692 lines
32 KiB
CSV
692 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230918,202900,141082065,1179,1179,1179,1179,525
|
|
20230918,202800,141082065,1179,1179,1179,1179,0
|
|
20230918,202700,141082065,1179,1179,1179,1179,0
|
|
20230918,202600,141082065,1179,1179,1179,1179,0
|
|
20230918,202500,141082065,1179,1179,1179,1179,0
|
|
20230918,202400,141082065,1179,1179,1179,1179,0
|
|
20230918,202300,141082065,1179,1179,1179,1179,0
|
|
20230918,202200,141082065,1179,1179,1179,1179,0
|
|
20230918,202100,141082065,1179,1179,1179,1179,0
|
|
20230918,202000,141082065,1179,1179,1179,1179,0
|
|
20230918,201900,141082065,1179,1179,1179,1179,0
|
|
20230918,201800,141082065,1179,1179,1179,1179,0
|
|
20230918,201700,141082065,1179,1179,1179,1179,0
|
|
20230918,201600,141082065,1179,1179,1179,1179,0
|
|
20230918,201500,141082065,1179,1179,1179,1179,0
|
|
20230918,201400,141082065,1179,1179,1179,1179,0
|
|
20230918,201300,141082065,1179,1179,1179,1179,0
|
|
20230918,201200,141082065,1179,1179,1179,1179,0
|
|
20230918,201100,141082065,1179,1179,1179,1179,0
|
|
20230918,201000,141082065,1179,1179,1179,1179,0
|
|
20230918,200900,141082065,1179,1179,1179,1179,0
|
|
20230918,200800,141082065,1179,1179,1179,1179,0
|
|
20230918,200700,141082065,1179,1179,1179,1179,0
|
|
20230918,200600,141082065,1179,1179,1179,1179,0
|
|
20230918,200500,141082065,1179,1179,1179,1179,0
|
|
20230918,200400,141082065,1179,1179,1179,1179,0
|
|
20230918,200300,141082065,1179,1179,1179,1179,0
|
|
20230918,200200,141082065,1179,1179,1179,1179,0
|
|
20230918,200100,141082065,1179,1179,1179,1179,0
|
|
20230918,200000,141082065,1179,1179,1179,1179,0
|
|
20230918,195900,141082065,1179,1179,1179,1179,525
|
|
20230918,195800,141082065,1179,1179,1179,1179,0
|
|
20230918,195700,141082065,1179,1179,1179,1179,0
|
|
20230918,195600,141082065,1179,1179,1179,1179,0
|
|
20230918,195500,141082065,1179,1179,1179,1179,0
|
|
20230918,195400,141082065,1179,1179,1179,1179,0
|
|
20230918,195300,141082065,1179,1179,1179,1179,0
|
|
20230918,195200,141082065,1179,1179,1179,1179,0
|
|
20230918,195100,141082065,1179,1179,1179,1179,0
|
|
20230918,195000,141082065,1179,1179,1179,1179,0
|
|
20230918,194900,141082065,1179,1179,1179,1179,0
|
|
20230918,194800,141082065,1179,1179,1179,1179,0
|
|
20230918,194700,141082065,1179,1179,1179,1179,0
|
|
20230918,194600,141082065,1179,1179,1179,1179,0
|
|
20230918,194500,141082065,1179,1179,1179,1179,0
|
|
20230918,194400,141082065,1179,1179,1179,1179,0
|
|
20230918,194300,141082065,1179,1179,1179,1179,0
|
|
20230918,194200,141082065,1179,1179,1179,1179,0
|
|
20230918,194100,141082065,1179,1179,1179,1179,0
|
|
20230918,194000,141082065,1179,1179,1179,1179,0
|
|
20230918,193900,141082065,1179,1179,1179,1179,0
|
|
20230918,193800,141082065,1179,1179,1179,1179,0
|
|
20230918,193700,141082065,1179,1179,1179,1179,0
|
|
20230918,193600,141082065,1179,1179,1179,1179,0
|
|
20230918,193500,141082065,1179,1179,1179,1179,0
|
|
20230918,193400,141082065,1179,1179,1179,1179,0
|
|
20230918,193300,141082065,1179,1179,1179,1179,0
|
|
20230918,193200,141082065,1179,1179,1179,1179,0
|
|
20230918,193100,141082065,1179,1179,1179,1179,0
|
|
20230918,193000,141082065,1179,1179,1179,1179,0
|
|
20230918,192900,141082065,1179,1179,1179,1179,525
|
|
20230918,192800,141082065,1179,1179,1179,1179,0
|
|
20230918,192700,141082065,1179,1179,1179,1179,0
|
|
20230918,192600,141082065,1179,1179,1179,1179,0
|
|
20230918,192500,141082065,1179,1179,1179,1179,0
|
|
20230918,192400,141082065,1179,1179,1179,1179,0
|
|
20230918,192300,141082065,1179,1179,1179,1179,0
|
|
20230918,192200,141082065,1179,1179,1179,1179,0
|
|
20230918,192100,141082065,1179,1179,1179,1179,0
|
|
20230918,192000,141082065,1179,1179,1179,1179,0
|
|
20230918,191900,141082065,1179,1179,1179,1179,0
|
|
20230918,191800,141082065,1179,1179,1179,1179,0
|
|
20230918,191700,141082065,1179,1179,1179,1179,0
|
|
20230918,191600,141082065,1179,1179,1179,1179,0
|
|
20230918,191500,141082065,1179,1179,1179,1179,0
|
|
20230918,191400,141082065,1179,1179,1179,1179,0
|
|
20230918,191300,141082065,1179,1179,1179,1179,0
|
|
20230918,191200,141082065,1179,1179,1179,1179,0
|
|
20230918,191100,141082065,1179,1179,1179,1179,0
|
|
20230918,191000,141082065,1179,1179,1179,1179,0
|
|
20230918,190900,141082065,1179,1179,1179,1179,0
|
|
20230918,190800,141082065,1179,1179,1179,1179,0
|
|
20230918,190700,141082065,1179,1179,1179,1179,0
|
|
20230918,190600,141082065,1179,1179,1179,1179,0
|
|
20230918,190500,141082065,1179,1179,1179,1179,0
|
|
20230918,190400,141082065,1179,1179,1179,1179,0
|
|
20230918,190300,141082065,1179,1179,1179,1179,0
|
|
20230918,190200,141082065,1179,1179,1179,1179,0
|
|
20230918,190100,141082065,1179,1179,1179,1179,0
|
|
20230918,190000,141082065,1179,1179,1179,1179,0
|
|
20230918,185900,141082065,1179,1179,1179,1179,525
|
|
20230918,185800,141082065,1179,1179,1179,1179,0
|
|
20230918,185700,141082065,1179,1179,1179,1179,0
|
|
20230918,185600,141082065,1179,1179,1179,1179,0
|
|
20230918,185500,141082065,1179,1179,1179,1179,0
|
|
20230918,185400,141082065,1179,1179,1179,1179,0
|
|
20230918,185300,141082065,1179,1179,1179,1179,0
|
|
20230918,185200,141082065,1179,1179,1179,1179,0
|
|
20230918,185100,141082065,1179,1179,1179,1179,0
|
|
20230918,185000,141082065,1179,1179,1179,1179,0
|
|
20230918,184900,141082065,1179,1179,1179,1179,0
|
|
20230918,184800,141082065,1179,1179,1179,1179,0
|
|
20230918,184700,141082065,1179,1179,1179,1179,0
|
|
20230918,184600,141082065,1179,1179,1179,1179,0
|
|
20230918,184500,141082065,1179,1179,1179,1179,0
|
|
20230918,184400,141082065,1179,1179,1179,1179,0
|
|
20230918,184300,141082065,1179,1179,1179,1179,0
|
|
20230918,184200,141082065,1179,1179,1179,1179,0
|
|
20230918,184100,141082065,1179,1179,1179,1179,0
|
|
20230918,184000,141082065,1179,1179,1179,1179,0
|
|
20230918,183900,141082065,1179,1179,1179,1179,0
|
|
20230918,183800,141082065,1179,1179,1179,1179,0
|
|
20230918,183700,141082065,1179,1179,1179,1179,0
|
|
20230918,183600,141082065,1179,1179,1179,1179,0
|
|
20230918,183500,141082065,1179,1179,1179,1179,0
|
|
20230918,183400,141082065,1179,1179,1179,1179,0
|
|
20230918,183300,141082065,1179,1179,1179,1179,0
|
|
20230918,183200,141082065,1179,1179,1179,1179,0
|
|
20230918,183100,141082065,1179,1179,1179,1179,0
|
|
20230918,183000,141082065,1179,1179,1179,1179,0
|
|
20230918,182900,141082065,1179,1179,1179,1179,525
|
|
20230918,182800,141082065,1179,1179,1179,1179,0
|
|
20230918,182700,141082065,1179,1179,1179,1179,0
|
|
20230918,182600,141082065,1179,1179,1179,1179,0
|
|
20230918,182500,141082065,1179,1179,1179,1179,0
|
|
20230918,182400,141082065,1179,1179,1179,1179,0
|
|
20230918,182300,141082065,1179,1179,1179,1179,0
|
|
20230918,182200,141082065,1179,1179,1179,1179,0
|
|
20230918,182100,141082065,1179,1179,1179,1179,0
|
|
20230918,182000,141082065,1179,1179,1179,1179,0
|
|
20230918,181900,141082065,1179,1179,1179,1179,0
|
|
20230918,181800,141082065,1179,1179,1179,1179,0
|
|
20230918,181700,141082065,1179,1179,1179,1179,0
|
|
20230918,181600,141082065,1179,1179,1179,1179,0
|
|
20230918,181500,141082065,1179,1179,1179,1179,0
|
|
20230918,181400,141082065,1179,1179,1179,1179,0
|
|
20230918,181300,141082065,1179,1179,1179,1179,0
|
|
20230918,181200,141082065,1179,1179,1179,1179,0
|
|
20230918,181100,141082065,1179,1179,1179,1179,0
|
|
20230918,181000,141082065,1179,1179,1179,1179,0
|
|
20230918,180900,141082065,1179,1179,1179,1179,0
|
|
20230918,180800,141082065,1179,1179,1179,1179,0
|
|
20230918,180700,141082065,1179,1179,1179,1179,0
|
|
20230918,180600,141082065,1179,1179,1179,1179,0
|
|
20230918,180500,141082065,1179,1179,1179,1179,0
|
|
20230918,180400,141082065,1179,1179,1179,1179,0
|
|
20230918,180300,141082065,1179,1179,1179,1179,0
|
|
20230918,180200,141082065,1179,1179,1179,1179,0
|
|
20230918,180100,141082065,1179,1179,1179,1179,0
|
|
20230918,180000,141082065,1179,1179,1179,1179,0
|
|
20230918,175900,141082065,1179,1179,1179,1179,525
|
|
20230918,175800,141082065,1179,1179,1179,1179,0
|
|
20230918,175700,141082065,1179,1179,1179,1179,0
|
|
20230918,175600,141082065,1179,1179,1179,1179,0
|
|
20230918,175500,141082065,1179,1179,1179,1179,0
|
|
20230918,175400,141082065,1179,1179,1179,1179,0
|
|
20230918,175300,141082065,1179,1179,1179,1179,0
|
|
20230918,175200,141082065,1179,1179,1179,1179,0
|
|
20230918,175100,141082065,1179,1179,1179,1179,0
|
|
20230918,175000,141082065,1179,1179,1179,1179,0
|
|
20230918,174900,141082065,1179,1179,1179,1179,0
|
|
20230918,174800,141082065,1179,1179,1179,1179,0
|
|
20230918,174700,141082065,1179,1179,1179,1179,0
|
|
20230918,174600,141082065,1179,1179,1179,1179,0
|
|
20230918,174500,141082065,1179,1179,1179,1179,0
|
|
20230918,174400,141082065,1179,1179,1179,1179,0
|
|
20230918,174300,141082065,1179,1179,1179,1179,0
|
|
20230918,174200,141082065,1179,1179,1179,1179,0
|
|
20230918,174100,141082065,1179,1179,1179,1179,0
|
|
20230918,174000,141082065,1179,1179,1179,1179,0
|
|
20230918,173900,141082065,1179,1179,1179,1179,0
|
|
20230918,173800,141082065,1179,1179,1179,1179,0
|
|
20230918,173700,141082065,1179,1179,1179,1179,0
|
|
20230918,173600,141082065,1179,1179,1179,1179,0
|
|
20230918,173500,141082065,1179,1179,1179,1179,0
|
|
20230918,173400,141082065,1179,1179,1179,1179,0
|
|
20230918,173300,141082065,1179,1179,1179,1179,0
|
|
20230918,173200,141082065,1179,1179,1179,1179,0
|
|
20230918,173100,141082065,1179,1179,1179,1179,0
|
|
20230918,173000,141082065,1179,1179,1179,1179,0
|
|
20230918,172900,141082065,1179,1179,1179,1179,525
|
|
20230918,172800,141082065,1179,1179,1179,1179,0
|
|
20230918,172700,141082065,1179,1179,1179,1179,0
|
|
20230918,172600,141082065,1179,1179,1179,1179,0
|
|
20230918,172500,141082065,1179,1179,1179,1179,0
|
|
20230918,172400,141082065,1179,1179,1179,1179,0
|
|
20230918,172300,141082065,1179,1179,1179,1179,0
|
|
20230918,172200,141082065,1179,1179,1179,1179,0
|
|
20230918,172100,141082065,1179,1179,1179,1179,0
|
|
20230918,172000,141082065,1179,1179,1179,1179,0
|
|
20230918,171900,141082065,1179,1179,1179,1179,0
|
|
20230918,171800,141082065,1179,1179,1179,1179,0
|
|
20230918,171700,141082065,1179,1179,1179,1179,0
|
|
20230918,171600,141082065,1179,1179,1179,1179,0
|
|
20230918,171500,141082065,1179,1179,1179,1179,0
|
|
20230918,171400,141082065,1179,1179,1179,1179,0
|
|
20230918,171300,141082065,1179,1179,1179,1179,0
|
|
20230918,171200,141082065,1179,1179,1179,1179,0
|
|
20230918,171100,141082065,1179,1179,1179,1179,0
|
|
20230918,171000,141082065,1179,1179,1179,1179,0
|
|
20230918,170900,141082065,1179,1179,1179,1179,0
|
|
20230918,170800,141082065,1179,1179,1179,1179,0
|
|
20230918,170700,141082065,1179,1179,1179,1179,0
|
|
20230918,170600,141082065,1179,1179,1179,1179,0
|
|
20230918,170500,141082065,1179,1179,1179,1179,0
|
|
20230918,170400,141082065,1179,1179,1179,1179,0
|
|
20230918,170300,141082065,1179,1179,1179,1179,0
|
|
20230918,170200,141082065,1179,1179,1179,1179,0
|
|
20230918,170100,141082065,1179,1179,1179,1179,0
|
|
20230918,170000,141082065,1179,1179,1179,1179,0
|
|
20230918,165900,141082065,1179,1179,1179,1179,525
|
|
20230918,165800,141082065,1179,1179,1179,1179,0
|
|
20230918,165700,141082065,1179,1179,1179,1179,0
|
|
20230918,165600,141082065,1179,1179,1179,1179,0
|
|
20230918,165500,141082065,1179,1179,1179,1179,0
|
|
20230918,165400,141082065,1179,1179,1179,1179,0
|
|
20230918,165300,141082065,1179,1179,1179,1179,0
|
|
20230918,165200,141082065,1179,1179,1179,1179,0
|
|
20230918,165100,141082065,1179,1179,1179,1179,0
|
|
20230918,165000,141082065,1179,1179,1179,1179,0
|
|
20230918,164900,141082065,1179,1179,1179,1179,0
|
|
20230918,164800,141082065,1179,1179,1179,1179,0
|
|
20230918,164700,141082065,1179,1179,1179,1179,0
|
|
20230918,164600,141082065,1179,1179,1179,1179,0
|
|
20230918,164500,141082065,1179,1179,1179,1179,0
|
|
20230918,164400,141082065,1179,1179,1179,1179,0
|
|
20230918,164300,141082065,1179,1179,1179,1179,0
|
|
20230918,164200,141082065,1179,1179,1179,1179,0
|
|
20230918,164100,141082065,1179,1179,1179,1179,0
|
|
20230918,164000,141082065,1179,1179,1179,1179,0
|
|
20230918,163900,141082065,1179,1179,1179,1179,0
|
|
20230918,163800,141082065,1179,1179,1179,1179,0
|
|
20230918,163700,141082065,1179,1179,1179,1179,0
|
|
20230918,163600,141082065,1179,1179,1179,1179,0
|
|
20230918,163500,141082065,1179,1179,1179,1179,0
|
|
20230918,163400,141082065,1179,1179,1179,1179,0
|
|
20230918,163300,141082065,1179,1179,1179,1179,0
|
|
20230918,163200,141082065,1179,1179,1179,1179,0
|
|
20230918,163100,141082065,1179,1179,1179,1179,0
|
|
20230918,163000,141082065,1179,1179,1179,1179,0
|
|
20230918,162900,141082065,1179,1179,1179,1179,525
|
|
20230918,162800,141082065,1179,1179,1179,1179,0
|
|
20230918,162700,141082065,1179,1179,1179,1179,0
|
|
20230918,162600,141082065,1179,1179,1179,1179,0
|
|
20230918,162500,141082065,1179,1179,1179,1179,0
|
|
20230918,162400,141082065,1179,1179,1179,1179,0
|
|
20230918,162300,141082065,1179,1179,1179,1179,0
|
|
20230918,162200,141082065,1179,1179,1179,1179,0
|
|
20230918,162100,141082065,1179,1179,1179,1179,0
|
|
20230918,162000,141082065,1179,1179,1179,1179,0
|
|
20230918,161900,141082065,1179,1179,1179,1179,0
|
|
20230918,161800,141082065,1179,1179,1179,1179,0
|
|
20230918,161700,141082065,1179,1179,1179,1179,0
|
|
20230918,161600,141082065,1179,1179,1179,1179,0
|
|
20230918,161500,141082065,1179,1179,1179,1179,0
|
|
20230918,161400,141082065,1179,1179,1179,1179,0
|
|
20230918,161300,141082065,1179,1179,1179,1179,0
|
|
20230918,161200,141082065,1179,1179,1179,1179,0
|
|
20230918,161100,141082065,1179,1179,1179,1179,0
|
|
20230918,161000,141082065,1179,1179,1179,1179,0
|
|
20230918,160900,141082065,1179,1179,1179,1179,0
|
|
20230918,160800,141082065,1179,1179,1179,1179,0
|
|
20230918,160700,141082065,1179,1179,1179,1179,0
|
|
20230918,160600,141082065,1179,1179,1179,1179,0
|
|
20230918,160500,141082065,1179,1179,1179,1179,0
|
|
20230918,160400,141082065,1179,1179,1179,1179,0
|
|
20230918,160300,141082065,1179,1179,1179,1179,0
|
|
20230918,160200,141082065,1179,1179,1179,1179,0
|
|
20230918,160100,141082065,1179,1179,1179,1179,0
|
|
20230918,160000,141082065,1179,1179,1179,1179,0
|
|
20230918,155900,141082065,1179,1179,1179,1179,525
|
|
20230918,155800,141082065,1179,1179,1179,1179,0
|
|
20230918,155700,141082065,1179,1179,1179,1179,0
|
|
20230918,155600,141082065,1179,1179,1179,1179,0
|
|
20230918,155500,141082065,1179,1179,1179,1179,0
|
|
20230918,155400,141082065,1179,1179,1179,1179,0
|
|
20230918,155300,141082065,1179,1179,1179,1179,0
|
|
20230918,155200,141082065,1179,1179,1179,1179,0
|
|
20230918,155100,141082065,1179,1179,1179,1179,0
|
|
20230918,155000,141082065,1179,1179,1179,1179,0
|
|
20230918,154900,141082065,1179,1179,1179,1179,0
|
|
20230918,154800,141082065,1179,1179,1179,1179,0
|
|
20230918,154700,141082065,1179,1179,1179,1179,0
|
|
20230918,154600,141082065,1179,1179,1179,1179,0
|
|
20230918,154500,141082065,1179,1179,1179,1179,0
|
|
20230918,154400,141082065,1179,1179,1179,1179,0
|
|
20230918,154300,141082065,1179,1179,1179,1179,0
|
|
20230918,154200,141082065,1179,1179,1179,1179,0
|
|
20230918,154100,141082065,1179,1179,1179,1179,0
|
|
20230918,154000,141082065,1179,1179,1179,1179,0
|
|
20230918,153900,141082065,1179,1179,1179,1179,0
|
|
20230918,153800,141082065,1179,1179,1179,1179,0
|
|
20230918,153700,141082065,1179,1179,1179,1179,0
|
|
20230918,153600,141082065,1179,1179,1179,1179,0
|
|
20230918,153500,141082065,1179,1179,1179,1179,0
|
|
20230918,153400,141082065,1179,1179,1179,1179,0
|
|
20230918,153300,141082065,1179,1179,1179,1179,0
|
|
20230918,153200,141082065,1179,1179,1179,1179,0
|
|
20230918,153100,141082065,1179,1179,1179,1179,0
|
|
20230918,153000,141082065,1179,1179,1179,1179,525
|
|
20230918,152900,140463090,1179,1179,1179,1179,0
|
|
20230918,152800,140463090,1179,1179,1179,1179,0
|
|
20230918,152700,140463090,1179,1179,1179,1179,0
|
|
20230918,152600,140463090,1179,1179,1179,1179,0
|
|
20230918,152500,140463090,1179,1179,1179,1179,0
|
|
20230918,152400,140463090,1179,1179,1179,1179,0
|
|
20230918,152300,140463090,1179,1179,1179,1179,0
|
|
20230918,152200,140463090,1179,1179,1179,1179,0
|
|
20230918,152100,140463090,1179,1179,1179,1179,0
|
|
20230918,152000,140463090,1179,1179,1179,1179,0
|
|
20230918,151900,140463090,1179,1174,1179,1174,3
|
|
20230918,151800,140459559,1174,1174,1174,1174,1
|
|
20230918,151700,140458385,1173,1173,1173,1173,109
|
|
20230918,151600,140330528,1172,1177,1177,1172,8528
|
|
20230918,151500,130325906,1177,1177,1177,1177,455
|
|
20230918,151400,129790371,1176,1176,1176,1176,0
|
|
20230918,151300,129790371,1176,1180,1180,1176,1087
|
|
20230918,151200,128511829,1180,1180,1180,1180,0
|
|
20230918,151100,128511829,1180,1180,1180,1180,0
|
|
20230918,151000,128511829,1180,1176,1180,1176,827
|
|
20230918,150900,127538473,1176,1176,1176,1176,1000
|
|
20230918,150800,126362473,1176,1176,1176,1176,0
|
|
20230918,150700,126362473,1176,1178,1178,1176,1060
|
|
20230918,150600,125114839,1178,1178,1178,1178,0
|
|
20230918,150500,125114839,1178,1178,1178,1178,0
|
|
20230918,150400,125114839,1178,1178,1178,1178,0
|
|
20230918,150300,125114839,1178,1178,1178,1178,0
|
|
20230918,150200,125114839,1178,1178,1178,1178,0
|
|
20230918,150100,125114839,1178,1178,1178,1178,222
|
|
20230918,150000,124853323,1178,1177,1178,1177,1005
|
|
20230918,145900,123669938,1177,1177,1177,1177,1000
|
|
20230918,145800,122492938,1177,1179,1179,1177,106
|
|
20230918,145700,122367976,1177,1177,1177,1177,0
|
|
20230918,145600,122367976,1177,1177,1177,1177,61
|
|
20230918,145500,122296179,1177,1177,1177,1177,0
|
|
20230918,145400,122296179,1177,1179,1179,1177,60
|
|
20230918,145300,122225549,1178,1178,1178,1178,0
|
|
20230918,145200,122225549,1178,1179,1179,1178,3
|
|
20230918,145100,122222014,1177,1177,1177,1177,0
|
|
20230918,145000,122222014,1177,1177,1177,1177,0
|
|
20230918,144900,122222014,1177,1177,1177,1177,740
|
|
20230918,144800,121351034,1178,1178,1178,1178,0
|
|
20230918,144700,121351034,1178,1178,1178,1178,1
|
|
20230918,144600,121349856,1178,1180,1180,1178,800
|
|
20230918,144500,120407256,1178,1178,1178,1178,0
|
|
20230918,144400,120407256,1178,1178,1178,1178,1
|
|
20230918,144300,120406078,1179,1179,1179,1179,1
|
|
20230918,144200,120404899,1177,1177,1177,1177,0
|
|
20230918,144100,120404899,1177,1177,1177,1177,0
|
|
20230918,144000,120404899,1177,1177,1177,1177,0
|
|
20230918,143900,120404899,1177,1177,1177,1177,2
|
|
20230918,143800,120402545,1176,1176,1176,1176,0
|
|
20230918,143700,120402545,1176,1176,1176,1176,0
|
|
20230918,143600,120402545,1176,1176,1176,1176,0
|
|
20230918,143500,120402545,1176,1176,1176,1176,0
|
|
20230918,143400,120402545,1176,1176,1176,1176,0
|
|
20230918,143300,120402545,1176,1179,1179,1176,2091
|
|
20230918,143200,117943053,1180,1180,1180,1180,10
|
|
20230918,143100,117931253,1180,1180,1180,1180,0
|
|
20230918,143000,117931253,1180,1180,1180,1180,14
|
|
20230918,142900,117914733,1180,1180,1180,1180,0
|
|
20230918,142800,117914733,1180,1180,1180,1180,0
|
|
20230918,142700,117914733,1180,1180,1180,1180,0
|
|
20230918,142600,117914733,1180,1179,1180,1179,916
|
|
20230918,142500,116834764,1179,1179,1179,1179,5
|
|
20230918,142400,116828869,1178,1178,1178,1178,1223
|
|
20230918,142300,115388175,1177,1177,1177,1177,202
|
|
20230918,142200,115150421,1178,1178,1178,1178,10
|
|
20230918,142100,115138641,1176,1176,1176,1176,0
|
|
20230918,142000,115138641,1176,1176,1176,1176,0
|
|
20230918,141900,115138641,1176,1176,1176,1176,0
|
|
20230918,141800,115138641,1176,1176,1176,1176,0
|
|
20230918,141700,115138641,1176,1176,1176,1176,0
|
|
20230918,141600,115138641,1176,1176,1176,1176,0
|
|
20230918,141500,115138641,1176,1176,1176,1176,0
|
|
20230918,141400,115138641,1176,1176,1176,1176,0
|
|
20230918,141300,115138641,1176,1176,1176,1176,0
|
|
20230918,141200,115138641,1176,1176,1176,1176,0
|
|
20230918,141100,115138641,1176,1177,1177,1176,1000
|
|
20230918,141000,113962335,1178,1178,1178,1178,22
|
|
20230918,140900,113936419,1179,1179,1179,1179,2
|
|
20230918,140800,113934061,1179,1179,1179,1179,0
|
|
20230918,140700,113934061,1179,1179,1179,1179,100
|
|
20230918,140600,113816161,1180,1180,1180,1180,2
|
|
20230918,140500,113813801,1180,1180,1180,1180,1
|
|
20230918,140400,113812621,1181,1181,1181,1181,0
|
|
20230918,140300,113812621,1181,1181,1181,1181,0
|
|
20230918,140200,113812621,1181,1181,1181,1181,0
|
|
20230918,140100,113812621,1181,1181,1181,1181,0
|
|
20230918,140000,113812621,1181,1181,1181,1181,0
|
|
20230918,135900,113812621,1181,1180,1181,1180,450
|
|
20230918,135800,113281377,1177,1177,1177,1177,0
|
|
20230918,135700,113281377,1177,1177,1177,1177,0
|
|
20230918,135600,113281377,1177,1177,1177,1177,0
|
|
20230918,135500,113281377,1177,1177,1177,1177,0
|
|
20230918,135400,113281377,1177,1177,1177,1177,0
|
|
20230918,135300,113281377,1177,1177,1177,1177,0
|
|
20230918,135200,113281377,1177,1177,1177,1177,413
|
|
20230918,135100,112795276,1177,1177,1177,1177,0
|
|
20230918,135000,112795276,1177,1177,1177,1177,1
|
|
20230918,134900,112794099,1177,1177,1177,1177,0
|
|
20230918,134800,112794099,1177,1177,1177,1177,0
|
|
20230918,134700,112794099,1177,1178,1178,1177,1000
|
|
20230918,134600,111616633,1178,1178,1178,1178,0
|
|
20230918,134500,111616633,1178,1178,1178,1178,0
|
|
20230918,134400,111616633,1178,1178,1178,1178,40
|
|
20230918,134300,111569513,1178,1178,1178,1178,0
|
|
20230918,134200,111569513,1178,1178,1178,1178,20
|
|
20230918,134100,111545953,1178,1178,1178,1178,0
|
|
20230918,134000,111545953,1178,1178,1178,1178,0
|
|
20230918,133900,111545953,1178,1178,1178,1178,0
|
|
20230918,133800,111545953,1178,1178,1178,1178,0
|
|
20230918,133700,111545953,1178,1178,1178,1178,0
|
|
20230918,133600,111545953,1178,1178,1178,1178,0
|
|
20230918,133500,111545953,1178,1178,1178,1178,0
|
|
20230918,133400,111545953,1178,1178,1178,1178,193
|
|
20230918,133300,111318599,1178,1178,1178,1178,0
|
|
20230918,133200,111318599,1178,1178,1178,1178,0
|
|
20230918,133100,111318599,1178,1178,1178,1178,0
|
|
20230918,133000,111318599,1178,1178,1178,1178,3
|
|
20230918,132900,111315065,1178,1179,1179,1178,204
|
|
20230918,132800,111074734,1180,1180,1180,1180,5
|
|
20230918,132700,111068834,1180,1180,1180,1180,1
|
|
20230918,132600,111067654,1180,1180,1180,1180,0
|
|
20230918,132500,111067654,1180,1180,1180,1180,1
|
|
20230918,132400,111066474,1180,1180,1180,1180,0
|
|
20230918,132300,111066474,1180,1180,1180,1180,0
|
|
20230918,132200,111066474,1180,1180,1180,1180,1
|
|
20230918,132100,111065294,1180,1180,1180,1180,6
|
|
20230918,132000,111058214,1180,1180,1180,1180,2
|
|
20230918,131900,111055854,1180,1180,1180,1180,43
|
|
20230918,131800,111005114,1178,1178,1178,1178,0
|
|
20230918,131700,111005114,1178,1178,1178,1178,0
|
|
20230918,131600,111005114,1178,1178,1178,1178,0
|
|
20230918,131500,111005114,1178,1178,1178,1178,0
|
|
20230918,131400,111005114,1178,1178,1178,1178,0
|
|
20230918,131300,111005114,1178,1178,1178,1178,0
|
|
20230918,131200,111005114,1178,1179,1179,1178,167
|
|
20230918,131100,110808279,1180,1180,1180,1180,2
|
|
20230918,131000,110805919,1180,1180,1180,1180,0
|
|
20230918,130900,110805919,1180,1180,1180,1180,10
|
|
20230918,130800,110794119,1180,1180,1180,1180,1
|
|
20230918,130700,110792939,1180,1180,1180,1180,0
|
|
20230918,130600,110792939,1180,1180,1180,1180,4
|
|
20230918,130500,110788219,1180,1180,1180,1180,0
|
|
20230918,130400,110788219,1180,1180,1180,1180,0
|
|
20230918,130300,110788219,1180,1180,1180,1180,0
|
|
20230918,130200,110788219,1180,1180,1180,1180,0
|
|
20230918,130100,110788219,1180,1180,1180,1180,112
|
|
20230918,130000,110656059,1180,1183,1183,1180,11
|
|
20230918,125900,110643076,1183,1183,1183,1183,3
|
|
20230918,125800,110639527,1180,1183,1183,1180,8
|
|
20230918,125700,110630084,1176,1176,1176,1176,0
|
|
20230918,125600,110630084,1176,1176,1176,1176,220
|
|
20230918,125500,110371364,1176,1176,1176,1176,0
|
|
20230918,125400,110371364,1176,1176,1176,1176,0
|
|
20230918,125300,110371364,1176,1176,1176,1176,100
|
|
20230918,125200,110253764,1176,1176,1176,1176,0
|
|
20230918,125100,110253764,1176,1181,1181,1176,1530
|
|
20230918,125000,108452278,1180,1180,1180,1180,0
|
|
20230918,124900,108452278,1180,1180,1180,1180,0
|
|
20230918,124800,108452278,1180,1181,1184,1180,19
|
|
20230918,124700,108429846,1181,1181,1181,1181,111
|
|
20230918,124600,108298755,1184,1184,1184,1184,0
|
|
20230918,124500,108298755,1184,1184,1184,1184,0
|
|
20230918,124400,108298755,1184,1185,1185,1182,106
|
|
20230918,124300,108173367,1188,1188,1188,1188,0
|
|
20230918,124200,108173367,1188,1188,1188,1188,0
|
|
20230918,124100,108173367,1188,1188,1188,1188,0
|
|
20230918,124000,108173367,1188,1188,1188,1188,0
|
|
20230918,123900,108173367,1188,1188,1188,1188,20
|
|
20230918,123800,108149607,1188,1188,1188,1188,0
|
|
20230918,123700,108149607,1188,1188,1188,1188,0
|
|
20230918,123600,108149607,1188,1188,1188,1188,6
|
|
20230918,123500,108142479,1188,1188,1188,1188,1
|
|
20230918,123400,108141291,1182,1182,1182,1182,1000
|
|
20230918,123300,106959291,1188,1184,1188,1182,1291
|
|
20230918,123200,105432154,1184,1187,1187,1183,20
|
|
20230918,123100,105408448,1188,1188,1188,1188,0
|
|
20230918,123000,105408448,1188,1186,1188,1179,2547
|
|
20230918,122900,102399581,1192,1192,1192,1192,0
|
|
20230918,122800,102399581,1192,1192,1193,1192,60
|
|
20230918,122700,102328057,1192,1193,1193,1192,169
|
|
20230918,122600,102126540,1193,1193,1193,1193,333
|
|
20230918,122500,101729271,1195,1195,1195,1195,3
|
|
20230918,122400,101725686,1183,1198,1204,1183,11904
|
|
20230918,122300,87491528,1198,1181,1199,1181,15922
|
|
20230918,122200,68542647,1180,1180,1180,1180,0
|
|
20230918,122100,68542647,1180,1180,1180,1180,10
|
|
20230918,122000,68530847,1181,1181,1181,1181,0
|
|
20230918,121900,68530847,1181,1181,1181,1181,9
|
|
20230918,121800,68520218,1180,1180,1180,1180,0
|
|
20230918,121700,68520218,1180,1181,1181,1180,445
|
|
20230918,121600,67995058,1182,1182,1182,1182,84
|
|
20230918,121500,67895770,1182,1182,1182,1182,0
|
|
20230918,121400,67895770,1182,1182,1182,1182,52
|
|
20230918,121300,67834306,1182,1182,1182,1182,0
|
|
20230918,121200,67834306,1182,1182,1182,1182,0
|
|
20230918,121100,67834306,1182,1182,1182,1182,30
|
|
20230918,121000,67798846,1182,1182,1182,1182,670
|
|
20230918,120900,67006906,1182,1182,1182,1182,0
|
|
20230918,120800,67006906,1182,1182,1182,1182,8
|
|
20230918,120700,66997450,1182,1182,1182,1182,0
|
|
20230918,120600,66997450,1182,1182,1182,1182,232
|
|
20230918,120500,66723226,1183,1183,1183,1183,0
|
|
20230918,120400,66723226,1183,1183,1183,1183,0
|
|
20230918,120300,66723226,1183,1183,1183,1183,140
|
|
20230918,120200,66557606,1183,1183,1183,1183,4
|
|
20230918,120100,66552874,1183,1183,1183,1183,0
|
|
20230918,120000,66552874,1183,1183,1183,1183,0
|
|
20230918,115900,66552874,1183,1183,1183,1183,701
|
|
20230918,115800,65723591,1183,1183,1183,1183,0
|
|
20230918,115700,65723591,1183,1183,1183,1183,0
|
|
20230918,115600,65723591,1183,1183,1183,1183,0
|
|
20230918,115500,65723591,1183,1183,1183,1183,0
|
|
20230918,115400,65723591,1183,1183,1183,1183,10
|
|
20230918,115300,65711761,1182,1182,1182,1182,99
|
|
20230918,115200,65594743,1182,1182,1182,1182,0
|
|
20230918,115100,65594743,1182,1182,1182,1182,1
|
|
20230918,115000,65593561,1183,1183,1183,1183,0
|
|
20230918,114900,65593561,1183,1183,1183,1183,0
|
|
20230918,114800,65593561,1183,1183,1183,1183,0
|
|
20230918,114700,65593561,1183,1183,1183,1182,130
|
|
20230918,114600,65439871,1183,1183,1183,1183,1
|
|
20230918,114500,65438688,1183,1183,1183,1183,0
|
|
20230918,114400,65438688,1183,1183,1183,1183,680
|
|
20230918,114300,64634248,1183,1183,1183,1183,198
|
|
20230918,114200,64400014,1183,1183,1183,1183,2
|
|
20230918,114100,64397648,1183,1183,1183,1183,85
|
|
20230918,114000,64297093,1184,1184,1184,1184,0
|
|
20230918,113900,64297093,1184,1184,1184,1184,1400
|
|
20230918,113800,62639493,1184,1184,1184,1184,0
|
|
20230918,113700,62639493,1184,1182,1184,1182,2000
|
|
20230918,113600,60273293,1181,1181,1181,1181,0
|
|
20230918,113500,60273293,1181,1181,1181,1181,299
|
|
20230918,113400,59920174,1183,1183,1183,1183,0
|
|
20230918,113300,59920174,1183,1183,1183,1183,1000
|
|
20230918,113200,58737174,1184,1184,1184,1184,0
|
|
20230918,113100,58737174,1184,1184,1184,1184,250
|
|
20230918,113000,58441174,1183,1183,1183,1183,100
|
|
20230918,112900,58322874,1183,1183,1183,1183,0
|
|
20230918,112800,58322874,1183,1182,1183,1182,1172
|
|
20230918,112700,56936399,1182,1182,1182,1182,1202
|
|
20230918,112600,55515635,1181,1180,1181,1180,2251
|
|
20230918,112500,52857213,1180,1179,1180,1179,3704
|
|
20230918,112400,48488343,1178,1178,1178,1178,0
|
|
20230918,112300,48488343,1178,1178,1178,1178,2452
|
|
20230918,112200,45599887,1178,1177,1178,1177,223
|
|
20230918,112100,45337391,1176,1176,1176,1176,3
|
|
20230918,112000,45333863,1176,1176,1176,1176,21
|
|
20230918,111900,45309167,1175,1175,1175,1175,0
|
|
20230918,111800,45309167,1175,1175,1175,1175,0
|
|
20230918,111700,45309167,1175,1175,1175,1175,30
|
|
20230918,111600,45273917,1176,1176,1176,1176,100
|
|
20230918,111500,45156317,1176,1176,1176,1176,0
|
|
20230918,111400,45156317,1176,1176,1176,1176,1
|
|
20230918,111300,45155141,1177,1177,1177,1177,0
|
|
20230918,111200,45155141,1177,1177,1177,1177,0
|
|
20230918,111100,45155141,1177,1177,1177,1177,2
|
|
20230918,111000,45152787,1175,1175,1175,1175,0
|
|
20230918,110900,45152787,1175,1175,1175,1175,0
|
|
20230918,110800,45152787,1175,1175,1175,1175,0
|
|
20230918,110700,45152787,1175,1175,1175,1175,0
|
|
20230918,110600,45152787,1175,1175,1175,1175,1
|
|
20230918,110500,45151612,1176,1176,1176,1176,100
|
|
20230918,110400,45034012,1172,1172,1172,1172,0
|
|
20230918,110300,45034012,1172,1172,1172,1172,0
|
|
20230918,110200,45034012,1172,1172,1172,1172,0
|
|
20230918,110100,45034012,1172,1173,1173,1172,1653
|
|
20230918,110000,43096666,1173,1175,1175,1173,5970
|
|
20230918,105900,36089724,1176,1176,1176,1176,0
|
|
20230918,105800,36089724,1176,1176,1176,1176,182
|
|
20230918,105700,35875692,1176,1176,1176,1176,0
|
|
20230918,105600,35875692,1176,1176,1176,1176,100
|
|
20230918,105500,35758092,1176,1176,1176,1176,0
|
|
20230918,105400,35758092,1176,1176,1176,1176,125
|
|
20230918,105300,35611092,1175,1175,1175,1175,0
|
|
20230918,105200,35611092,1175,1175,1175,1175,200
|
|
20230918,105100,35376092,1175,1175,1175,1175,0
|
|
20230918,105000,35376092,1175,1175,1175,1175,0
|
|
20230918,104900,35376092,1175,1175,1175,1175,0
|
|
20230918,104800,35376092,1175,1175,1175,1175,1446
|
|
20230918,104700,33677042,1176,1176,1176,1176,10
|
|
20230918,104600,33665282,1176,1176,1176,1176,0
|
|
20230918,104500,33665282,1176,1176,1176,1176,0
|
|
20230918,104400,33665282,1176,1176,1176,1176,8
|
|
20230918,104300,33655874,1176,1176,1176,1176,0
|
|
20230918,104200,33655874,1176,1175,1176,1175,13
|
|
20230918,104100,33640594,1176,1176,1176,1176,0
|
|
20230918,104000,33640594,1176,1176,1176,1176,0
|
|
20230918,103900,33640594,1176,1176,1176,1176,0
|
|
20230918,103800,33640594,1176,1176,1176,1176,5
|
|
20230918,103700,33634714,1174,1174,1174,1174,0
|
|
20230918,103600,33634714,1174,1175,1175,1174,1500
|
|
20230918,103500,31873708,1176,1176,1176,1176,0
|
|
20230918,103400,31873708,1176,1176,1176,1176,0
|
|
20230918,103300,31873708,1176,1176,1176,1176,10
|
|
20230918,103200,31861948,1176,1175,1176,1175,663
|
|
20230918,103100,31082921,1175,1175,1175,1175,0
|
|
20230918,103000,31082921,1175,1175,1175,1175,355
|
|
20230918,102900,30665796,1176,1176,1176,1176,1
|
|
20230918,102800,30664620,1176,1176,1176,1176,20
|
|
20230918,102700,30641100,1176,1176,1176,1176,5
|
|
20230918,102600,30635220,1176,1176,1176,1176,120
|
|
20230918,102500,30494100,1176,1175,1176,1175,403
|
|
20230918,102400,30020173,1176,1176,1176,1176,2
|
|
20230918,102300,30017821,1176,1176,1176,1176,3
|
|
20230918,102200,30014293,1175,1175,1175,1175,1
|
|
20230918,102100,30013118,1176,1176,1176,1176,0
|
|
20230918,102000,30013118,1176,1176,1176,1176,1
|
|
20230918,101900,30011942,1176,1176,1176,1176,0
|
|
20230918,101800,30011942,1176,1176,1176,1176,200
|
|
20230918,101700,29776742,1176,1176,1176,1176,0
|
|
20230918,101600,29776742,1176,1176,1176,1176,1800
|
|
20230918,101500,27659942,1176,1177,1177,1176,38
|
|
20230918,101400,27615244,1176,1176,1176,1176,0
|
|
20230918,101300,27615244,1176,1176,1176,1176,0
|
|
20230918,101200,27615244,1176,1176,1176,1176,0
|
|
20230918,101100,27615244,1176,1176,1176,1176,222
|
|
20230918,101000,27354172,1175,1175,1175,1175,865
|
|
20230918,100900,26337797,1174,1174,1174,1174,0
|
|
20230918,100800,26337797,1174,1174,1174,1174,1
|
|
20230918,100700,26336623,1175,1175,1175,1175,0
|
|
20230918,100600,26336623,1175,1175,1175,1175,11
|
|
20230918,100500,26323698,1174,1174,1174,1174,2616
|
|
20230918,100400,23252514,1174,1174,1174,1174,4045
|
|
20230918,100300,18503684,1175,1175,1175,1175,2967
|
|
20230918,100200,15017459,1175,1175,1175,1175,1
|
|
20230918,100100,15016284,1175,1175,1175,1175,0
|
|
20230918,100000,15016284,1175,1175,1175,1175,1273
|
|
20230918,095900,13520509,1175,1175,1175,1175,0
|
|
20230918,095800,13520509,1175,1178,1178,1175,111
|
|
20230918,095700,13389981,1178,1178,1178,1178,5
|
|
20230918,095600,13384091,1178,1178,1178,1178,49
|
|
20230918,095500,13326369,1175,1175,1175,1175,0
|
|
20230918,095400,13326369,1175,1175,1175,1175,0
|
|
20230918,095300,13326369,1175,1177,1177,1175,1936
|
|
20230918,095200,11049691,1177,1177,1177,1177,0
|
|
20230918,095100,11049691,1177,1177,1177,1177,0
|
|
20230918,095000,11049691,1177,1177,1177,1177,81
|
|
20230918,094900,10954354,1177,1177,1177,1177,1
|
|
20230918,094800,10953177,1177,1177,1177,1177,89
|
|
20230918,094700,10848424,1176,1177,1177,1176,282
|
|
20230918,094600,10516791,1177,1177,1177,1177,0
|
|
20230918,094500,10516791,1177,1177,1177,1177,15
|
|
20230918,094400,10499136,1177,1177,1177,1177,5
|
|
20230918,094300,10493251,1177,1177,1177,1177,150
|
|
20230918,094200,10316701,1178,1178,1178,1178,0
|
|
20230918,094100,10316701,1178,1178,1178,1178,3
|
|
20230918,094000,10313167,1178,1178,1178,1177,263
|
|
20230918,093900,10003381,1178,1179,1179,1178,56
|
|
20230918,093800,9937407,1179,1179,1179,1179,5
|
|
20230918,093700,9931512,1179,1179,1179,1179,6
|
|
20230918,093600,9924438,1179,1179,1179,1179,0
|
|
20230918,093500,9924438,1179,1179,1179,1179,0
|
|
20230918,093400,9924438,1179,1179,1179,1179,103
|
|
20230918,093300,9803001,1179,1179,1179,1179,16
|
|
20230918,093200,9784137,1179,1178,1179,1178,6
|
|
20230918,093100,9777067,1178,1177,1178,1177,202
|
|
20230918,093000,9539311,1178,1178,1178,1178,0
|
|
20230918,092900,9539311,1178,1178,1178,1178,10
|
|
20230918,092800,9527531,1178,1178,1178,1178,2
|
|
20230918,092700,9525175,1180,1180,1180,1180,0
|
|
20230918,092600,9525175,1180,1180,1180,1180,0
|
|
20230918,092500,9525175,1180,1180,1180,1180,0
|
|
20230918,092400,9525175,1180,1175,1180,1175,105
|
|
20230918,092300,9401300,1175,1175,1175,1175,0
|
|
20230918,092200,9401300,1175,1175,1175,1175,0
|
|
20230918,092100,9401300,1175,1175,1175,1175,0
|
|
20230918,092000,9401300,1175,1175,1175,1175,0
|
|
20230918,091900,9401300,1175,1179,1179,1175,125
|
|
20230918,091800,9254421,1175,1175,1175,1175,227
|
|
20230918,091700,8987696,1175,1176,1176,1175,674
|
|
20230918,091600,8195741,1175,1175,1175,1175,1
|
|
20230918,091500,8194566,1175,1179,1179,1175,6
|
|
20230918,091400,8187512,1180,1180,1180,1180,661
|
|
20230918,091300,7407532,1180,1180,1180,1180,5
|
|
20230918,091200,7401632,1180,1175,1180,1174,265
|
|
20230918,091100,7090399,1175,1176,1176,1175,2558
|
|
20230918,091000,4083470,1177,1177,1177,1177,583
|
|
20230918,090900,3397279,1179,1180,1180,1179,11
|
|
20230918,090800,3384300,1177,1181,1181,1177,2368
|
|
20230918,090700,594179,1181,1181,1181,1181,101
|
|
20230918,090600,474898,1181,1181,1181,1180,13
|
|
20230918,090500,459546,1180,1181,1181,1180,4
|
|
20230918,090400,454824,1182,1181,1182,1179,155
|
|
20230918,090300,271776,1181,1180,1181,1180,5
|
|
20230918,090200,265872,1181,1178,1181,1178,2
|
|
20230918,090100,263513,1179,1179,1179,1179,0
|
|
20230918,090000,263513,1179,1182,1182,1179,223
|