183,1183,1183,1183,0
|
|
20230908,120100,58672492,1183,1186,1186,1183,60
|
|
20230908,120000,58601422,1186,1186,1186,1186,500
|
|
20230908,115900,58008422,1186,1186,1186,1186,500
|
|
20230908,115800,57415422,1186,1186,1186,1186,0
|
|
20230908,115700,57415422,1186,1186,1186,1186,0
|
|
20230908,115600,57415422,1186,1186,1186,1186,1500
|
|
20230908,115500,55636422,1183,1183,1183,1183,0
|
|
20230908,115400,55636422,1183,1183,1183,1183,300
|
|
20230908,115300,55281522,1183,1183,1183,1183,5
|
|
20230908,115200,55275607,1183,1183,1183,1183,0
|
|
20230908,115100,55275607,1183,1183,1183,1183,0
|
|
20230908,115000,55275607,1183,1183,1183,1183,2
|
|
20230908,114900,55273241,1185,1185,1185,1185,0
|
|
20230908,114800,55273241,1185,1185,1185,1185,0
|
|
20230908,114700,55273241,1185,1185,1185,1185,0
|
|
20230908,114600,55273241,1185,1185,1185,1185,0
|
|
20230908,114500,55273241,1185,1186,1186,1185,101
|
|
20230908,114400,55153456,1186,1186,1186,1186,29
|
|
20230908,114300,55119062,1186,1186,1186,1186,2
|
|
20230908,114200,55116690,1186,1186,1186,1186,24
|
|
20230908,114100,55088226,1186,1183,1186,1183,994
|
|
20230908,114000,53912312,1182,1182,1182,1182,0
|
|
20230908,113900,53912312,1182,1186,1186,1182,1014
|
|
20230908,113800,52713748,1182,1182,1182,1182,300
|
|
20230908,113700,52359148,1183,1183,1183,1183,300
|
|
20230908,113600,52004248,1183,1183,1183,1183,0
|
|
20230908,113500,52004248,1183,1183,1183,1183,0
|
|
20230908,113400,52004248,1183,1183,1183,1183,0
|
|
20230908,113300,52004248,1183,1186,1186,1183,505
|
|
20230908,113200,51406743,1186,1186,1186,1186,5
|
|
20230908,113100,51400813,1186,1186,1186,1186,0
|
|
20230908,113000,51400813,1186,1186,1186,1186,2
|
|
20230908,112900,51398441,1186,1186,1186,1186,0
|
|
20230908,112800,51398441,1186,1186,1186,1186,2
|
|
20230908,112700,51396069,1186,1186,1186,1186,0
|
|
20230908,112600,51396069,1186,1186,1186,1186,0
|
|
20230908,112500,51396069,1186,1186,1186,1186,0
|
|
20230908,112400,51396069,1186,1186,1186,1186,0
|
|
20230908,112300,51396069,1186,1186,1186,1186,0
|
|
20230908,112200,51396069,1186,1186,1186,1186,0
|
|
20230908,112100,51396069,1186,1186,1186,1186,0
|
|
20230908,112000,51396069,1186,1186,1186,1186,0
|
|
20230908,111900,51396069,1186,1186,1186,1186,288
|
|
20230908,111800,51054501,1186,1186,1186,1186,0
|
|
20230908,111700,51054501,1186,1186,1186,1186,1600
|
|
20230908,111600,49156901,1186,1186,1186,1186,0
|
|
20230908,111500,49156901,1186,1186,1186,1186,8
|
|
20230908,111400,49147413,1186,1186,1186,1186,0
|
|
20230908,111300,49147413,1186,1187,1187,1186,101
|
|
20230908,111200,49027527,1187,1186,1187,1186,700
|
|
20230908,111100,48196927,1186,1186,1186,1186,0
|
|
20230908,111000,48196927,1186,1186,1186,1186,0
|
|
20230908,110900,48196927,1186,1186,1186,1186,1
|
|
20230908,110800,48195741,1186,1186,1186,1186,11
|
|
20230908,110700,48182695,1186,1186,1186,1186,0
|
|
20230908,110600,48182695,1186,1186,1186,1186,1
|
|
20230908,110500,48181509,1186,1186,1186,1186,0
|
|
20230908,110400,48181509,1186,1186,1186,1186,220
|
|
20230908,110300,47920589,1186,1186,1186,1186,0
|
|
20230908,110200,47920589,1186,1186,1186,1186,0
|
|
20230908,110100,47920589,1186,1186,1186,1186,180
|
|
20230908,110000,47707109,1186,1186,1186,1186,0
|
|
20230908,105900,47707109,1186,1186,1186,1186,20
|
|
20230908,105800,47683389,1187,1187,1187,1187,0
|
|
20230908,105700,47683389,1187,1187,1187,1187,0
|
|
20230908,105600,47683389,1187,1187,1187,1187,0
|
|
20230908,105500,47683389,1187,1187,1187,1187,0
|
|
20230908,105400,47683389,1187,1187,1187,1187,0
|
|
20230908,105300,47683389,1187,1187,1187,1187,58
|
|
20230908,105200,47614543,1187,1185,1187,1185,500
|
|
20230908,105100,47021289,1182,1182,1182,1182,0
|
|
20230908,105000,47021289,1182,1182,1182,1182,0
|
|
20230908,104900,47021289,1182,1183,1183,1182,20
|
|
20230908,104800,46997648,1182,1182,1182,1182,0
|
|
20230908,104700,46997648,1182,1182,1182,1182,0
|
|
20230908,104600,46997648,1182,1182,1182,1182,0
|
|
20230908,104500,46997648,1182,1185,1185,1182,1000
|
|
20230908,104400,45813849,1186,1186,1186,1186,1650
|
|
20230908,104300,43856949,1185,1185,1185,1185,1090
|
|
20230908,104200,42565299,1185,1185,1185,1185,2107
|
|
20230908,104100,40068504,1185,1184,1185,1184,181
|
|
20230908,104000,39854089,1183,1183,1183,1183,0
|
|
20230908,103900,39854089,1183,1183,1183,1183,10
|
|
20230908,103800,39842259,1183,1183,1183,1183,600
|
|
20230908,103700,39132459,1183,1183,1183,1183,0
|
|
20230908,103600,39132459,1183,1183,1183,1183,0
|
|
20230908,103500,39132459,1183,1183,1183,1183,1000
|
|
20230908,103400,37949459,1183,1183,1183,1183,0
|
|
20230908,103300,37949459,1183,1183,1183,1183,0
|
|
20230908,103200,37949459,1183,1183,1183,1183,0
|
|
20230908,103100,37949459,1183,1183,1183,1183,30
|
|
20230908,103000,37913969,1183,1183,1183,1183,2
|
|
20230908,102900,37911603,1183,1183,1183,1183,8
|
|
20230908,102800,37902139,1183,1183,1183,1183,1
|
|
20230908,102700,37900956,1186,1186,1186,1186,0
|
|
20230908,102600,37900956,1186,1186,1186,1186,0
|
|
20230908,102500,37900956,1186,1186,1186,1186,0
|
|
20230908,102400,37900956,1186,1186,1186,1186,0
|
|
20230908,102300,37900956,1186,1186,1186,1186,0
|
|
20230908,102200,37900956,1186,1186,1186,1186,5
|
|
20230908,102100,37895026,1186,1184,1186,1182,3459
|
|
20230908,102000,33806017,1186,1186,1186,1186,0
|
|
20230908,101900,33806017,1186,1186,1186,1186,0
|
|
20230908,101800,33806017,1186,1186,1186,1186,0
|
|
20230908,101700,33806017,1186,1186,1186,1186,3
|
|
20230908,101600,33802459,1186,1186,1186,1186,4
|
|
20230908,101500,33797715,1186,1186,1186,1186,2
|
|
20230908,101400,33795343,1186,1186,1186,1186,0
|
|
20230908,101300,33795343,1186,1186,1186,1186,10
|
|
20230908,101200,33783483,1186,1185,1186,1185,55
|
|
20230908,101100,33718303,1183,1183,1183,1183,0
|
|
20230908,101000,33718303,1183,1183,1183,1183,782
|
|
20230908,100900,32793197,1183,1183,1184,1183,4776
|
|
20230908,100800,27138826,1183,1183,1183,1183,0
|
|
20230908,100700,27138826,1183,1183,1183,1183,105
|
|
20230908,100600,27014611,1183,1183,1183,1183,62
|
|
20230908,100500,26941265,1183,1183,1183,1183,0
|
|
20230908,100400,26941265,1183,1183,1183,1183,0
|
|
20230908,100300,26941265,1183,1184,1184,1183,64
|
|
20230908,100200,26865532,1184,1184,1184,1184,5
|
|
20230908,100100,26859612,1182,1182,1182,1182,0
|
|
20230908,100000,26859612,1182,1182,1182,1182,0
|
|
20230908,095900,26859612,1182,1182,1182,1182,88
|
|
20230908,095800,26755596,1181,1182,1182,1181,6
|
|
20230908,095700,26748507,1182,1182,1182,1182,0
|
|
20230908,095600,26748507,1182,1182,1182,1182,0
|
|
20230908,095500,26748507,1182,1182,1182,1182,54
|
|
20230908,095400,26684679,1182,1182,1182,1182,0
|
|
20230908,095300,26684679,1182,1182,1182,1182,0
|
|
20230908,095200,26684679,1182,1183,1183,1182,9548
|
|
20230908,095100,15394633,1184,1184,1184,1184,5
|
|
20230908,095000,15388713,1184,1184,1184,1184,0
|
|
20230908,094900,15388713,1184,1184,1184,1184,0
|
|
20230908,094800,15388713,1184,1184,1184,1184,100
|
|
20230908,094700,15270313,1184,1183,1184,1183,1166
|
|
20230908,094600,13890907,1183,1183,1183,1183,400
|
|
20230908,094500,13417707,1184,1184,1184,1183,95
|
|
20230908,094400,13305308,1184,1184,1184,1184,4
|
|
20230908,094300,13300572,1187,1187,1187,1187,0
|
|
20230908,094200,13300572,1187,1187,1187,1187,10
|
|
20230908,094100,13288702,1187,1187,1187,1187,0
|
|
20230908,094000,13288702,1187,1187,1187,1187,0
|
|
20230908,093900,13288702,1187,1187,1187,1187,4
|
|
20230908,093800,13283954,1187,1187,1187,1187,103
|
|
20230908,093700,13161693,1187,1187,1187,1187,8
|
|
20230908,093600,13152197,1187,1187,1187,1187,113
|
|
20230908,093500,13018066,1187,1187,1187,1187,2
|
|
20230908,093400,13015692,1187,1187,1187,1187,5
|
|
20230908,093300,13009757,1187,1187,1187,1187,0
|
|
20230908,093200,13009757,1187,1187,1187,1187,2
|
|
20230908,093100,13007383,1187,1186,1187,1186,258
|
|
20230908,093000,12701383,1187,1186,1187,1186,1779
|
|
20230908,092900,10591464,1186,1186,1186,1186,2
|
|
20230908,092800,10589092,1186,1186,1186,1186,54
|
|
20230908,092700,10525048,1186,1186,1186,1186,3
|
|
20230908,092600,10521490,1186,1186,1186,1186,5
|
|
20230908,092500,10515560,1185,1185,1185,1185,0
|
|
20230908,092400,10515560,1185,1185,1185,1185,35
|
|
20230908,092300,10474085,1186,1186,1186,1186,2
|
|
20230908,092200,10471713,1186,1186,1186,1186,50
|
|
20230908,092100,10412413,1186,1186,1186,1186,5
|
|
20230908,092000,10406483,1185,1185,1185,1185,87
|
|
20230908,091900,10303388,1185,1186,1186,1185,36
|
|
20230908,091800,10260705,1186,1186,1186,1186,365
|
|
20230908,091700,9827815,1186,1186,1186,1186,370
|
|
20230908,091600,9388995,1186,1187,1187,1186,280
|
|
20230908,091500,9056815,1187,1186,1187,1186,3360
|
|
20230908,091400,5071838,1186,1186,1186,1186,3
|
|
20230908,091300,5068280,1186,1186,1186,1186,5
|
|
20230908,091200,5062350,1186,1186,1186,1186,21
|
|
20230908,091100,5037444,1186,1186,1186,1186,2001
|
|
20230908,091000,2664258,1186,1186,1186,1186,9
|
|
20230908,090900,2653584,1185,1185,1185,1185,0
|
|
20230908,090800,2653584,1185,1187,1187,1185,601
|
|
20230908,090700,1941389,1187,1185,1187,1185,402
|
|
20230908,090600,1465003,1185,1185,1185,1185,8
|
|
20230908,090500,1455523,1185,1185,1185,1185,10
|
|
20230908,090400,1443673,1190,1190,1190,1190,0
|
|
20230908,090300,1443673,1190,1190,1190,1190,50
|
|
20230908,090200,1384173,1180,1180,1180,1180,1
|
|
20230908,090100,1382993,1180,1180,1180,1180,0
|
|
20230908,090000,1382993,1180,1177,1180,1177,1175
|