687 lines
32 KiB
CSV
687 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230914,202400,98218038,1176,1176,1176,1176,3035
|
|
20230914,202300,98218038,1176,1176,1176,1176,0
|
|
20230914,202200,98218038,1176,1176,1176,1176,0
|
|
20230914,202100,98218038,1176,1176,1176,1176,0
|
|
20230914,202000,98218038,1176,1176,1176,1176,0
|
|
20230914,201900,98218038,1176,1176,1176,1176,0
|
|
20230914,201800,98218038,1176,1176,1176,1176,0
|
|
20230914,201700,98218038,1176,1176,1176,1176,0
|
|
20230914,201600,98218038,1176,1176,1176,1176,0
|
|
20230914,201500,98218038,1176,1176,1176,1176,0
|
|
20230914,201400,98218038,1176,1176,1176,1176,0
|
|
20230914,201300,98218038,1176,1176,1176,1176,0
|
|
20230914,201200,98218038,1176,1176,1176,1176,0
|
|
20230914,201100,98218038,1176,1176,1176,1176,0
|
|
20230914,201000,98218038,1176,1176,1176,1176,0
|
|
20230914,200900,98218038,1176,1176,1176,1176,0
|
|
20230914,200800,98218038,1176,1176,1176,1176,0
|
|
20230914,200700,98218038,1176,1176,1176,1176,0
|
|
20230914,200600,98218038,1176,1176,1176,1176,0
|
|
20230914,200500,98218038,1176,1176,1176,1176,0
|
|
20230914,200400,98218038,1176,1176,1176,1176,0
|
|
20230914,200300,98218038,1176,1176,1176,1176,0
|
|
20230914,200200,98218038,1176,1176,1176,1176,0
|
|
20230914,200100,98218038,1176,1176,1176,1176,0
|
|
20230914,200000,98218038,1176,1176,1176,1176,0
|
|
20230914,195900,98218038,1176,1176,1176,1176,0
|
|
20230914,195800,98218038,1176,1176,1176,1176,0
|
|
20230914,195700,98218038,1176,1176,1176,1176,0
|
|
20230914,195600,98218038,1176,1176,1176,1176,0
|
|
20230914,195500,98218038,1176,1176,1176,1176,0
|
|
20230914,195400,98218038,1176,1176,1176,1176,3035
|
|
20230914,195300,98218038,1176,1176,1176,1176,0
|
|
20230914,195200,98218038,1176,1176,1176,1176,0
|
|
20230914,195100,98218038,1176,1176,1176,1176,0
|
|
20230914,195000,98218038,1176,1176,1176,1176,0
|
|
20230914,194900,98218038,1176,1176,1176,1176,0
|
|
20230914,194800,98218038,1176,1176,1176,1176,0
|
|
20230914,194700,98218038,1176,1176,1176,1176,0
|
|
20230914,194600,98218038,1176,1176,1176,1176,0
|
|
20230914,194500,98218038,1176,1176,1176,1176,0
|
|
20230914,194400,98218038,1176,1176,1176,1176,0
|
|
20230914,194300,98218038,1176,1176,1176,1176,0
|
|
20230914,194200,98218038,1176,1176,1176,1176,0
|
|
20230914,194100,98218038,1176,1176,1176,1176,0
|
|
20230914,194000,98218038,1176,1176,1176,1176,0
|
|
20230914,193900,98218038,1176,1176,1176,1176,0
|
|
20230914,193800,98218038,1176,1176,1176,1176,0
|
|
20230914,193700,98218038,1176,1176,1176,1176,0
|
|
20230914,193600,98218038,1176,1176,1176,1176,0
|
|
20230914,193500,98218038,1176,1176,1176,1176,0
|
|
20230914,193400,98218038,1176,1176,1176,1176,0
|
|
20230914,193300,98218038,1176,1176,1176,1176,0
|
|
20230914,193200,98218038,1176,1176,1176,1176,0
|
|
20230914,193100,98218038,1176,1176,1176,1176,0
|
|
20230914,193000,98218038,1176,1176,1176,1176,0
|
|
20230914,192900,98218038,1176,1176,1176,1176,0
|
|
20230914,192800,98218038,1176,1176,1176,1176,0
|
|
20230914,192700,98218038,1176,1176,1176,1176,0
|
|
20230914,192600,98218038,1176,1176,1176,1176,0
|
|
20230914,192500,98218038,1176,1176,1176,1176,0
|
|
20230914,192400,98218038,1176,1176,1176,1176,3035
|
|
20230914,192300,98218038,1176,1176,1176,1176,0
|
|
20230914,192200,98218038,1176,1176,1176,1176,0
|
|
20230914,192100,98218038,1176,1176,1176,1176,0
|
|
20230914,192000,98218038,1176,1176,1176,1176,0
|
|
20230914,191900,98218038,1176,1176,1176,1176,0
|
|
20230914,191800,98218038,1176,1176,1176,1176,0
|
|
20230914,191700,98218038,1176,1176,1176,1176,0
|
|
20230914,191600,98218038,1176,1176,1176,1176,0
|
|
20230914,191500,98218038,1176,1176,1176,1176,0
|
|
20230914,191400,98218038,1176,1176,1176,1176,0
|
|
20230914,191300,98218038,1176,1176,1176,1176,0
|
|
20230914,191200,98218038,1176,1176,1176,1176,0
|
|
20230914,191100,98218038,1176,1176,1176,1176,0
|
|
20230914,191000,98218038,1176,1176,1176,1176,0
|
|
20230914,190900,98218038,1176,1176,1176,1176,0
|
|
20230914,190800,98218038,1176,1176,1176,1176,0
|
|
20230914,190700,98218038,1176,1176,1176,1176,0
|
|
20230914,190600,98218038,1176,1176,1176,1176,0
|
|
20230914,190500,98218038,1176,1176,1176,1176,0
|
|
20230914,190400,98218038,1176,1176,1176,1176,0
|
|
20230914,190300,98218038,1176,1176,1176,1176,0
|
|
20230914,190200,98218038,1176,1176,1176,1176,0
|
|
20230914,190100,98218038,1176,1176,1176,1176,0
|
|
20230914,190000,98218038,1176,1176,1176,1176,0
|
|
20230914,185900,98218038,1176,1176,1176,1176,0
|
|
20230914,185800,98218038,1176,1176,1176,1176,0
|
|
20230914,185700,98218038,1176,1176,1176,1176,0
|
|
20230914,185600,98218038,1176,1176,1176,1176,0
|
|
20230914,185500,98218038,1176,1176,1176,1176,0
|
|
20230914,185400,98218038,1176,1176,1176,1176,3035
|
|
20230914,185300,98218038,1176,1176,1176,1176,0
|
|
20230914,185200,98218038,1176,1176,1176,1176,0
|
|
20230914,185100,98218038,1176,1176,1176,1176,0
|
|
20230914,185000,98218038,1176,1176,1176,1176,0
|
|
20230914,184900,98218038,1176,1176,1176,1176,0
|
|
20230914,184800,98218038,1176,1176,1176,1176,0
|
|
20230914,184700,98218038,1176,1176,1176,1176,0
|
|
20230914,184600,98218038,1176,1176,1176,1176,0
|
|
20230914,184500,98218038,1176,1176,1176,1176,0
|
|
20230914,184400,98218038,1176,1176,1176,1176,0
|
|
20230914,184300,98218038,1176,1176,1176,1176,0
|
|
20230914,184200,98218038,1176,1176,1176,1176,0
|
|
20230914,184100,98218038,1176,1176,1176,1176,0
|
|
20230914,184000,98218038,1176,1176,1176,1176,0
|
|
20230914,183900,98218038,1176,1176,1176,1176,0
|
|
20230914,183800,98218038,1176,1176,1176,1176,0
|
|
20230914,183700,98218038,1176,1176,1176,1176,0
|
|
20230914,183600,98218038,1176,1176,1176,1176,0
|
|
20230914,183500,98218038,1176,1176,1176,1176,0
|
|
20230914,183400,98218038,1176,1176,1176,1176,0
|
|
20230914,183300,98218038,1176,1176,1176,1176,0
|
|
20230914,183200,98218038,1176,1176,1176,1176,0
|
|
20230914,183100,98218038,1176,1176,1176,1176,0
|
|
20230914,183000,98218038,1176,1176,1176,1176,0
|
|
20230914,182900,98218038,1176,1176,1176,1176,0
|
|
20230914,182800,98218038,1176,1176,1176,1176,0
|
|
20230914,182700,98218038,1176,1176,1176,1176,0
|
|
20230914,182600,98218038,1176,1176,1176,1176,0
|
|
20230914,182500,98218038,1176,1176,1176,1176,0
|
|
20230914,182400,98218038,1176,1176,1176,1176,3035
|
|
20230914,182300,98218038,1176,1176,1176,1176,0
|
|
20230914,182200,98218038,1176,1176,1176,1176,0
|
|
20230914,182100,98218038,1176,1176,1176,1176,0
|
|
20230914,182000,98218038,1176,1176,1176,1176,0
|
|
20230914,181900,98218038,1176,1176,1176,1176,0
|
|
20230914,181800,98218038,1176,1176,1176,1176,0
|
|
20230914,181700,98218038,1176,1176,1176,1176,0
|
|
20230914,181600,98218038,1176,1176,1176,1176,0
|
|
20230914,181500,98218038,1176,1176,1176,1176,0
|
|
20230914,181400,98218038,1176,1176,1176,1176,0
|
|
20230914,181300,98218038,1176,1176,1176,1176,0
|
|
20230914,181200,98218038,1176,1176,1176,1176,0
|
|
20230914,181100,98218038,1176,1176,1176,1176,0
|
|
20230914,181000,98218038,1176,1176,1176,1176,0
|
|
20230914,180900,98218038,1176,1176,1176,1176,0
|
|
20230914,180800,98218038,1176,1176,1176,1176,0
|
|
20230914,180700,98218038,1176,1176,1176,1176,0
|
|
20230914,180600,98218038,1176,1176,1176,1176,0
|
|
20230914,180500,98218038,1176,1176,1176,1176,0
|
|
20230914,180400,98218038,1176,1176,1176,1176,0
|
|
20230914,180300,98218038,1176,1176,1176,1176,0
|
|
20230914,180200,98218038,1176,1176,1176,1176,0
|
|
20230914,180100,98218038,1176,1176,1176,1176,0
|
|
20230914,180000,98218038,1176,1176,1176,1176,0
|
|
20230914,175900,98218038,1176,1176,1176,1176,0
|
|
20230914,175800,98218038,1176,1176,1176,1176,0
|
|
20230914,175700,98218038,1176,1176,1176,1176,0
|
|
20230914,175600,98218038,1176,1176,1176,1176,0
|
|
20230914,175500,98218038,1176,1176,1176,1176,0
|
|
20230914,175400,98218038,1176,1176,1176,1176,3035
|
|
20230914,175300,98218038,1176,1176,1176,1176,0
|
|
20230914,175200,98218038,1176,1176,1176,1176,0
|
|
20230914,175100,98218038,1176,1176,1176,1176,0
|
|
20230914,175000,98218038,1176,1176,1176,1176,0
|
|
20230914,174900,98218038,1176,1176,1176,1176,0
|
|
20230914,174800,98218038,1176,1176,1176,1176,0
|
|
20230914,174700,98218038,1176,1176,1176,1176,0
|
|
20230914,174600,98218038,1176,1176,1176,1176,0
|
|
20230914,174500,98218038,1176,1176,1176,1176,0
|
|
20230914,174400,98218038,1176,1176,1176,1176,0
|
|
20230914,174300,98218038,1176,1176,1176,1176,0
|
|
20230914,174200,98218038,1176,1176,1176,1176,0
|
|
20230914,174100,98218038,1176,1176,1176,1176,0
|
|
20230914,174000,98218038,1176,1176,1176,1176,0
|
|
20230914,173900,98218038,1176,1176,1176,1176,0
|
|
20230914,173800,98218038,1176,1176,1176,1176,0
|
|
20230914,173700,98218038,1176,1176,1176,1176,0
|
|
20230914,173600,98218038,1176,1176,1176,1176,0
|
|
20230914,173500,98218038,1176,1176,1176,1176,0
|
|
20230914,173400,98218038,1176,1176,1176,1176,0
|
|
20230914,173300,98218038,1176,1176,1176,1176,0
|
|
20230914,173200,98218038,1176,1176,1176,1176,0
|
|
20230914,173100,98218038,1176,1176,1176,1176,0
|
|
20230914,173000,98218038,1176,1176,1176,1176,0
|
|
20230914,172900,98218038,1176,1176,1176,1176,0
|
|
20230914,172800,98218038,1176,1176,1176,1176,0
|
|
20230914,172700,98218038,1176,1176,1176,1176,0
|
|
20230914,172600,98218038,1176,1176,1176,1176,0
|
|
20230914,172500,98218038,1176,1176,1176,1176,0
|
|
20230914,172400,98218038,1176,1176,1176,1176,3035
|
|
20230914,172300,98218038,1176,1176,1176,1176,0
|
|
20230914,172200,98218038,1176,1176,1176,1176,0
|
|
20230914,172100,98218038,1176,1176,1176,1176,0
|
|
20230914,172000,98218038,1176,1176,1176,1176,0
|
|
20230914,171900,98218038,1176,1176,1176,1176,0
|
|
20230914,171800,98218038,1176,1176,1176,1176,0
|
|
20230914,171700,98218038,1176,1176,1176,1176,0
|
|
20230914,171600,98218038,1176,1176,1176,1176,0
|
|
20230914,171500,98218038,1176,1176,1176,1176,0
|
|
20230914,171400,98218038,1176,1176,1176,1176,0
|
|
20230914,171300,98218038,1176,1176,1176,1176,0
|
|
20230914,171200,98218038,1176,1176,1176,1176,0
|
|
20230914,171100,98218038,1176,1176,1176,1176,0
|
|
20230914,171000,98218038,1176,1176,1176,1176,0
|
|
20230914,170900,98218038,1176,1176,1176,1176,0
|
|
20230914,170800,98218038,1176,1176,1176,1176,0
|
|
20230914,170700,98218038,1176,1176,1176,1176,0
|
|
20230914,170600,98218038,1176,1176,1176,1176,0
|
|
20230914,170500,98218038,1176,1176,1176,1176,0
|
|
20230914,170400,98218038,1176,1176,1176,1176,0
|
|
20230914,170300,98218038,1176,1176,1176,1176,0
|
|
20230914,170200,98218038,1176,1176,1176,1176,0
|
|
20230914,170100,98218038,1176,1176,1176,1176,0
|
|
20230914,170000,98218038,1176,1176,1176,1176,0
|
|
20230914,165900,98218038,1176,1176,1176,1176,0
|
|
20230914,165800,98218038,1176,1176,1176,1176,0
|
|
20230914,165700,98218038,1176,1176,1176,1176,0
|
|
20230914,165600,98218038,1176,1176,1176,1176,0
|
|
20230914,165500,98218038,1176,1176,1176,1176,0
|
|
20230914,165400,98218038,1176,1176,1176,1176,3035
|
|
20230914,165300,98218038,1176,1176,1176,1176,0
|
|
20230914,165200,98218038,1176,1176,1176,1176,0
|
|
20230914,165100,98218038,1176,1176,1176,1176,0
|
|
20230914,165000,98218038,1176,1176,1176,1176,0
|
|
20230914,164900,98218038,1176,1176,1176,1176,0
|
|
20230914,164800,98218038,1176,1176,1176,1176,0
|
|
20230914,164700,98218038,1176,1176,1176,1176,0
|
|
20230914,164600,98218038,1176,1176,1176,1176,0
|
|
20230914,164500,98218038,1176,1176,1176,1176,0
|
|
20230914,164400,98218038,1176,1176,1176,1176,0
|
|
20230914,164300,98218038,1176,1176,1176,1176,0
|
|
20230914,164200,98218038,1176,1176,1176,1176,0
|
|
20230914,164100,98218038,1176,1176,1176,1176,0
|
|
20230914,164000,98218038,1176,1176,1176,1176,0
|
|
20230914,163900,98218038,1176,1176,1176,1176,0
|
|
20230914,163800,98218038,1176,1176,1176,1176,0
|
|
20230914,163700,98218038,1176,1176,1176,1176,0
|
|
20230914,163600,98218038,1176,1176,1176,1176,0
|
|
20230914,163500,98218038,1176,1176,1176,1176,0
|
|
20230914,163400,98218038,1176,1176,1176,1176,0
|
|
20230914,163300,98218038,1176,1176,1176,1176,0
|
|
20230914,163200,98218038,1176,1176,1176,1176,0
|
|
20230914,163100,98218038,1176,1176,1176,1176,0
|
|
20230914,163000,98218038,1176,1176,1176,1176,0
|
|
20230914,162900,98218038,1176,1176,1176,1176,0
|
|
20230914,162800,98218038,1176,1176,1176,1176,0
|
|
20230914,162700,98218038,1176,1176,1176,1176,0
|
|
20230914,162600,98218038,1176,1176,1176,1176,0
|
|
20230914,162500,98218038,1176,1176,1176,1176,0
|
|
20230914,162400,98218038,1176,1176,1176,1176,3035
|
|
20230914,162300,98218038,1176,1176,1176,1176,0
|
|
20230914,162200,98218038,1176,1176,1176,1176,0
|
|
20230914,162100,98218038,1176,1176,1176,1176,0
|
|
20230914,162000,98218038,1176,1176,1176,1176,0
|
|
20230914,161900,98218038,1176,1176,1176,1176,0
|
|
20230914,161800,98218038,1176,1176,1176,1176,0
|
|
20230914,161700,98218038,1176,1176,1176,1176,0
|
|
20230914,161600,98218038,1176,1176,1176,1176,0
|
|
20230914,161500,98218038,1176,1176,1176,1176,0
|
|
20230914,161400,98218038,1176,1176,1176,1176,0
|
|
20230914,161300,98218038,1176,1176,1176,1176,0
|
|
20230914,161200,98218038,1176,1176,1176,1176,0
|
|
20230914,161100,98218038,1176,1176,1176,1176,0
|
|
20230914,161000,98218038,1176,1176,1176,1176,0
|
|
20230914,160900,98218038,1176,1176,1176,1176,0
|
|
20230914,160800,98218038,1176,1176,1176,1176,0
|
|
20230914,160700,98218038,1176,1176,1176,1176,0
|
|
20230914,160600,98218038,1176,1176,1176,1176,0
|
|
20230914,160500,98218038,1176,1176,1176,1176,0
|
|
20230914,160400,98218038,1176,1176,1176,1176,0
|
|
20230914,160300,98218038,1176,1176,1176,1176,0
|
|
20230914,160200,98218038,1176,1176,1176,1176,0
|
|
20230914,160100,98218038,1176,1176,1176,1176,0
|
|
20230914,160000,98218038,1176,1176,1176,1176,0
|
|
20230914,155900,98218038,1176,1176,1176,1176,0
|
|
20230914,155800,98218038,1176,1176,1176,1176,0
|
|
20230914,155700,98218038,1176,1176,1176,1176,0
|
|
20230914,155600,98218038,1176,1176,1176,1176,0
|
|
20230914,155500,98218038,1176,1176,1176,1176,0
|
|
20230914,155400,98218038,1176,1176,1176,1176,3035
|
|
20230914,155300,98218038,1176,1176,1176,1176,0
|
|
20230914,155200,98218038,1176,1176,1176,1176,0
|
|
20230914,155100,98218038,1176,1176,1176,1176,0
|
|
20230914,155000,98218038,1176,1176,1176,1176,0
|
|
20230914,154900,98218038,1176,1176,1176,1176,0
|
|
20230914,154800,98218038,1176,1176,1176,1176,0
|
|
20230914,154700,98218038,1176,1176,1176,1176,0
|
|
20230914,154600,98218038,1176,1176,1176,1176,0
|
|
20230914,154500,98218038,1176,1176,1176,1176,0
|
|
20230914,154400,98218038,1176,1176,1176,1176,0
|
|
20230914,154300,98218038,1176,1176,1176,1176,0
|
|
20230914,154200,98218038,1176,1176,1176,1176,0
|
|
20230914,154100,98218038,1176,1176,1176,1176,0
|
|
20230914,154000,98218038,1176,1176,1176,1176,0
|
|
20230914,153900,98218038,1176,1176,1176,1176,0
|
|
20230914,153800,98218038,1176,1176,1176,1176,0
|
|
20230914,153700,98218038,1176,1176,1176,1176,0
|
|
20230914,153600,98218038,1176,1176,1176,1176,0
|
|
20230914,153500,98218038,1176,1176,1176,1176,0
|
|
20230914,153400,98218038,1176,1176,1176,1176,0
|
|
20230914,153300,98218038,1176,1176,1176,1176,0
|
|
20230914,153200,98218038,1176,1176,1176,1176,0
|
|
20230914,153100,98218038,1176,1176,1176,1176,0
|
|
20230914,153000,98218038,1176,1176,1176,1176,3035
|
|
20230914,152900,94648878,1173,1173,1173,1173,0
|
|
20230914,152800,94648878,1173,1173,1173,1173,0
|
|
20230914,152700,94648878,1173,1173,1173,1173,0
|
|
20230914,152600,94648878,1173,1173,1173,1173,0
|
|
20230914,152500,94648878,1173,1173,1173,1173,0
|
|
20230914,152400,94648878,1173,1173,1173,1173,0
|
|
20230914,152300,94648878,1173,1173,1173,1173,0
|
|
20230914,152200,94648878,1173,1173,1173,1173,0
|
|
20230914,152100,94648878,1173,1173,1173,1173,0
|
|
20230914,152000,94648878,1173,1173,1173,1173,0
|
|
20230914,151900,94648878,1173,1173,1173,1173,0
|
|
20230914,151800,94648878,1173,1173,1173,1173,10
|
|
20230914,151700,94637148,1171,1171,1171,1171,10
|
|
20230914,151600,94625438,1171,1171,1171,1171,0
|
|
20230914,151500,94625438,1171,1171,1171,1171,30
|
|
20230914,151400,94590308,1173,1173,1173,1173,0
|
|
20230914,151300,94590308,1173,1171,1173,1171,110
|
|
20230914,151200,94461478,1171,1171,1171,1171,2749
|
|
20230914,151100,91242399,1171,1171,1171,1171,0
|
|
20230914,151000,91242399,1171,1171,1171,1171,0
|
|
20230914,150900,91242399,1171,1172,1172,1171,21
|
|
20230914,150800,91217788,1171,1171,1171,1171,10
|
|
20230914,150700,91206078,1170,1171,1171,1170,19
|
|
20230914,150600,91183833,1170,1173,1173,1170,30
|
|
20230914,150500,91148730,1170,1170,1170,1170,0
|
|
20230914,150400,91148730,1170,1170,1170,1170,138
|
|
20230914,150300,90987270,1173,1173,1173,1173,0
|
|
20230914,150200,90987270,1173,1173,1173,1173,1
|
|
20230914,150100,90986097,1172,1172,1172,1172,0
|
|
20230914,150000,90986097,1172,1173,1173,1172,181
|
|
20230914,145900,90773915,1173,1172,1173,1172,81
|
|
20230914,145800,90678929,1172,1172,1172,1172,0
|
|
20230914,145700,90678929,1172,1172,1172,1172,0
|
|
20230914,145600,90678929,1172,1170,1172,1170,1733
|
|
20230914,145500,88649380,1170,1170,1171,1170,12
|
|
20230914,145400,88635330,1171,1170,1171,1170,2
|
|
20230914,145300,88632989,1171,1170,1171,1169,391
|
|
20230914,145200,88175709,1171,1171,1171,1171,1
|
|
20230914,145100,88174538,1169,1169,1169,1169,102
|
|
20230914,145000,88055300,1169,1169,1169,1169,100
|
|
20230914,144900,87938400,1169,1169,1169,1169,0
|
|
20230914,144800,87938400,1169,1169,1169,1169,0
|
|
20230914,144700,87938400,1169,1169,1169,1169,150
|
|
20230914,144600,87763050,1169,1169,1169,1169,0
|
|
20230914,144500,87763050,1169,1169,1169,1169,0
|
|
20230914,144400,87763050,1169,1169,1169,1169,0
|
|
20230914,144300,87763050,1169,1169,1169,1169,0
|
|
20230914,144200,87763050,1169,1169,1169,1169,5
|
|
20230914,144100,87757205,1169,1169,1169,1169,0
|
|
20230914,144000,87757205,1169,1169,1169,1169,0
|
|
20230914,143900,87757205,1169,1169,1169,1169,0
|
|
20230914,143800,87757205,1169,1169,1169,1169,70
|
|
20230914,143700,87675375,1167,1167,1167,1167,7
|
|
20230914,143600,87667206,1167,1168,1168,1167,125
|
|
20230914,143500,87521330,1166,1166,1166,1166,0
|
|
20230914,143400,87521330,1166,1166,1166,1166,0
|
|
20230914,143300,87521330,1166,1166,1166,1166,0
|
|
20230914,143200,87521330,1166,1166,1166,1166,0
|
|
20230914,143100,87521330,1166,1166,1166,1166,0
|
|
20230914,143000,87521330,1166,1167,1167,1166,2000
|
|
20230914,142900,85188134,1167,1168,1168,1167,6000
|
|
20230914,142800,78184822,1169,1169,1169,1169,30
|
|
20230914,142700,78149752,1169,1169,1169,1169,0
|
|
20230914,142600,78149752,1169,1169,1169,1169,59
|
|
20230914,142500,78080781,1169,1169,1169,1169,10
|
|
20230914,142400,78069091,1168,1168,1168,1168,0
|
|
20230914,142300,78069091,1168,1169,1169,1168,516
|
|
20230914,142200,77466298,1168,1169,1169,1168,1030
|
|
20230914,142100,76262258,1169,1169,1169,1169,10
|
|
20230914,142000,76250568,1168,1168,1168,1168,0
|
|
20230914,141900,76250568,1168,1168,1168,1168,0
|
|
20230914,141800,76250568,1168,1168,1168,1168,0
|
|
20230914,141700,76250568,1168,1168,1168,1168,0
|
|
20230914,141600,76250568,1168,1168,1168,1168,6
|
|
20230914,141500,76243560,1169,1169,1169,1169,316
|
|
20230914,141400,75874156,1169,1170,1170,1169,1200
|
|
20230914,141300,74470838,1170,1170,1170,1170,0
|
|
20230914,141200,74470838,1170,1170,1170,1170,1133
|
|
20230914,141100,73145228,1170,1170,1170,1170,89
|
|
20230914,141000,73041098,1169,1169,1169,1169,1
|
|
20230914,140900,73039929,1168,1168,1168,1168,500
|
|
20230914,140800,72455929,1168,1169,1169,1168,489
|
|
20230914,140700,71884725,1168,1168,1168,1168,0
|
|
20230914,140600,71884725,1168,1168,1168,1168,0
|
|
20230914,140500,71884725,1168,1168,1168,1168,0
|
|
20230914,140400,71884725,1168,1168,1168,1168,0
|
|
20230914,140300,71884725,1168,1168,1168,1168,0
|
|
20230914,140200,71884725,1168,1168,1168,1168,0
|
|
20230914,140100,71884725,1168,1168,1168,1168,0
|
|
20230914,140000,71884725,1168,1168,1168,1168,0
|
|
20230914,135900,71884725,1168,1168,1168,1168,0
|
|
20230914,135800,71884725,1168,1168,1168,1168,0
|
|
20230914,135700,71884725,1168,1168,1168,1168,0
|
|
20230914,135600,71884725,1168,1168,1168,1168,60
|
|
20230914,135500,71814645,1168,1168,1168,1168,0
|
|
20230914,135400,71814645,1168,1168,1168,1168,0
|
|
20230914,135300,71814645,1168,1168,1168,1168,14
|
|
20230914,135200,71798293,1167,1167,1167,1167,0
|
|
20230914,135100,71798293,1167,1167,1167,1167,0
|
|
20230914,135000,71798293,1167,1167,1167,1167,0
|
|
20230914,134900,71798293,1167,1167,1167,1167,0
|
|
20230914,134800,71798293,1167,1167,1167,1167,0
|
|
20230914,134700,71798293,1167,1167,1167,1167,0
|
|
20230914,134600,71798293,1167,1168,1168,1167,3000
|
|
20230914,134500,68296299,1169,1169,1169,1169,0
|
|
20230914,134400,68296299,1169,1170,1170,1169,10
|
|
20230914,134300,68284600,1170,1170,1170,1170,0
|
|
20230914,134200,68284600,1170,1170,1170,1170,1
|
|
20230914,134100,68283430,1170,1170,1170,1170,1
|
|
20230914,134000,68282260,1169,1169,1169,1169,37
|
|
20230914,133900,68239007,1168,1168,1168,1168,0
|
|
20230914,133800,68239007,1168,1168,1168,1168,0
|
|
20230914,133700,68239007,1168,1168,1168,1168,0
|
|
20230914,133600,68239007,1168,1168,1168,1168,3
|
|
20230914,133500,68235503,1168,1168,1168,1168,225
|
|
20230914,133400,67972703,1168,1168,1168,1168,0
|
|
20230914,133300,67972703,1168,1168,1168,1168,0
|
|
20230914,133200,67972703,1168,1169,1169,1168,11
|
|
20230914,133100,67959854,1167,1167,1167,1167,0
|
|
20230914,133000,67959854,1167,1171,1171,1167,5002
|
|
20230914,132900,62122310,1172,1172,1172,1172,0
|
|
20230914,132800,62122310,1172,1172,1172,1172,100
|
|
20230914,132700,62005110,1172,1172,1172,1172,200
|
|
20230914,132600,61770710,1172,1172,1172,1172,0
|
|
20230914,132500,61770710,1172,1171,1172,1171,700
|
|
20230914,132400,60950610,1166,1166,1166,1166,0
|
|
20230914,132300,60950610,1166,1166,1166,1166,0
|
|
20230914,132200,60950610,1166,1166,1166,1166,0
|
|
20230914,132100,60950610,1166,1168,1168,1166,1595
|
|
20230914,132000,59089803,1166,1169,1169,1166,4438
|
|
20230914,131900,53910161,1167,1167,1167,1167,0
|
|
20230914,131800,53910161,1167,1167,1167,1167,0
|
|
20230914,131700,53910161,1167,1167,1167,1167,0
|
|
20230914,131600,53910161,1167,1167,1167,1167,0
|
|
20230914,131500,53910161,1167,1172,1172,1167,10473
|
|
20230914,131400,41670810,1172,1172,1172,1172,0
|
|
20230914,131300,41670810,1172,1172,1172,1172,10
|
|
20230914,131200,41659090,1171,1171,1171,1171,407
|
|
20230914,131100,41182493,1171,1171,1171,1171,10
|
|
20230914,131000,41170783,1172,1172,1172,1172,0
|
|
20230914,130900,41170783,1172,1172,1172,1172,50
|
|
20230914,130800,41112183,1171,1171,1171,1171,0
|
|
20230914,130700,41112183,1171,1171,1171,1171,0
|
|
20230914,130600,41112183,1171,1171,1171,1171,498
|
|
20230914,130500,40529025,1172,1172,1172,1172,0
|
|
20230914,130400,40529025,1172,1172,1172,1172,0
|
|
20230914,130300,40529025,1172,1173,1173,1172,396
|
|
20230914,130200,40064670,1173,1173,1173,1173,61
|
|
20230914,130100,39993117,1172,1172,1172,1172,0
|
|
20230914,130000,39993117,1172,1172,1172,1172,0
|
|
20230914,125900,39993117,1172,1172,1172,1172,20
|
|
20230914,125800,39969677,1172,1172,1172,1172,34
|
|
20230914,125700,39929829,1173,1173,1173,1173,1
|
|
20230914,125600,39928656,1173,1173,1173,1173,0
|
|
20230914,125500,39928656,1173,1173,1173,1173,0
|
|
20230914,125400,39928656,1173,1173,1173,1173,0
|
|
20230914,125300,39928656,1173,1173,1173,1173,0
|
|
20230914,125200,39928656,1173,1173,1173,1173,0
|
|
20230914,125100,39928656,1173,1173,1173,1173,0
|
|
20230914,125000,39928656,1173,1173,1173,1173,4
|
|
20230914,124900,39923964,1173,1173,1173,1173,15
|
|
20230914,124800,39906369,1173,1173,1173,1173,0
|
|
20230914,124700,39906369,1173,1173,1173,1173,3
|
|
20230914,124600,39902850,1173,1173,1173,1173,0
|
|
20230914,124500,39902850,1173,1173,1173,1173,0
|
|
20230914,124400,39902850,1173,1173,1173,1173,1136
|
|
20230914,124300,38570322,1173,1173,1173,1173,0
|
|
20230914,124200,38570322,1173,1173,1173,1173,0
|
|
20230914,124100,38570322,1173,1173,1173,1173,10
|
|
20230914,124000,38558592,1173,1173,1173,1173,5
|
|
20230914,123900,38552727,1173,1173,1173,1173,55
|
|
20230914,123800,38488212,1171,1171,1171,1171,0
|
|
20230914,123700,38488212,1171,1171,1171,1171,415
|
|
20230914,123600,38002247,1171,1171,1171,1171,0
|
|
20230914,123500,38002247,1171,1171,1171,1171,5
|
|
20230914,123400,37996392,1170,1170,1170,1170,0
|
|
20230914,123300,37996392,1170,1170,1170,1170,0
|
|
20230914,123200,37996392,1170,1170,1170,1170,0
|
|
20230914,123100,37996392,1170,1170,1170,1170,0
|
|
20230914,123000,37996392,1170,1170,1170,1170,0
|
|
20230914,122900,37996392,1170,1170,1170,1170,10
|
|
20230914,122800,37984692,1170,1170,1171,1170,40
|
|
20230914,122700,37937859,1171,1170,1171,1170,144
|
|
20230914,122600,37769335,1171,1171,1171,1171,0
|
|
20230914,122500,37769335,1171,1171,1171,1171,3
|
|
20230914,122400,37765822,1170,1170,1170,1170,0
|
|
20230914,122300,37765822,1170,1171,1171,1170,492
|
|
20230914,122200,37190172,1171,1171,1171,1171,40
|
|
20230914,122100,37143332,1171,1171,1171,1171,13
|
|
20230914,122000,37128109,1171,1171,1171,1171,0
|
|
20230914,121900,37128109,1171,1171,1171,1171,0
|
|
20230914,121800,37128109,1171,1171,1171,1171,1
|
|
20230914,121700,37126938,1171,1171,1171,1171,0
|
|
20230914,121600,37126938,1171,1171,1171,1171,0
|
|
20230914,121500,37126938,1171,1172,1172,1171,10
|
|
20230914,121400,37115221,1173,1173,1173,1173,0
|
|
20230914,121300,37115221,1173,1173,1173,1173,0
|
|
20230914,121200,37115221,1173,1173,1173,1173,0
|
|
20230914,121100,37115221,1173,1173,1173,1173,5
|
|
20230914,121000,37109356,1173,1173,1173,1173,0
|
|
20230914,120900,37109356,1173,1173,1173,1173,0
|
|
20230914,120800,37109356,1173,1173,1173,1173,0
|
|
20230914,120700,37109356,1173,1173,1173,1173,0
|
|
20230914,120600,37109356,1173,1173,1173,1173,0
|
|
20230914,120500,37109356,1173,1173,1173,1173,0
|
|
20230914,120400,37109356,1173,1173,1173,1173,0
|
|
20230914,120300,37109356,1173,1173,1173,1173,0
|
|
20230914,120200,37109356,1173,1173,1173,1173,5
|
|
20230914,120100,37103491,1173,1173,1173,1173,100
|
|
20230914,120000,36986191,1173,1173,1173,1173,6
|
|
20230914,115900,36979153,1173,1169,1173,1167,8487
|
|
20230914,115800,27069281,1170,1170,1170,1170,237
|
|
20230914,115700,26791991,1170,1170,1170,1170,1
|
|
20230914,115600,26790821,1169,1169,1169,1169,0
|
|
20230914,115500,26790821,1169,1169,1169,1169,0
|
|
20230914,115400,26790821,1169,1170,1170,1169,9
|
|
20230914,115300,26780292,1169,1169,1169,1169,92
|
|
20230914,115200,26672744,1169,1172,1172,1169,399
|
|
20230914,115100,26205842,1172,1172,1172,1172,2
|
|
20230914,115000,26203498,1172,1172,1172,1172,0
|
|
20230914,114900,26203498,1172,1172,1172,1172,0
|
|
20230914,114800,26203498,1172,1172,1172,1172,0
|
|
20230914,114700,26203498,1172,1172,1172,1172,0
|
|
20230914,114600,26203498,1172,1172,1172,1172,0
|
|
20230914,114500,26203498,1172,1172,1172,1172,2
|
|
20230914,114400,26201154,1171,1171,1171,1171,0
|
|
20230914,114300,26201154,1171,1171,1171,1171,0
|
|
20230914,114200,26201154,1171,1171,1171,1171,3434
|
|
20230914,114100,22179940,1170,1170,1170,1170,1
|
|
20230914,114000,22178770,1170,1170,1170,1170,0
|
|
20230914,113900,22178770,1170,1170,1170,1170,0
|
|
20230914,113800,22178770,1170,1170,1170,1170,0
|
|
20230914,113700,22178770,1170,1170,1170,1170,0
|
|
20230914,113600,22178770,1170,1170,1170,1170,0
|
|
20230914,113500,22178770,1170,1170,1170,1170,0
|
|
20230914,113400,22178770,1170,1170,1170,1170,0
|
|
20230914,113300,22178770,1170,1170,1170,1170,0
|
|
20230914,113200,22178770,1170,1170,1170,1170,30
|
|
20230914,113100,22143670,1170,1170,1170,1170,0
|
|
20230914,113000,22143670,1170,1171,1171,1170,1503
|
|
20230914,112900,20385157,1171,1171,1171,1171,0
|
|
20230914,112800,20385157,1171,1171,1171,1171,1
|
|
20230914,112700,20383986,1171,1171,1171,1171,0
|
|
20230914,112600,20383986,1171,1171,1171,1171,0
|
|
20230914,112500,20383986,1171,1171,1171,1171,11
|
|
20230914,112400,20371105,1170,1170,1170,1170,0
|
|
20230914,112300,20371105,1170,1170,1170,1170,0
|
|
20230914,112200,20371105,1170,1170,1170,1170,0
|
|
20230914,112100,20371105,1170,1170,1170,1170,1
|
|
20230914,112000,20369935,1171,1171,1171,1171,0
|
|
20230914,111900,20369935,1171,1171,1171,1171,100
|
|
20230914,111800,20252835,1170,1170,1170,1170,0
|
|
20230914,111700,20252835,1170,1170,1170,1170,0
|
|
20230914,111600,20252835,1170,1170,1170,1170,0
|
|
20230914,111500,20252835,1170,1171,1171,1170,105
|
|
20230914,111400,20129980,1170,1170,1170,1170,200
|
|
20230914,111300,19895980,1171,1171,1171,1171,150
|
|
20230914,111200,19720330,1171,1171,1171,1171,0
|
|
20230914,111100,19720330,1171,1171,1171,1171,105
|
|
20230914,111000,19597375,1171,1171,1171,1171,150
|
|
20230914,110900,19421725,1171,1171,1171,1171,100
|
|
20230914,110800,19304625,1171,1171,1171,1171,30
|
|
20230914,110700,19269495,1171,1171,1171,1171,0
|
|
20230914,110600,19269495,1171,1171,1171,1171,0
|
|
20230914,110500,19269495,1171,1171,1171,1171,11
|
|
20230914,110400,19256614,1171,1171,1171,1171,1
|
|
20230914,110300,19255443,1171,1171,1171,1171,500
|
|
20230914,110200,18669943,1171,1171,1171,1171,0
|
|
20230914,110100,18669943,1171,1171,1171,1171,0
|
|
20230914,110000,18669943,1171,1171,1171,1171,10
|
|
20230914,105900,18658233,1171,1171,1171,1171,100
|
|
20230914,105800,18541133,1171,1171,1171,1171,0
|
|
20230914,105700,18541133,1171,1171,1171,1171,0
|
|
20230914,105600,18541133,1171,1171,1171,1171,8
|
|
20230914,105500,18531765,1171,1171,1171,1171,9
|
|
20230914,105400,18521226,1171,1171,1171,1171,0
|
|
20230914,105300,18521226,1171,1171,1171,1171,0
|
|
20230914,105200,18521226,1171,1171,1171,1171,0
|
|
20230914,105100,18521226,1171,1171,1171,1171,10
|
|
20230914,105000,18509516,1171,1171,1171,1171,0
|
|
20230914,104900,18509516,1171,1171,1171,1171,683
|
|
20230914,104800,17709723,1171,1173,1173,1171,57
|
|
20230914,104700,17642974,1173,1173,1173,1173,18
|
|
20230914,104600,17621860,1173,1173,1173,1173,0
|
|
20230914,104500,17621860,1173,1173,1173,1173,0
|
|
20230914,104400,17621860,1173,1173,1173,1173,0
|
|
20230914,104300,17621860,1173,1173,1173,1173,0
|
|
20230914,104200,17621860,1173,1173,1173,1173,0
|
|
20230914,104100,17621860,1173,1173,1173,1173,0
|
|
20230914,104000,17621860,1173,1173,1173,1173,0
|
|
20230914,103900,17621860,1173,1173,1173,1173,0
|
|
20230914,103800,17621860,1173,1173,1173,1173,0
|
|
20230914,103700,17621860,1173,1173,1173,1173,0
|
|
20230914,103600,17621860,1173,1173,1173,1173,0
|
|
20230914,103500,17621860,1173,1173,1173,1173,1
|
|
20230914,103400,17620687,1171,1171,1171,1171,0
|
|
20230914,103300,17620687,1171,1171,1171,1171,0
|
|
20230914,103200,17620687,1171,1171,1171,1171,1
|
|
20230914,103100,17619516,1171,1171,1171,1171,0
|
|
20230914,103000,17619516,1171,1171,1171,1171,8
|
|
20230914,102900,17610148,1173,1173,1173,1173,100
|
|
20230914,102800,17492848,1173,1173,1173,1173,0
|
|
20230914,102700,17492848,1173,1173,1173,1173,0
|
|
20230914,102600,17492848,1173,1173,1173,1173,2
|
|
20230914,102500,17490502,1171,1171,1171,1171,0
|
|
20230914,102400,17490502,1171,1171,1171,1171,0
|
|
20230914,102300,17490502,1171,1171,1171,1171,20
|
|
20230914,102200,17467082,1171,1171,1171,1171,5
|
|
20230914,102100,17461227,1171,1171,1171,1171,270
|
|
20230914,102000,17145057,1171,1171,1171,1171,0
|
|
20230914,101900,17145057,1171,1171,1171,1171,5
|
|
20230914,101800,17139202,1171,1171,1171,1171,0
|
|
20230914,101700,17139202,1171,1171,1171,1171,7
|
|
20230914,101600,17131005,1173,1173,1173,1173,11
|
|
20230914,101500,17118102,1173,1173,1173,1173,0
|
|
20230914,101400,17118102,1173,1173,1173,1173,465
|
|
20230914,101300,16572657,1173,1173,1173,1173,0
|
|
20230914,101200,16572657,1173,1173,1173,1173,17
|
|
20230914,101100,16552716,1173,1173,1173,1173,0
|
|
20230914,101000,16552716,1173,1173,1173,1173,1
|
|
20230914,100900,16551543,1173,1173,1173,1173,0
|
|
20230914,100800,16551543,1173,1173,1173,1173,0
|
|
20230914,100700,16551543,1173,1173,1173,1173,0
|
|
20230914,100600,16551543,1173,1172,1173,1172,42
|
|
20230914,100500,16502314,1170,1170,1170,1170,0
|
|
20230914,100400,16502314,1170,1170,1170,1170,4
|
|
20230914,100300,16497634,1169,1172,1172,1169,1000
|
|
20230914,100200,15328128,1173,1173,1173,1173,5
|
|
20230914,100100,15322263,1173,1173,1173,1173,6
|
|
20230914,100000,15315225,1172,1172,1172,1172,173
|
|
20230914,095900,15112469,1172,1172,1172,1172,14
|
|
20230914,095800,15096061,1172,1172,1172,1172,10
|
|
20230914,095700,15084341,1173,1170,1173,1170,24
|
|
20230914,095600,15056252,1173,1172,1173,1172,146
|
|
20230914,095500,14885134,1169,1170,1170,1169,242
|
|
20230914,095400,14602096,1169,1171,1171,1169,895
|
|
20230914,095300,13554968,1173,1173,1173,1173,0
|
|
20230914,095200,13554968,1173,1173,1173,1173,14
|
|
20230914,095100,13538546,1173,1173,1173,1171,84
|
|
20230914,095000,13440096,1171,1173,1173,1171,68
|
|
20230914,094900,13360344,1171,1172,1172,1171,400
|
|
20230914,094800,12891886,1173,1173,1173,1173,0
|
|
20230914,094700,12891886,1173,1173,1173,1173,30
|
|
20230914,094600,12856696,1173,1173,1173,1173,0
|
|
20230914,094500,12856696,1173,1173,1173,1173,0
|
|
20230914,094400,12856696,1173,1173,1173,1173,100
|
|
20230914,094300,12739396,1173,1173,1173,1173,0
|
|
20230914,094200,12739396,1173,1173,1173,1173,0
|
|
20230914,094100,12739396,1173,1173,1173,1173,2
|
|
20230914,094000,12737050,1171,1171,1171,1171,0
|
|
20230914,093900,12737050,1171,1171,1171,1171,0
|
|
20230914,093800,12737050,1171,1173,1173,1171,22
|
|
20230914,093700,12711284,1173,1173,1173,1173,200
|
|
20230914,093600,12476684,1173,1173,1173,1173,6
|
|
20230914,093500,12469646,1173,1173,1173,1173,1
|
|
20230914,093400,12468473,1173,1173,1173,1173,34
|
|
20230914,093300,12428591,1173,1173,1173,1173,2
|
|
20230914,093200,12426245,1173,1173,1173,1173,3
|
|
20230914,093100,12422726,1173,1173,1173,1171,8
|
|
20230914,093000,12413344,1171,1171,1171,1171,0
|
|
20230914,092900,12413344,1171,1170,1171,1170,1787
|
|
20230914,092800,10320785,1170,1170,1170,1170,19
|
|
20230914,092700,10298555,1171,1171,1171,1171,0
|
|
20230914,092600,10298555,1171,1172,1172,1171,387
|
|
20230914,092500,9845373,1171,1171,1171,1171,0
|
|
20230914,092400,9845373,1171,1171,1171,1171,0
|
|
20230914,092300,9845373,1171,1171,1171,1171,0
|
|
20230914,092200,9845373,1171,1171,1171,1171,85
|
|
20230914,092100,9745838,1170,1174,1174,1170,3395
|
|
20230914,092000,5767588,1173,1173,1173,1173,0
|
|
20230914,091900,5767588,1173,1173,1173,1173,0
|
|
20230914,091800,5767588,1173,1173,1173,1173,0
|
|
20230914,091700,5767588,1173,1173,1173,1173,0
|
|
20230914,091600,5767588,1173,1173,1173,1173,0
|
|
20230914,091500,5767588,1173,1173,1173,1173,0
|
|
20230914,091400,5767588,1173,1173,1173,1173,0
|
|
20230914,091300,5767588,1173,1182,1182,1173,5
|
|
20230914,091200,5761714,1173,1173,1173,1173,7
|
|
20230914,091100,5753503,1170,1177,1177,1170,1000
|
|
20230914,091000,4580691,1183,1183,1183,1183,55
|
|
20230914,090900,4515626,1183,1183,1183,1183,5
|
|
20230914,090800,4509711,1185,1185,1185,1185,0
|
|
20230914,090700,4509711,1185,1185,1185,1185,224
|
|
20230914,090600,4244271,1185,1185,1185,1185,0
|
|
20230914,090500,4244271,1185,1185,1185,1185,1
|
|
20230914,090400,4243086,1187,1187,1187,1187,0
|
|
20230914,090300,4243086,1187,1186,1188,1186,1052
|
|
20230914,090200,2994230,1187,1187,1187,1187,200
|
|
20230914,090100,2756830,1188,1188,1188,1188,0
|
|
20230914,090000,2756830,1188,1190,1190,1188,2317
|